Ypsomed Holding AG (0QLQ.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
As of 11:36AM BST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 354.00 | 364.50 | 354.00 | 364.50 | 364.50 | 96 |
| 22 Apr 2024 | 376.00 | 376.00 | 365.50 | 369.76 | 369.76 | 5,519 |
| 19 Apr 2024 | 374.00 | 380.50 | 374.00 | 379.99 | 379.99 | 1,801 |
| 18 Apr 2024 | 374.50 | 380.00 | 364.50 | 367.50 | 367.50 | 2,299 |
| 17 Apr 2024 | 384.50 | 385.00 | 371.96 | 375.30 | 375.30 | 400 |
| 16 Apr 2024 | 382.50 | 389.04 | 381.00 | 386.04 | 386.04 | 1,830 |
| 15 Apr 2024 | 382.50 | 387.71 | 381.00 | 387.71 | 387.71 | 934 |
| 12 Apr 2024 | 380.50 | 382.04 | 379.19 | 379.92 | 379.92 | 1,602 |
| 11 Apr 2024 | 367.00 | 375.00 | 367.00 | 373.89 | 373.89 | 1,066 |
| 10 Apr 2024 | 370.50 | 372.00 | 367.00 | 369.26 | 369.26 | 1,081 |
| 09 Apr 2024 | 380.00 | 381.24 | 372.00 | 375.46 | 375.46 | 859 |
| 08 Apr 2024 | 371.00 | 376.50 | 370.91 | 372.96 | 372.96 | 494 |
| 05 Apr 2024 | 361.00 | 367.00 | 360.46 | 365.46 | 365.46 | 35 |
| 04 Apr 2024 | 364.00 | 366.36 | 360.63 | 366.36 | 366.36 | 1,132 |
| 03 Apr 2024 | 356.00 | 361.46 | 356.00 | 359.22 | 359.22 | 171 |
| 02 Apr 2024 | 360.50 | 362.50 | 354.00 | 357.29 | 357.29 | 659 |
| 28 Mar 2024 | 357.50 | 360.50 | 355.50 | 358.46 | 358.46 | 576 |
| 27 Mar 2024 | 366.00 | 366.00 | 359.96 | 359.96 | 359.96 | 462 |
| 26 Mar 2024 | 360.00 | 361.50 | 358.50 | 358.50 | 358.50 | 61 |
| 25 Mar 2024 | 353.00 | 361.04 | 352.96 | 357.71 | 357.71 | 449 |
| 22 Mar 2024 | 361.00 | 363.50 | 359.00 | 359.96 | 359.96 | 1,324 |
| 21 Mar 2024 | 352.50 | 360.94 | 352.50 | 358.99 | 358.99 | 1,051 |
| 20 Mar 2024 | 346.50 | 357.00 | 343.01 | 349.98 | 349.98 | 800 |
| 19 Mar 2024 | 351.00 | 351.00 | 346.00 | 347.51 | 347.51 | 518 |
| 18 Mar 2024 | 352.00 | 355.04 | 351.26 | 352.04 | 352.04 | 224 |
| 15 Mar 2024 | 355.50 | 357.00 | 355.50 | 356.49 | 356.49 | 2,276 |
| 14 Mar 2024 | 348.50 | 362.00 | 348.50 | 361.08 | 361.08 | 1,152 |
| 13 Mar 2024 | 358.00 | 358.50 | 350.00 | 350.43 | 350.43 | 11,998 |
| 12 Mar 2024 | 359.50 | 359.50 | 356.50 | 359.43 | 359.43 | 93 |
| 11 Mar 2024 | 375.50 | 375.50 | 361.00 | 364.01 | 364.01 | 962 |
| 08 Mar 2024 | 372.50 | 372.50 | 369.00 | 371.41 | 371.41 | 584 |
| 07 Mar 2024 | 360.00 | 368.50 | 358.00 | 366.18 | 366.18 | 765 |
| 06 Mar 2024 | 361.00 | 362.00 | 359.50 | 360.96 | 360.96 | 2,952 |
| 05 Mar 2024 | 362.50 | 363.54 | 359.50 | 361.46 | 361.46 | 142 |
| 04 Mar 2024 | 360.00 | 366.04 | 357.00 | 362.50 | 362.50 | 605 |
| 01 Mar 2024 | 362.00 | 365.00 | 360.00 | 365.00 | 365.00 | 1,887 |
| 29 Feb 2024 | 362.50 | 366.00 | 361.00 | 361.00 | 361.00 | 759 |
| 28 Feb 2024 | 363.00 | 365.00 | 359.50 | 365.00 | 365.00 | 2,962 |
| 27 Feb 2024 | 371.50 | 371.50 | 362.49 | 365.16 | 365.16 | 736 |
| 26 Feb 2024 | 355.00 | 371.50 | 355.00 | 359.51 | 359.51 | 2,477 |
| 23 Feb 2024 | 357.50 | 363.00 | 356.43 | 356.43 | 356.43 | 1,417 |
| 22 Feb 2024 | 353.00 | 360.50 | 353.00 | 356.00 | 356.00 | 1,344 |
| 21 Feb 2024 | 347.00 | 349.00 | 344.53 | 348.29 | 348.29 | 501 |
| 20 Feb 2024 | 340.50 | 342.86 | 338.50 | 338.50 | 338.50 | 183 |
| 19 Feb 2024 | 340.50 | 345.00 | 329.25 | 344.00 | 344.00 | 390 |
| 16 Feb 2024 | 344.50 | 344.50 | 339.50 | 344.00 | 344.00 | 416 |
| 15 Feb 2024 | 346.50 | 347.50 | 344.93 | 345.00 | 345.00 | 102 |
| 14 Feb 2024 | 341.00 | 349.50 | 341.00 | 348.50 | 348.50 | 513 |
| 13 Feb 2024 | 338.50 | 343.50 | 337.50 | 341.50 | 341.50 | 23,275 |
| 12 Feb 2024 | 342.50 | 342.50 | 338.00 | 340.00 | 340.00 | 458 |
| 09 Feb 2024 | 325.00 | 339.00 | 325.00 | 339.00 | 339.00 | 1,007 |
| 08 Feb 2024 | 317.50 | 320.00 | 314.50 | 320.00 | 320.00 | 361 |
| 07 Feb 2024 | 315.50 | 320.50 | 315.47 | 317.50 | 317.50 | 398 |
| 06 Feb 2024 | 312.50 | 314.00 | 309.50 | 313.97 | 313.97 | 880 |
| 05 Feb 2024 | 307.50 | 311.50 | 307.50 | 311.00 | 311.00 | 319 |
| 02 Feb 2024 | 308.93 | 309.00 | 308.53 | 309.00 | 309.00 | 293 |
| 01 Feb 2024 | 310.00 | 310.00 | 305.97 | 308.00 | 308.00 | 1,041 |
| 31 Jan 2024 | 308.50 | 308.50 | 305.44 | 305.44 | 305.44 | 2,361 |
| 30 Jan 2024 | 308.50 | 310.50 | 307.00 | 307.00 | 307.00 | 185 |
| 29 Jan 2024 | 296.50 | 299.00 | 296.50 | 298.44 | 298.44 | 726 |
| 26 Jan 2024 | 305.50 | 306.00 | 300.97 | 305.89 | 305.89 | 426 |
| 25 Jan 2024 | 308.00 | 308.00 | 303.50 | 304.50 | 304.50 | 807 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 307.50 | 308.00 | 304.97 | 306.47 | 306.47 | 1,017 |
| 22 Jan 2024 | 301.50 | 304.53 | 301.50 | 303.16 | 303.16 | 1,758 |
| 19 Jan 2024 | 300.00 | 301.50 | 296.50 | 296.50 | 296.50 | 1,201 |
| 18 Jan 2024 | 293.50 | 298.50 | 292.00 | 292.03 | 292.03 | 2,596 |
| 17 Jan 2024 | 292.00 | 292.03 | 288.50 | 289.54 | 289.54 | 1,191 |
| 16 Jan 2024 | 295.50 | 297.50 | 293.00 | 295.50 | 295.50 | 1,689 |
| 15 Jan 2024 | 295.00 | 299.03 | 293.50 | 297.50 | 297.50 | 7,404 |
| 12 Jan 2024 | 305.50 | 309.00 | 305.50 | 307.00 | 307.00 | 1,971 |
| 11 Jan 2024 | 304.00 | 305.03 | 301.50 | 302.00 | 302.00 | 688 |
| 10 Jan 2024 | 304.50 | 304.50 | 300.50 | 303.24 | 303.24 | 233 |
| 09 Jan 2024 | 300.00 | 308.50 | 297.00 | 299.51 | 299.51 | 610 |
| 08 Jan 2024 | 294.00 | 301.03 | 293.50 | 299.31 | 299.31 | 935 |
| 05 Jan 2024 | 295.50 | 296.00 | 294.00 | 295.44 | 295.44 | 483 |
| 04 Jan 2024 | 294.50 | 296.99 | 290.50 | 295.76 | 295.76 | 535 |
| 03 Jan 2024 | 301.50 | 302.50 | 288.50 | 302.50 | 302.50 | 1,267 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 302.50 | 304.00 | 301.50 | 304.00 | 304.00 | 363 |
| 28 Dec 2023 | 302.00 | 302.00 | 299.98 | 300.99 | 300.99 | 203 |
| 27 Dec 2023 | 299.50 | 303.00 | 299.12 | 299.51 | 299.51 | 765 |
| 22 Dec 2023 | 299.00 | 299.99 | 298.24 | 298.48 | 298.48 | 162 |
| 21 Dec 2023 | 300.00 | 300.00 | 298.40 | 298.50 | 298.50 | 544 |
| 20 Dec 2023 | 296.50 | 301.00 | 295.00 | 300.94 | 300.94 | 17,502 |
| 19 Dec 2023 | 297.50 | 298.53 | 294.97 | 296.76 | 296.76 | 773 |
| 18 Dec 2023 | 290.50 | 294.00 | 290.50 | 293.00 | 293.00 | 912 |
| 15 Dec 2023 | 296.00 | 296.00 | 292.49 | 292.50 | 292.50 | 1,710 |
| 14 Dec 2023 | 306.50 | 307.91 | 296.00 | 307.91 | 307.91 | 2,867 |
| 13 Dec 2023 | 304.00 | 305.00 | 298.00 | 304.00 | 304.00 | 600 |
| 12 Dec 2023 | 298.50 | 301.00 | 298.00 | 300.00 | 300.00 | 1,956 |
| 11 Dec 2023 | 301.50 | 302.50 | 296.50 | 297.50 | 297.50 | 807 |
| 08 Dec 2023 | 299.00 | 303.50 | 298.53 | 302.50 | 302.50 | 1,222 |
| 07 Dec 2023 | 299.00 | 299.50 | 295.00 | 295.00 | 295.00 | 756 |
| 06 Dec 2023 | 300.00 | 300.00 | 297.44 | 297.44 | 297.44 | 493 |
| 05 Dec 2023 | 303.00 | 303.00 | 299.33 | 301.50 | 301.50 | 881 |
| 04 Dec 2023 | 301.00 | 302.50 | 296.78 | 298.00 | 298.00 | 2,583 |
| 01 Dec 2023 | 304.00 | 304.78 | 302.50 | 304.00 | 304.00 | 925 |
| 30 Nov 2023 | 301.00 | 305.00 | 301.00 | 304.50 | 304.50 | 2,059 |
| 29 Nov 2023 | 303.00 | 304.00 | 301.00 | 302.50 | 302.50 | 1,439 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.