UK markets closed

Interroll Holding AG (0QN2.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
2,368.57+15.33 (+0.65%)
At close: 05:42PM GMT
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20232,355.002,395.002,340.002,375.002,375.00669
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
28 Nov 20232,450.002,456.982,444.892,446.492,446.4946
27 Nov 20232,450.002,515.002,450.002,470.252,470.25161
24 Nov 20232,395.002,450.002,395.002,434.052,434.05236
23 Nov 20232,390.002,410.002,330.002,384.072,384.07100
22 Nov 20232,460.002,460.002,422.392,425.242,425.2481
21 Nov 20232,490.002,495.002,465.002,467.672,467.67109
20 Nov 20232,540.002,554.742,475.002,475.002,475.00250
17 Nov 20232,470.002,520.002,470.002,509.752,509.7577
16 Nov 20232,505.002,505.002,465.002,471.982,471.98157
15 Nov 20232,530.002,540.002,485.002,507.122,507.12184
14 Nov 20232,360.002,464.982,345.002,419.982,419.9861
13 Nov 20232,385.002,385.002,352.602,352.602,352.60224
10 Nov 20232,320.002,320.002,270.002,280.002,280.00134
09 Nov 20232,400.002,405.952,324.712,330.002,330.00458
08 Nov 20232,375.002,400.002,375.002,394.982,394.9855
07 Nov 20232,390.002,390.002,354.982,374.982,374.9860
06 Nov 20232,405.002,425.002,374.982,384.982,384.9865
03 Nov 20232,400.002,405.002,390.002,394.762,394.7660
02 Nov 20232,400.002,405.002,380.002,400.002,400.00567
01 Nov 20232,355.002,385.002,335.002,340.232,340.23159
31 Oct 20232,400.002,400.002,365.002,385.002,385.00309
30 Oct 20232,345.002,365.072,335.002,359.712,359.71306
27 Oct 20232,380.002,380.002,350.002,365.752,365.7548
26 Oct 20232,335.002,365.002,309.772,349.492,349.49146
25 Oct 20232,380.002,385.002,340.002,354.982,354.98119
24 Oct 20232,355.002,355.002,324.242,329.532,329.5371
23 Oct 20232,260.002,320.002,255.002,305.232,305.2386
20 Oct 20232,315.002,334.712,290.002,294.542,294.5455
19 Oct 20232,330.002,395.002,330.002,349.532,349.5376
18 Oct 20232,395.002,395.002,350.002,372.482,372.4851
17 Oct 20232,450.002,450.002,385.002,405.082,405.08105
16 Oct 20232,450.002,460.002,409.452,419.762,419.76120
13 Oct 20232,435.002,445.002,430.002,434.762,434.76130
12 Oct 20232,475.002,520.002,475.002,502.752,502.75147
11 Oct 20232,505.002,505.002,465.002,479.752,479.75106
10 Oct 20232,465.002,480.002,425.002,454.402,454.40101
09 Oct 20232,440.002,475.002,415.002,458.402,458.40265
06 Oct 20232,445.002,470.002,414.812,439.762,439.76128
05 Oct 20232,470.002,475.002,424.982,439.762,439.76158
04 Oct 20232,420.002,475.002,415.442,434.762,434.76297
03 Oct 20232,490.002,490.002,415.002,442.982,442.98141
02 Oct 20232,525.002,530.002,465.002,520.252,520.25135
29 Sept 20232,505.002,534.982,495.002,511.252,511.25114
28 Sept 20232,475.002,499.972,450.002,499.972,499.97233
27 Sept 20232,480.002,505.002,440.002,462.612,462.61163
26 Sept 20232,520.002,520.002,450.002,458.332,458.33321
25 Sept 20232,560.002,560.002,475.002,524.982,524.98224
22 Sept 20232,515.002,547.482,510.202,514.752,514.75192
21 Sept 20232,595.002,595.002,535.002,549.972,549.97368
20 Sept 20232,480.002,590.002,480.002,538.652,538.65224
19 Sept 20232,480.002,505.002,395.002,439.302,439.30100
18 Sept 20232,490.002,495.002,465.002,474.152,474.15103
15 Sept 20232,535.002,535.002,435.002,455.002,455.0074
14 Sept 20232,435.002,505.002,435.002,475.982,475.98144
13 Sept 20232,450.002,450.002,415.002,435.002,435.00167
12 Sept 20232,530.002,530.002,415.002,436.072,436.07204
11 Sept 20232,665.002,665.002,495.002,515.252,515.25118
08 Sept 20232,605.002,605.002,500.002,564.742,564.74117
07 Sept 20232,655.002,655.002,610.002,627.242,627.24284
06 Sept 20232,690.002,690.002,655.002,660.732,660.7355
05 Sept 20232,700.002,700.002,660.002,671.102,671.1076
04 Sept 20232,695.002,745.002,695.002,727.232,727.2323
01 Sept 20232,650.002,690.002,635.002,675.452,675.45148
31 Aug 20232,660.002,660.002,620.002,624.152,624.1560
30 Aug 20232,695.002,695.002,615.002,644.712,644.71171
29 Aug 20232,690.002,690.002,615.002,684.732,684.7384
25 Aug 20232,670.002,685.002,670.002,674.022,674.0232
24 Aug 20232,745.002,750.002,690.002,690.002,690.0041
23 Aug 20232,715.002,715.002,689.972,695.092,695.0941
22 Aug 20232,695.002,725.002,692.502,715.272,715.27175
21 Aug 20232,650.002,700.982,650.002,694.732,694.7334
18 Aug 20232,655.002,665.002,640.002,652.062,652.0697
17 Aug 20232,695.002,695.002,680.002,684.462,684.4667
16 Aug 20232,745.002,750.272,715.002,729.822,729.8292
15 Aug 20232,790.002,790.002,735.002,769.972,769.9732
14 Aug 20232,730.002,765.002,730.002,742.272,742.2747
11 Aug 20232,765.002,775.002,714.462,748.612,748.61115
10 Aug 20232,810.002,810.002,765.002,780.222,780.222,230
09 Aug 20232,845.002,845.002,775.002,802.222,802.2278
08 Aug 20232,935.002,942.482,855.002,864.322,864.32172
07 Aug 20232,965.002,985.002,951.102,951.102,951.10108
04 Aug 20232,975.002,980.002,960.002,971.162,971.1699
03 Aug 20232,910.002,950.242,895.002,927.712,927.71190
02 Aug 20232,745.002,950.002,745.002,914.442,914.44609
01 Aug 2023------
31 Jul 20232,800.002,825.002,789.982,816.952,816.95170
28 Jul 20232,815.002,825.652,799.722,799.722,799.72148
27 Jul 20232,850.002,895.002,838.562,884.462,884.46229
26 Jul 20232,790.002,860.002,790.002,840.282,840.28219
25 Jul 20232,735.002,775.002,675.002,730.272,730.27134
24 Jul 20232,765.002,765.002,749.982,751.392,751.3929
21 Jul 20232,735.002,735.002,689.982,705.902,705.90102
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...