Vaudoise Assurances Holding SA (0QN7.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
As of 05:25PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 0.00 | 0.00 | 0.00 | 444.38 | 444.38 | 4,514 |
| 24 Apr 2024 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 172 |
| 23 Apr 2024 | 451.00 | 451.00 | 450.00 | 451.00 | 451.00 | 202 |
| 22 Apr 2024 | 453.00 | 453.00 | 453.00 | 453.00 | 453.00 | 191 |
| 19 Apr 2024 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 203 |
| 18 Apr 2024 | 447.10 | 449.00 | 446.00 | 449.00 | 449.00 | 52 |
| 17 Apr 2024 | 446.63 | 448.00 | 446.63 | 448.00 | 448.00 | 84 |
| 16 Apr 2024 | 444.00 | 447.02 | 444.00 | 447.02 | 447.02 | 182 |
| 15 Apr 2024 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | 54 |
| 12 Apr 2024 | 455.31 | 455.31 | 455.31 | 455.31 | 455.31 | 57 |
| 11 Apr 2024 | 446.00 | 448.00 | 446.00 | 446.00 | 446.00 | 82 |
| 10 Apr 2024 | 447.00 | 447.10 | 445.00 | 447.10 | 447.10 | 42 |
| 09 Apr 2024 | 446.00 | 450.80 | 446.00 | 450.80 | 450.80 | 145 |
| 08 Apr 2024 | 449.10 | 449.10 | 448.41 | 448.41 | 448.41 | 90 |
| 05 Apr 2024 | 448.00 | 448.00 | 446.00 | 446.00 | 446.00 | 143 |
| 04 Apr 2024 | 450.23 | 450.23 | 449.98 | 449.98 | 449.98 | 110 |
| 03 Apr 2024 | 447.85 | 448.00 | 447.85 | 448.00 | 448.00 | 26 |
| 02 Apr 2024 | 454.00 | 454.00 | 444.00 | 444.00 | 444.00 | 125 |
| 28 Mar 2024 | 448.00 | 448.80 | 448.00 | 448.01 | 448.01 | 232 |
| 27 Mar 2024 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | 3 |
| 26 Mar 2024 | 454.00 | 454.00 | 452.00 | 453.00 | 453.00 | 246 |
| 25 Mar 2024 | 446.10 | 448.00 | 446.10 | 447.98 | 447.98 | 69 |
| 22 Mar 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 10 |
| 21 Mar 2024 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | 50 |
| 20 Mar 2024 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | 2 |
| 19 Mar 2024 | 453.00 | 453.00 | 453.00 | 453.00 | 453.00 | 7 |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | 159 |
| 14 Mar 2024 | 449.00 | 449.00 | 449.00 | 449.00 | 449.00 | 179 |
| 13 Mar 2024 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 170 |
| 12 Mar 2024 | 449.00 | 449.00 | 449.00 | 449.00 | 449.00 | 159 |
| 11 Mar 2024 | 450.00 | 453.00 | 450.00 | 453.00 | 453.00 | 47 |
| 08 Mar 2024 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 21 |
| 07 Mar 2024 | 448.20 | 448.20 | 447.96 | 447.96 | 447.96 | 73 |
| 06 Mar 2024 | 445.00 | 447.00 | 445.00 | 447.00 | 447.00 | 59 |
| 05 Mar 2024 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 27 |
| 04 Mar 2024 | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | 174 |
| 01 Mar 2024 | 449.00 | 451.00 | 449.00 | 451.00 | 451.00 | 54 |
| 29 Feb 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 6 |
| 28 Feb 2024 | 450.00 | 450.00 | 447.40 | 447.99 | 447.99 | 172 |
| 27 Feb 2024 | 448.00 | 448.00 | 447.89 | 448.00 | 448.00 | 392 |
| 26 Feb 2024 | 450.00 | 450.00 | 449.00 | 450.00 | 450.00 | 47 |
| 23 Feb 2024 | 448.00 | 448.00 | 444.96 | 444.96 | 444.96 | 33 |
| 22 Feb 2024 | 447.00 | 449.50 | 447.00 | 449.50 | 449.50 | 62 |
| 21 Feb 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 30 |
| 20 Feb 2024 | 449.00 | 449.00 | 449.00 | 449.00 | 449.00 | 2 |
| 19 Feb 2024 | 448.00 | 450.00 | 448.00 | 450.00 | 450.00 | 109 |
| 16 Feb 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 52 |
| 15 Feb 2024 | 449.98 | 449.98 | 449.98 | 449.98 | 449.98 | 1 |
| 14 Feb 2024 | 449.90 | 449.90 | 448.00 | 448.00 | 448.00 | 109 |
| 13 Feb 2024 | 451.00 | 451.00 | 448.00 | 448.00 | 448.00 | 92 |
| 12 Feb 2024 | 451.00 | 451.00 | 448.47 | 451.00 | 451.00 | 192 |
| 09 Feb 2024 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 25 |
| 08 Feb 2024 | 446.00 | 446.00 | 444.34 | 445.66 | 445.66 | 118 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 444.00 | 444.00 | 438.00 | 443.00 | 443.00 | 71 |
| 05 Feb 2024 | 439.00 | 439.00 | 439.00 | 439.00 | 439.00 | 17 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 439.00 | 439.00 | 436.00 | 436.00 | 436.00 | 100 |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 15 |
| 26 Jan 2024 | 432.10 | 443.00 | 432.10 | 443.00 | 443.00 | 3 |
| 25 Jan 2024 | 442.00 | 442.00 | 437.00 | 437.00 | 437.00 | 16 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 438.00 | 438.00 | 435.00 | 435.00 | 435.00 | 10 |
| 19 Jan 2024 | 430.00 | 430.00 | 426.00 | 428.00 | 428.00 | 78 |
| 18 Jan 2024 | 432.00 | 432.00 | 429.18 | 430.00 | 430.00 | 44 |
| 17 Jan 2024 | 434.00 | 434.00 | 429.00 | 432.00 | 432.00 | 134 |
| 16 Jan 2024 | 434.00 | 435.00 | 433.27 | 433.27 | 433.27 | 137 |
| 15 Jan 2024 | 439.00 | 439.00 | 435.00 | 435.00 | 435.00 | 82 |
| 12 Jan 2024 | 436.00 | 437.00 | 436.00 | 436.00 | 436.00 | 93 |
| 11 Jan 2024 | 437.00 | 437.00 | 436.00 | 436.00 | 436.00 | 70 |
| 10 Jan 2024 | 439.00 | 439.00 | 436.00 | 437.00 | 437.00 | 13 |
| 09 Jan 2024 | 441.00 | 441.00 | 435.00 | 438.85 | 438.85 | 110 |
| 08 Jan 2024 | 437.00 | 437.00 | 437.00 | 437.00 | 437.00 | 2 |
| 05 Jan 2024 | 437.00 | 437.00 | 436.00 | 437.00 | 437.00 | 31 |
| 04 Jan 2024 | 440.00 | 441.00 | 438.00 | 439.00 | 439.00 | 49 |
| 03 Jan 2024 | 440.00 | 441.00 | 440.00 | 441.00 | 441.00 | 5 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 437.00 | 440.00 | 437.00 | 440.00 | 440.00 | 50 |
| 28 Dec 2023 | 438.00 | 441.00 | 438.00 | 441.00 | 441.00 | 158 |
| 27 Dec 2023 | 440.00 | 441.00 | 440.00 | 441.00 | 441.00 | 106 |
| 22 Dec 2023 | 440.00 | 441.00 | 439.00 | 439.00 | 439.00 | 54 |
| 21 Dec 2023 | 440.00 | 440.00 | 432.00 | 436.00 | 436.00 | 101 |
| 20 Dec 2023 | 439.00 | 443.00 | 436.99 | 443.00 | 443.00 | 64 |
| 19 Dec 2023 | 440.00 | 440.00 | 438.79 | 440.00 | 440.00 | 86 |
| 18 Dec 2023 | 440.00 | 440.00 | 437.73 | 439.00 | 439.00 | 42 |
| 15 Dec 2023 | 443.00 | 443.10 | 440.00 | 443.00 | 443.00 | 244 |
| 14 Dec 2023 | 439.00 | 445.00 | 439.00 | 441.92 | 441.92 | 164 |
| 13 Dec 2023 | 437.00 | 440.00 | 437.00 | 439.00 | 439.00 | 26 |
| 12 Dec 2023 | 440.00 | 440.00 | 432.00 | 436.00 | 436.00 | 98 |
| 11 Dec 2023 | 434.00 | 440.00 | 431.13 | 434.00 | 434.00 | 177 |
| 08 Dec 2023 | 429.78 | 430.00 | 429.78 | 430.00 | 430.00 | 554 |
| 07 Dec 2023 | 431.00 | 431.00 | 429.68 | 429.68 | 429.68 | 62 |
| 06 Dec 2023 | 432.00 | 432.00 | 430.50 | 430.50 | 430.50 | 42 |
| 05 Dec 2023 | 430.00 | 432.00 | 430.00 | 432.00 | 432.00 | 8 |
| 04 Dec 2023 | 433.00 | 433.00 | 431.99 | 433.00 | 433.00 | 7 |
| 01 Dec 2023 | 434.00 | 434.00 | 433.00 | 433.00 | 433.00 | 29 |
| *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.