UK markets closed

Interroll Holding AG (0QN2.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
2,570.00+5.00 (+0.19%)
At close: 03:48PM BST
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 20242,585.002,585.002,560.002,570.002,570.0021
17 Jun 20242,595.002,595.002,565.002,565.002,565.0038
14 Jun 20242,625.002,625.002,625.002,625.002,625.002
13 Jun 20242,720.002,720.002,720.002,720.002,720.007
12 Jun 20242,730.002,730.002,730.002,730.002,730.004
11 Jun 20242,705.002,725.002,705.002,706.952,706.9568
10 Jun 20242,745.002,745.002,745.002,745.002,745.0068
07 Jun 20242,730.002,730.002,730.002,730.002,730.001
06 Jun 20242,760.002,780.002,758.752,758.752,758.7530
05 Jun 20242,715.002,750.002,715.002,750.002,750.0024
04 Jun 20242,710.002,715.002,710.002,715.002,715.002,001
03 Jun 20242,785.002,790.002,720.002,720.002,720.0053
31 May 20242,790.002,800.002,735.002,761.252,761.2535
30 May 20242,810.002,855.002,810.002,850.002,850.0037
29 May 20242,860.002,870.002,855.002,870.002,870.0019
28 May 20242,935.002,935.002,935.002,935.002,935.003
24 May 20242,880.002,890.002,880.002,890.002,890.003
23 May 20242,900.002,925.002,900.002,920.002,920.0019
22 May 20242,980.002,980.002,850.002,885.002,885.0055
21 May 20242,970.003,000.002,970.003,000.003,000.0024
20 May 2024------
17 May 20242,955.002,955.002,920.002,940.002,940.0057
16 May 20243,005.003,005.002,960.002,970.002,970.007
15 May 20242,950.003,020.002,950.003,000.003,000.0045
14 May 20242,900.002,935.002,900.002,935.002,935.002
13 May 20242,940.002,940.002,900.002,900.002,900.007
10 May 20242,875.002,955.002,855.002,860.002,860.002,053
09 May 2024------
08 May 20242,850.002,855.002,835.002,855.002,855.00258
07 May 2024------
07 May 202432 Dividend
03 May 20242,960.002,980.002,960.002,980.002,948.003
02 May 2024------
01 May 2024------
30 Apr 20242,980.002,980.002,970.002,970.002,938.1110
29 Apr 2024------
26 Apr 20242,909.982,910.002,884.982,910.002,878.7548
25 Apr 20242,970.002,970.002,840.002,844.972,814.4286
24 Apr 20242,949.982,975.002,949.982,975.002,943.0524
23 Apr 20242,935.682,955.242,865.002,865.002,834.2321
22 Apr 20242,885.662,885.662,864.982,865.002,834.23244
19 Apr 20242,868.442,870.232,868.442,870.002,839.1817
18 Apr 20242,865.002,904.422,865.002,885.712,854.7224
17 Apr 20242,900.002,900.002,869.972,869.972,839.1550
16 Apr 20242,865.002,865.002,830.002,835.002,804.5675
15 Apr 20242,884.982,887.212,884.982,887.212,856.2150
12 Apr 20242,880.002,880.002,864.982,870.002,839.1840
11 Apr 20242,930.672,937.082,914.982,937.082,905.54116
10 Apr 20242,980.002,980.002,926.582,926.582,895.16119
09 Apr 20242,984.982,984.982,959.982,960.002,928.217
08 Apr 20243,009.983,009.982,994.982,995.002,962.8467
05 Apr 20242,955.102,960.242,936.142,936.142,904.6110
04 Apr 20242,944.982,944.982,931.412,931.412,899.9361
03 Apr 20242,950.682,950.682,925.262,950.002,918.32179
02 Apr 20242,984.972,984.972,944.982,949.712,918.0384
28 Mar 20242,994.443,018.032,983.512,990.002,957.89105
27 Mar 20243,005.003,040.113,004.703,010.002,977.68280
26 Mar 20243,024.983,044.973,015.003,025.002,992.5257
25 Mar 20243,005.003,035.303,005.003,035.303,002.7191
22 Mar 20243,019.983,050.243,019.983,039.703,007.0529
21 Mar 20242,955.002,980.002,950.002,980.002,948.0036
20 Mar 20242,954.982,954.982,909.082,909.082,877.85120
19 Mar 20242,904.982,904.982,895.822,900.002,868.8654
18 Mar 20242,955.002,961.822,913.882,920.002,888.64185
15 Mar 20242,915.003,060.702,915.002,919.972,888.6115
14 Mar 20242,815.002,815.102,800.282,815.002,784.77164
13 Mar 20242,795.002,815.002,755.002,804.692,774.5777
12 Mar 20242,814.982,815.002,779.982,779.982,750.1356
11 Mar 20242,790.002,790.002,725.002,759.722,730.09364
08 Mar 20242,760.002,795.842,760.002,795.842,765.8165
07 Mar 20242,760.002,765.282,734.982,765.282,735.5835
06 Mar 20242,670.002,723.812,670.002,716.942,687.7657
05 Mar 20242,729.982,750.272,720.102,750.272,720.74359
04 Mar 20242,725.002,760.002,725.002,759.722,730.09106
01 Mar 20242,735.002,779.972,735.002,760.002,730.36140
29 Feb 20242,765.002,780.282,755.102,780.002,750.15419
28 Feb 20242,820.002,820.002,760.002,775.282,745.48277
27 Feb 20242,815.002,845.002,815.002,820.352,790.0765
26 Feb 20242,850.002,856.772,835.002,843.922,813.38119
23 Feb 20242,864.982,865.002,843.732,864.432,833.67160
22 Feb 20242,825.002,825.002,805.752,819.722,789.4454
21 Feb 20242,776.642,776.642,772.562,774.982,745.18158
20 Feb 20242,685.002,720.002,685.002,714.732,685.5861
19 Feb 20242,664.982,699.732,664.982,699.732,670.7430
16 Feb 20242,720.002,720.002,698.002,698.002,669.0316
15 Feb 20242,725.002,725.002,699.732,699.732,670.74199
14 Feb 20242,635.002,650.982,625.462,650.262,621.8141
13 Feb 20242,545.002,589.982,545.002,581.062,553.35139
12 Feb 20242,610.002,610.002,593.152,596.452,568.5766
09 Feb 20242,545.002,570.002,545.002,570.002,542.40257
08 Feb 20242,515.002,550.002,510.002,550.002,522.62212
07 Feb 20242,505.002,505.002,498.182,498.182,471.3511
06 Feb 20242,490.002,514.982,485.002,514.982,487.9718
05 Feb 20242,590.002,590.002,520.002,520.002,492.94662
02 Feb 20242,620.002,620.002,585.002,603.572,575.6119
01 Feb 20242,510.002,566.412,510.002,564.982,537.4457
31 Jan 20242,540.002,575.002,534.982,535.002,507.78173
30 Jan 20242,490.002,562.572,475.002,550.092,522.7186
29 Jan 20242,440.002,465.252,359.922,464.512,438.05152
26 Jan 20242,457.432,485.032,402.742,484.752,458.07459
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...