UK markets close in 1 hour 28 minutes

Arbonia AG (0QKR.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
12.50+0.26 (+2.12%)
As of 01:26PM BST. Market open.
Time period:
22 Jul 2023 - 22 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 202412.3212.5012.2612.5012.5057
19 Jul 202412.0012.2411.8412.2412.245,042
18 Jul 202412.0212.0812.0012.0412.043,772
17 Jul 2024------
16 Jul 202412.5412.5412.5412.5412.541,000
15 Jul 202412.6412.6412.5212.5612.561,585
12 Jul 202412.6612.7612.6612.7612.761,365
11 Jul 202412.4412.5812.3612.5812.58874
10 Jul 2024------
09 Jul 202412.6012.6012.4812.5212.523,794
08 Jul 202412.6612.6612.6612.6612.6627
05 Jul 202412.8612.8612.7212.7412.742,043
04 Jul 202412.6812.6812.5412.5412.54202
03 Jul 202412.6012.6012.6012.6012.607
02 Jul 202412.5012.6012.5012.6012.60693
01 Jul 202412.8212.8812.6812.6812.68369
28 Jun 202412.9612.9612.8212.8212.8241
27 Jun 2024------
26 Jun 202412.8813.0012.8813.0013.00598
25 Jun 202412.9212.9612.8812.9412.944,833
24 Jun 202412.8813.0212.8813.0213.0217
21 Jun 202412.9612.9612.9612.9612.963
20 Jun 202413.0013.1013.0013.1013.10901
19 Jun 202412.9013.0012.9013.0013.00131
18 Jun 202412.7412.9212.7412.9212.9264
17 Jun 202412.8812.9212.8012.9212.92604
14 Jun 202413.0013.0612.7812.9612.964,899
13 Jun 202413.0613.1813.0613.1413.14206
12 Jun 202412.6612.9412.6612.9212.9248
11 Jun 202412.4612.6012.4612.5612.561,342
10 Jun 202412.3012.3212.3012.3212.328
07 Jun 202412.3012.4612.3012.4612.461,437
06 Jun 202412.6412.6412.4412.5012.501,197
05 Jun 202412.6212.7012.6212.6612.661,079
04 Jun 2024------
03 Jun 202412.5812.6212.5812.6212.62186
31 May 202412.7012.7012.6812.6812.683,751
30 May 2024------
29 May 202412.9212.9212.7612.8012.80785
28 May 202413.4613.4612.9812.9812.981,948
24 May 202412.9013.3412.9013.3013.3020,607
23 May 202412.8612.9012.7812.7812.785,570
22 May 202412.5812.7612.5812.7612.765,758
21 May 202412.7612.7812.6812.7212.728,094
20 May 2024------
17 May 202412.8812.8812.7612.7612.768,011
16 May 202412.8212.8612.8212.8612.864,737
15 May 202412.9012.9212.7212.8012.801,076
14 May 202412.8612.9612.8412.9612.96429
13 May 202412.8212.9412.8212.9412.949,197
10 May 202412.9212.9212.8012.8012.80459
09 May 2024------
08 May 202412.6412.7012.6412.6812.681,414
07 May 202412.6012.6012.5012.5012.506,191
03 May 202412.1212.3012.1212.3012.305,071
02 May 202412.0812.0812.0412.0612.06470
01 May 2024------
30 Apr 202412.2012.2012.1412.1412.144,024
29 Apr 202412.0412.0412.0412.0412.043
26 Apr 202411.9812.1011.8811.9611.9612,451
25 Apr 202411.7811.8211.6411.7511.759,410
24 Apr 202412.1612.1611.7811.9511.9535,270
23 Apr 202412.2212.2212.1212.2012.2017,677
22 Apr 202412.1812.3212.1612.1612.161,623
19 Apr 202412.1412.3412.1012.2412.246,215
18 Apr 202412.1212.5012.1212.4312.4319,974
17 Apr 202411.5411.7211.5411.6611.669,367
16 Apr 202411.5411.6711.4611.5611.5616,233
15 Apr 202411.3411.5011.3411.4111.4111,475
12 Apr 202411.7211.7211.4011.4011.4025,574
11 Apr 202411.5811.7511.5611.6011.6022,111
10 Apr 202411.8011.8711.5211.7211.7216,112
09 Apr 202411.8411.8411.7011.7911.7912,678
08 Apr 202411.8611.8811.8211.8611.862,962
05 Apr 202411.9611.9611.8711.9411.944,653
04 Apr 202411.9011.9911.8011.8511.855,807
03 Apr 202412.0412.0612.0012.0012.007,271
02 Apr 202412.2012.2011.9411.9911.9914,127
28 Mar 202412.0412.1012.0012.0612.0617,713
27 Mar 202411.9812.1011.9812.0812.0811,327
26 Mar 202412.1012.1011.9812.0012.0026,839
25 Mar 202412.0012.0811.9912.0112.0187,249
22 Mar 202412.1412.3011.9812.1612.1626,733
21 Mar 202411.8212.1011.7611.9811.9815,729
20 Mar 202411.7211.7311.6211.7111.71735
19 Mar 202411.4811.5011.3811.5011.508,163
18 Mar 202411.6411.6411.4211.5811.583,419
15 Mar 202411.4011.5611.3811.4211.421,761
14 Mar 202411.4611.5611.4611.4711.4729,307
13 Mar 202411.5611.5711.5011.5511.5522,880
12 Mar 202411.5211.6011.5211.5711.5724,135
11 Mar 202411.3811.5211.3811.4511.458,380
08 Mar 202411.5411.6211.5411.6011.6019,875
07 Mar 202411.6011.7011.6011.6211.6215,947
06 Mar 202411.7011.7811.6811.7011.7032,492
05 Mar 202411.8811.8811.6811.8311.8311,889
04 Mar 202411.8611.9211.8011.9011.9023,163
01 Mar 202412.0212.0411.8211.8211.829,460
29 Feb 202411.9012.3211.8212.1612.1623,246
28 Feb 202411.7012.1611.4611.8411.8417,849
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...