UK markets close in 6 hours 49 minutes

BELIMO Holding AG (0QMR.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
417.00-8.74 (-2.05%)
As of 09:18AM BST. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 2024417.20418.20416.20417.00417.00445
15 Apr 2024422.80427.00421.80425.74425.741,398
12 Apr 2024434.00434.00422.54426.75426.752,209
11 Apr 2024435.20436.20430.00432.40432.402,594
10 Apr 2024434.40434.40426.60432.14432.141,653
09 Apr 2024434.80435.40430.60430.64430.641,632
08 Apr 2024433.00435.04431.20433.44433.441,851
05 Apr 2024428.80432.00425.60431.60431.60629
04 Apr 2024428.00432.00428.00431.34431.341,608
03 Apr 2024423.80429.60423.80424.45424.451,234
02 Apr 2024444.20445.00426.20429.22429.22554
28 Mar 2024445.60447.40441.60442.20442.202,896
27 Mar 2024446.20447.30442.80446.20446.206,644
27 Mar 20248.5 Dividend
26 Mar 2024447.20452.00447.20452.00443.50760
25 Mar 2024455.80457.00450.60454.76446.212,774
22 Mar 2024465.80465.80457.80460.05451.3911,846
21 Mar 2024463.80466.31462.12464.85456.10736
20 Mar 2024450.00459.40449.22457.55448.951,071
19 Mar 2024449.80451.80448.20449.44440.99939
18 Mar 2024453.60456.20451.60456.20447.621,709
15 Mar 2024452.80454.00450.00452.20443.6910,180
14 Mar 2024453.00455.40452.20453.00444.482,073
13 Mar 2024453.40454.40448.00452.75444.241,100
12 Mar 2024443.00452.20443.00451.23442.75600
11 Mar 2024442.40445.00441.00442.00433.69622
08 Mar 2024448.80451.80448.80448.99440.551,062
07 Mar 2024445.60450.65441.60444.75436.392,679
06 Mar 2024440.20449.00437.40446.24437.851,707
05 Mar 2024427.60433.00427.60431.53423.427,013
04 Mar 2024421.60434.00416.80428.76420.69677
01 Mar 2024417.20421.00417.20420.11412.213,483
29 Feb 2024425.00427.00419.47426.00417.99704
28 Feb 2024422.20426.60421.72423.04415.093,362
27 Feb 2024423.60428.90420.00425.60417.603,042
26 Feb 2024412.40414.60412.20412.94405.171,197
23 Feb 2024413.80415.20412.00413.40405.631,071
22 Feb 2024415.80416.20413.20414.40406.618,671
21 Feb 2024414.00414.41412.20413.51405.731,175
20 Feb 2024414.20415.00412.00413.69405.91707
19 Feb 2024412.60413.80406.80412.81405.053,392
16 Feb 2024412.20417.00410.60414.40406.61676
15 Feb 2024415.40415.40410.40411.40403.661,970
14 Feb 2024405.80411.40405.40410.81403.096,974
13 Feb 2024412.40412.40401.80406.89399.24908
12 Feb 2024403.40413.00399.60403.40395.8112,833
09 Feb 2024404.00404.20399.60399.60392.0911,809
08 Feb 2024402.80403.41401.20401.82394.262,443
07 Feb 2024398.20401.60393.40401.20393.661,635
06 Feb 2024398.60400.60394.61399.80392.285,466
05 Feb 2024403.80404.60398.74398.80391.301,887
02 Feb 2024411.80411.80405.34408.40400.722,072
01 Feb 2024407.80408.20405.20405.20397.58197
31 Jan 2024405.60408.00403.40404.54396.931,895
30 Jan 2024408.00409.40405.74406.10398.462,232
29 Jan 2024400.00405.80400.00403.07395.493,481
26 Jan 2024403.00404.40399.40402.34394.782,819
25 Jan 2024399.20400.93396.02396.24388.792,900
24 Jan 2024395.40404.00395.40397.40389.932,507
23 Jan 2024398.80404.60393.20393.20385.811,682
22 Jan 2024413.60413.60389.75400.00392.487,158
19 Jan 2024443.20443.20429.80433.41425.2617,562
18 Jan 2024429.20439.20428.80438.00429.764,820
17 Jan 2024427.20430.80423.80430.50422.415,197
16 Jan 2024431.20437.00425.00431.20423.096,784
15 Jan 2024448.00448.00441.80442.12433.81885
12 Jan 2024451.60452.80447.20448.60440.161,158
11 Jan 2024439.20447.40439.20444.40436.042,864
10 Jan 2024447.00449.00443.00443.00434.6711,180
09 Jan 2024453.40453.40447.00450.31441.842,400
08 Jan 2024447.40453.70439.00452.20443.702,683
05 Jan 2024450.60453.00446.64451.67443.174,736
04 Jan 2024448.80455.00448.80453.20444.681,781
03 Jan 2024462.40462.40442.20443.54435.201,645
02 Jan 2024------
29 Dec 2023462.40463.84461.60463.80455.083,278
28 Dec 2023462.00463.60460.40461.22452.54671
27 Dec 2023463.20464.60460.20463.41454.702,721
22 Dec 2023462.80464.00459.00463.60454.8810,933
21 Dec 2023461.20465.00459.60462.80454.106,901
20 Dec 2023469.40469.40464.20468.00459.203,261
19 Dec 2023458.40473.80458.40469.00460.182,358
18 Dec 2023469.00471.20464.80468.59459.782,950
15 Dec 2023474.60476.93471.00476.93467.964,669
14 Dec 2023460.00474.85457.00473.20464.305,840
13 Dec 2023449.00452.40448.40450.80442.321,027
12 Dec 2023449.40450.00444.80447.00438.594,952
11 Dec 2023443.80447.80439.60447.80439.386,713
08 Dec 2023436.00442.20430.80441.20432.906,124
07 Dec 2023428.60432.60426.51430.40422.318,515
06 Dec 2023424.40434.60423.80431.32423.2012,298
05 Dec 2023417.20425.20417.00422.70414.7511,573
04 Dec 2023425.80426.40413.76417.19409.352,454
01 Dec 2023424.40431.40424.40427.26419.223,192
30 Nov 2023426.80428.20423.00426.73418.716,318
29 Nov 2023420.40426.00417.20425.64417.641,759
28 Nov 2023420.20420.20414.07418.28410.421,143
27 Nov 2023421.00421.37416.80417.04409.202,050
24 Nov 2023419.40423.20416.80420.78412.871,661
23 Nov 2023423.00425.40419.00421.93413.99849
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...