GAM Holding AG (0QN3.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 06:08PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 0.2500 | 0.2500 | 0.2425 | 0.2425 | 0.2425 | 2,249 |
| 09 Apr 2024 | 0.2425 | 0.2531 | 0.2425 | 0.2531 | 0.2531 | 1,120 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 0.2700 | 0.2700 | 0.2677 | 0.2677 | 0.2677 | 3,373 |
| 27 Mar 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 85,456 |
| 26 Mar 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 4,544 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 0.3905 | 0.3999 | 0.3905 | 0.3999 | 0.3999 | 1,038 |
| 18 Jan 2024 | 0.3952 | 0.3952 | 0.3952 | 0.3952 | 0.3952 | 1,470 |
| 17 Jan 2024 | 0.4000 | 0.4026 | 0.3915 | 0.4026 | 0.4026 | 20,890 |
| 16 Jan 2024 | 0.4025 | 0.4045 | 0.4025 | 0.4030 | 0.4030 | 504 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 0.3900 | 0.3900 | 0.3898 | 0.3898 | 0.3898 | 4,750 |
| 11 Jan 2024 | 0.3795 | 0.3795 | 0.3770 | 0.3770 | 0.3770 | 957 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 0.3805 | 0.3805 | 0.3805 | 0.3805 | 0.3805 | 2,213 |
| 08 Jan 2024 | 0.3805 | 0.3880 | 0.3805 | 0.3880 | 0.3880 | 2,447 |
| 05 Jan 2024 | 0.3900 | 0.3900 | 0.3850 | 0.3850 | 0.3850 | 2,104 |
| 04 Jan 2024 | 0.3935 | 0.3935 | 0.3890 | 0.3890 | 0.3890 | 34 |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 0.3952 | 0.4030 | 0.3931 | 0.4030 | 0.4030 | 4,128 |
| 27 Dec 2023 | 0.3905 | 0.3905 | 0.3905 | 0.3905 | 0.3905 | 5,425 |
| 22 Dec 2023 | 0.3890 | 0.4080 | 0.3705 | 0.4080 | 0.4080 | 12,490 |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 4,273 |
| 19 Dec 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 442 |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | 0.3995 | 0.3995 | 0.3995 | 0.3995 | 0.3995 | 1,141 |
| 14 Dec 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 1,150 |
| 13 Dec 2023 | 0.4175 | 0.4175 | 0.4117 | 0.4117 | 0.4117 | 689 |
| 12 Dec 2023 | 0.4195 | 0.4198 | 0.4195 | 0.4198 | 0.4198 | 4 |
| 11 Dec 2023 | 0.4190 | 0.4190 | 0.4190 | 0.4190 | 0.4190 | 272 |
| 08 Dec 2023 | 0.4155 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 1,747 |
| 07 Dec 2023 | 0.4105 | 0.4200 | 0.4105 | 0.4195 | 0.4195 | 4,240 |
| 06 Dec 2023 | 0.4200 | 0.4230 | 0.4200 | 0.4215 | 0.4215 | 992 |
| 05 Dec 2023 | 0.4025 | 0.4200 | 0.4025 | 0.4058 | 0.4058 | 5,444 |
| 04 Dec 2023 | - | - | - | - | - | - |
| 01 Dec 2023 | 0.4225 | 0.4225 | 0.4223 | 0.4223 | 0.4223 | 13,764 |
| 30 Nov 2023 | 0.4225 | 0.4335 | 0.4225 | 0.4270 | 0.4270 | 4,400 |
| 29 Nov 2023 | 0.4355 | 0.4355 | 0.4300 | 0.4315 | 0.4315 | 534 |
| 28 Nov 2023 | 0.4225 | 0.4375 | 0.4223 | 0.4223 | 0.4223 | 4,777 |
| 27 Nov 2023 | - | - | - | - | - | - |
| 24 Nov 2023 | 0.4375 | 0.4375 | 0.4270 | 0.4270 | 0.4270 | 660 |
| *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.