UK markets open in 13 minutes
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,222.65 +21.38 (+0.12%) CRUDE OIL
82.85 +0.04 (+0.05%) GOLD FUTURES
2,332.20 -6.20 (-0.27%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,393.61 -2,036.79 (-3.81%)
Orell Füssli AG (0QME.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 05:41PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 80.39 | 80.39 | 80.39 | 80.39 | 80.39 | 4 |
| 23 Apr 2024 | 80.19 | 80.19 | 80.19 | 80.19 | 80.19 | 3 |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 80.86 | 80.86 | 80.86 | 80.86 | 80.86 | 59 |
| 18 Apr 2024 | 81.80 | 81.80 | 81.60 | 81.80 | 81.80 | 26 |
| 17 Apr 2024 | 81.39 | 81.39 | 81.39 | 81.39 | 81.39 | 30 |
| 16 Apr 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1 |
| 15 Apr 2024 | 81.98 | 81.98 | 81.98 | 81.98 | 81.98 | 39 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 79.59 | 79.59 | 79.59 | 79.59 | 79.59 | 7 |
| 10 Apr 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | 18 |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 30 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 2 |
| 26 Mar 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 2 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 75.67 | 75.67 | 75.67 | 75.67 | 75.67 | 3 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 72.99 | 72.99 | 72.99 | 72.99 | 72.99 | 1 |
| 06 Mar 2024 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | 2 |
| 05 Mar 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | 9 |
| 04 Mar 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | 2 |
| 01 Mar 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | 8 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 73.19 | 73.19 | 73.19 | 73.19 | 73.19 | 2 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 73.79 | 73.79 | 73.79 | 73.79 | 73.79 | 5 |
| 23 Feb 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | 2 |
| 22 Feb 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | 1 |
| 21 Feb 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | 2 |
| 20 Feb 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | 17 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 73.79 | 73.79 | 73.79 | 73.79 | 73.79 | 3 |
| 15 Feb 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | 1 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 73.39 | 73.39 | 73.39 | 73.39 | 73.39 | 1 |
| 09 Feb 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 2 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 74.39 | 74.39 | 74.39 | 74.39 | 74.39 | 10 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | 1 |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 1 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | 8 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | 11 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | 3 |
| 20 Dec 2023 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 2 |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | 17 |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | 73.99 | 73.99 | 73.99 | 73.99 | 73.99 | 2 |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | 74.59 | 74.59 | 74.59 | 74.59 | 74.59 | 18 |
| 05 Dec 2023 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 1 |
| 04 Dec 2023 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | 11 |
| 01 Dec 2023 | 75.59 | 75.59 | 75.59 | 75.59 | 75.59 | 7 |
| 30 Nov 2023 | 73.99 | 73.99 | 73.99 | 73.99 | 73.99 | 8 |
| *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.