Basler Kantonalbank (0QLU.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 05:59PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 67.00 | 67.00 | 66.40 | 66.40 | 66.40 | 12 |
| 25 Apr 2024 | 67.00 | 67.40 | 67.00 | 67.40 | 67.40 | 15 |
| 24 Apr 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 137 |
| 19 Apr 2024 | 66.00 | 66.00 | 65.50 | 65.50 | 65.50 | 486 |
| 18 Apr 2024 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | 109 |
| 17 Apr 2024 | 64.20 | 64.20 | 63.99 | 63.99 | 63.99 | 31 |
| 16 Apr 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 15 Apr 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
| 12 Apr 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | - |
| 11 Apr 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
| 10 Apr 2024 | 64.00 | 64.00 | 63.80 | 63.80 | 63.80 | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | 107 |
| 05 Apr 2024 | 63.80 | 64.29 | 63.80 | 64.20 | 64.20 | 168 |
| 04 Apr 2024 | 63.80 | 64.00 | 63.80 | 64.00 | 64.00 | 2 |
| 03 Apr 2024 | 63.60 | 63.60 | 63.40 | 63.40 | 63.40 | 40 |
| 02 Apr 2024 | 64.20 | 64.20 | 63.40 | 63.40 | 63.40 | 45 |
| 28 Mar 2024 | 64.00 | 64.00 | 63.60 | 63.60 | 63.60 | 23 |
| 27 Mar 2024 | 64.00 | 64.20 | 63.60 | 64.20 | 64.20 | 5 |
| 26 Mar 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
| 25 Mar 2024 | 64.80 | 64.80 | 63.20 | 64.80 | 64.80 | 42 |
| 25 Mar 2024 | 3.25 Dividend | |||||
| 22 Mar 2024 | 67.20 | 67.40 | 67.20 | 67.40 | 64.15 | 4 |
| 21 Mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 63.77 | - |
| 20 Mar 2024 | 67.00 | 67.20 | 66.40 | 66.60 | 63.39 | 189 |
| 19 Mar 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 63.39 | - |
| 18 Mar 2024 | 67.00 | 67.60 | 67.00 | 67.60 | 64.34 | 168 |
| 15 Mar 2024 | 66.20 | 66.80 | 66.20 | 66.80 | 63.58 | - |
| 14 Mar 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 63.96 | - |
| 13 Mar 2024 | 67.00 | 67.40 | 67.00 | 67.40 | 64.15 | - |
| 12 Mar 2024 | 67.60 | 67.60 | 67.00 | 67.00 | 63.77 | - |
| 11 Mar 2024 | 67.00 | 67.60 | 67.00 | 67.40 | 64.15 | 1 |
| 08 Mar 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 64.15 | 6 |
| 07 Mar 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 63.76 | 2 |
| 06 Mar 2024 | 67.40 | 67.40 | 67.20 | 67.20 | 63.96 | - |
| 05 Mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 63.77 | 1 |
| 04 Mar 2024 | 67.60 | 67.60 | 67.40 | 67.40 | 64.15 | - |
| 01 Mar 2024 | 67.00 | 67.60 | 67.00 | 67.19 | 63.95 | 3 |
| 29 Feb 2024 | 67.40 | 67.60 | 67.40 | 67.60 | 64.34 | 3 |
| 28 Feb 2024 | 66.80 | 67.00 | 66.80 | 67.00 | 63.77 | - |
| 27 Feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 63.77 | 5 |
| 26 Feb 2024 | 66.20 | 66.20 | 66.20 | 66.20 | 63.01 | - |
| 23 Feb 2024 | 66.40 | 66.60 | 66.40 | 66.60 | 63.39 | - |
| 22 Feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 63.77 | 1 |
| 21 Feb 2024 | 66.00 | 66.80 | 66.00 | 66.80 | 63.58 | 15 |
| 20 Feb 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 63.58 | 48 |
| 19 Feb 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 63.20 | 1 |
| 16 Feb 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 63.58 | - |
| 15 Feb 2024 | 66.60 | 67.00 | 66.60 | 67.00 | 63.77 | 33 |
| 14 Feb 2024 | 65.40 | 65.80 | 65.40 | 65.80 | 62.63 | 35 |
| 13 Feb 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 62.44 | 35 |
| 12 Feb 2024 | 65.80 | 66.00 | 65.80 | 66.00 | 62.82 | 44 |
| 09 Feb 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 62.63 | 16 |
| 08 Feb 2024 | 65.00 | 65.60 | 65.00 | 65.60 | 62.44 | 28 |
| 07 Feb 2024 | 65.20 | 65.20 | 64.80 | 64.80 | 61.68 | 11 |
| 06 Feb 2024 | 65.00 | 65.40 | 65.00 | 65.40 | 62.25 | 23 |
| 05 Feb 2024 | 64.60 | 65.20 | 64.60 | 65.20 | 62.06 | 12 |
| 02 Feb 2024 | 65.00 | 66.00 | 65.00 | 66.00 | 62.82 | 28 |
| 01 Feb 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 62.44 | 35 |
| 31 Jan 2024 | 64.60 | 65.60 | 64.60 | 65.60 | 62.44 | 591 |
| 30 Jan 2024 | 65.00 | 65.40 | 65.00 | 65.20 | 62.06 | 5 |
| 29 Jan 2024 | 65.00 | 65.60 | 65.00 | 65.60 | 62.44 | 28 |
| 26 Jan 2024 | 65.40 | 65.40 | 64.80 | 64.80 | 61.68 | 3 |
| 25 Jan 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 61.87 | 36 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 65.20 | 65.21 | 65.20 | 65.21 | 62.06 | 94 |
| 22 Jan 2024 | 65.00 | 65.39 | 65.00 | 65.39 | 62.23 | 158 |
| 19 Jan 2024 | 65.40 | 65.40 | 65.19 | 65.19 | 62.04 | 479 |
| 18 Jan 2024 | 65.60 | 65.60 | 65.00 | 65.03 | 61.89 | 253 |
| 17 Jan 2024 | 65.00 | 65.00 | 64.39 | 64.60 | 61.49 | 42 |
| 16 Jan 2024 | 65.60 | 65.60 | 65.20 | 65.20 | 62.06 | - |
| 15 Jan 2024 | 64.40 | 65.60 | 64.40 | 64.40 | 61.29 | 11 |
| 12 Jan 2024 | 64.40 | 65.20 | 64.40 | 65.20 | 62.06 | 1 |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 60.72 | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 61.49 | - |
| 05 Jan 2024 | 64.20 | 64.79 | 64.20 | 64.79 | 61.66 | 18 |
| 04 Jan 2024 | 64.20 | 64.59 | 64.20 | 64.59 | 61.47 | 20 |
| 03 Jan 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 61.29 | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 64.00 | 64.40 | 63.20 | 63.20 | 60.15 | 467 |
| 28 Dec 2023 | 64.00 | 64.00 | 63.60 | 64.00 | 60.91 | 46 |
| 27 Dec 2023 | 64.00 | 64.00 | 63.20 | 64.00 | 60.91 | 27 |
| 22 Dec 2023 | 63.80 | 63.80 | 63.80 | 63.80 | 60.72 | 7 |
| 21 Dec 2023 | 64.00 | 64.00 | 63.40 | 63.60 | 60.53 | 166 |
| 20 Dec 2023 | 64.20 | 64.20 | 64.20 | 64.20 | 61.10 | 1 |
| 19 Dec 2023 | 64.20 | 64.20 | 64.20 | 64.20 | 61.10 | - |
| 18 Dec 2023 | 64.40 | 64.40 | 64.40 | 64.40 | 61.29 | 5 |
| 15 Dec 2023 | 64.60 | 64.60 | 64.60 | 64.60 | 61.49 | 1 |
| 14 Dec 2023 | 64.20 | 64.20 | 64.20 | 64.20 | 61.10 | - |
| 13 Dec 2023 | 63.40 | 63.40 | 63.40 | 63.40 | 60.34 | - |
| 12 Dec 2023 | 63.80 | 63.80 | 63.20 | 63.40 | 60.34 | 15 |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | 63.20 | 63.20 | 63.20 | 63.20 | 60.15 | 3 |
| 07 Dec 2023 | 63.40 | 63.60 | 63.40 | 63.60 | 60.53 | 10 |
| 06 Dec 2023 | 63.60 | 63.60 | 63.00 | 63.00 | 59.96 | 248 |
| 05 Dec 2023 | 63.20 | 63.80 | 63.20 | 63.20 | 60.15 | 28 |
| *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.