UK markets open in 5 hours 48 minutes

Interroll Holding AG (0QN2.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
2,865.00-4.97 (-0.17%)
At close: 05:50PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20242,935.682,955.242,935.682,955.242,955.245
22 Apr 20242,885.662,885.662,864.982,865.002,865.00244
19 Apr 20242,868.442,870.232,868.442,870.002,870.0017
18 Apr 20242,865.002,904.422,865.002,885.712,885.7124
17 Apr 20242,900.002,900.002,869.972,869.972,869.9750
16 Apr 20242,865.002,865.002,830.002,835.002,835.0075
15 Apr 20242,884.982,887.212,884.982,887.212,887.2150
12 Apr 20242,880.002,880.002,864.982,870.002,870.0040
11 Apr 20242,930.672,937.082,914.982,937.082,937.08116
10 Apr 20242,980.002,980.002,926.582,926.582,926.58119
09 Apr 20242,984.982,984.982,959.982,960.002,960.007
08 Apr 20243,009.983,009.982,994.982,995.002,995.0067
05 Apr 20242,955.102,960.242,936.142,936.142,936.1410
04 Apr 20242,944.982,944.982,931.412,931.412,931.4161
03 Apr 20242,950.682,950.682,925.262,950.002,950.00179
02 Apr 20242,984.972,984.972,944.982,949.712,949.7184
28 Mar 20242,994.443,018.032,983.512,990.002,990.00105
27 Mar 20243,005.003,040.113,004.703,010.003,010.00280
26 Mar 20243,024.983,044.973,015.003,025.003,025.0057
25 Mar 20243,005.003,035.303,005.003,035.303,035.3091
22 Mar 20243,019.983,050.243,019.983,039.703,039.7029
21 Mar 20242,955.002,980.002,950.002,980.002,980.0036
20 Mar 20242,954.982,954.982,909.082,909.082,909.08120
19 Mar 20242,904.982,904.982,895.822,900.002,900.0054
18 Mar 20242,955.002,961.822,913.882,920.002,920.00185
15 Mar 20242,915.003,060.702,915.002,919.972,919.9715
14 Mar 20242,815.002,815.102,800.282,815.002,815.00164
13 Mar 20242,795.002,815.002,755.002,804.692,804.6977
12 Mar 20242,814.982,815.002,779.982,779.982,779.9856
11 Mar 20242,790.002,790.002,725.002,759.722,759.72364
08 Mar 20242,760.002,795.842,760.002,795.842,795.8465
07 Mar 20242,760.002,765.282,734.982,765.282,765.2835
06 Mar 20242,670.002,723.812,670.002,716.942,716.9457
05 Mar 20242,729.982,750.272,720.102,750.272,750.27359
04 Mar 20242,725.002,760.002,725.002,759.722,759.72106
01 Mar 20242,735.002,779.972,735.002,760.002,760.00140
29 Feb 20242,765.002,780.282,755.102,780.002,780.00419
28 Feb 20242,820.002,820.002,760.002,775.282,775.28277
27 Feb 20242,815.002,845.002,815.002,820.352,820.3565
26 Feb 20242,850.002,856.772,835.002,843.922,843.92119
23 Feb 20242,864.982,865.002,843.732,864.432,864.43160
22 Feb 20242,825.002,825.002,805.752,819.722,819.7254
21 Feb 20242,776.642,776.642,772.562,774.982,774.98158
20 Feb 20242,685.002,720.002,685.002,714.732,714.7361
19 Feb 20242,664.982,699.732,664.982,699.732,699.7330
16 Feb 20242,720.002,720.002,698.002,698.002,698.0016
15 Feb 20242,725.002,725.002,699.732,699.732,699.73199
14 Feb 20242,635.002,650.982,625.462,650.262,650.2641
13 Feb 20242,545.002,589.982,545.002,581.062,581.06139
12 Feb 20242,610.002,610.002,593.152,596.452,596.4566
09 Feb 20242,545.002,570.002,545.002,570.002,570.00257
08 Feb 20242,515.002,550.002,510.002,550.002,550.00212
07 Feb 20242,505.002,505.002,498.182,498.182,498.1811
06 Feb 20242,490.002,514.982,485.002,514.982,514.9818
05 Feb 20242,590.002,590.002,520.002,520.002,520.00662
02 Feb 20242,620.002,620.002,585.002,603.572,603.5719
01 Feb 20242,510.002,566.412,510.002,564.982,564.9857
31 Jan 20242,540.002,575.002,534.982,535.002,535.00173
30 Jan 20242,490.002,562.572,475.002,550.092,550.0986
29 Jan 20242,440.002,465.252,359.922,464.512,464.51152
26 Jan 20242,457.432,485.032,402.742,484.752,484.75459
25 Jan 20242,425.002,425.002,399.982,400.382,400.38125
24 Jan 20242,505.002,505.002,400.002,420.002,420.00199
23 Jan 20242,525.332,534.982,519.982,534.982,534.9875
22 Jan 20242,510.002,565.002,510.002,539.822,539.82474
19 Jan 20242,500.002,500.002,455.002,485.702,485.7086
18 Jan 20242,525.002,540.002,522.682,529.002,529.0061
17 Jan 20242,490.002,490.002,465.002,479.502,479.50235
16 Jan 20242,575.002,590.002,515.002,520.002,520.00103
15 Jan 20242,600.002,609.402,579.982,580.002,580.0038
12 Jan 20242,655.002,656.772,625.002,630.002,630.00124
11 Jan 20242,655.002,655.002,604.482,605.002,605.0090
10 Jan 20242,620.002,625.262,615.002,620.262,620.2630
09 Jan 20242,675.002,690.002,620.002,627.592,627.5957
08 Jan 20242,580.002,605.002,580.002,589.432,589.43101
05 Jan 20242,575.002,585.002,565.002,579.972,579.97188
04 Jan 20242,585.002,590.002,561.492,585.002,585.00378
03 Jan 20242,670.002,670.002,574.482,634.742,634.74181
02 Jan 2024------
29 Dec 20232,630.002,669.982,620.002,669.092,669.0980
28 Dec 20232,645.002,650.002,634.982,635.262,635.2675
27 Dec 20232,705.002,705.002,640.002,660.002,660.0065
22 Dec 20232,655.002,690.002,645.002,652.412,652.41139
21 Dec 20232,660.002,689.972,659.532,689.972,689.97251
20 Dec 20232,685.002,685.002,630.002,670.002,670.00296
19 Dec 20232,675.002,675.002,640.002,660.272,660.2770
18 Dec 20232,755.002,765.002,674.732,675.652,675.65139
15 Dec 20232,680.002,780.002,670.002,761.612,761.611,915
14 Dec 20232,545.002,660.002,535.002,645.842,645.84849
13 Dec 20232,495.002,550.002,495.002,499.902,499.90171
12 Dec 20232,450.002,510.002,450.002,475.252,475.25463
11 Dec 20232,395.002,500.002,395.002,483.412,483.41391
08 Dec 20232,355.002,395.002,340.002,368.572,368.57681
07 Dec 20232,355.002,370.002,325.002,353.242,353.2443
06 Dec 20232,370.002,385.002,335.002,359.532,359.5397
05 Dec 20232,370.002,405.002,344.892,390.242,390.24256
04 Dec 20232,410.002,410.002,325.002,325.002,325.0068
01 Dec 20232,510.002,530.002,445.002,463.092,463.09272
30 Nov 20232,515.002,515.002,475.002,509.752,509.75680
29 Nov 20232,430.002,510.002,430.002,494.912,494.9169
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...