UK markets closed

Huber+Suhner AG (0QNH.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
74.70+0.50 (+0.67%)
At close: 01:31PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202474.3074.7074.1074.7074.7098
02 May 202473.7074.7073.7074.2074.20311
01 May 2024------
30 Apr 202473.1073.9073.1073.5073.50828
29 Apr 202474.8075.3074.4075.3075.30631
26 Apr 202474.0075.2074.0074.5474.5410,733
25 Apr 202474.1074.1072.5973.3173.311,850
24 Apr 202473.7074.0073.2073.5673.561,449
23 Apr 202472.7073.4071.8072.3972.391,780
22 Apr 202473.3073.5072.4073.2973.291,245
19 Apr 202470.9072.2070.6971.5171.51949
18 Apr 202470.3070.8070.3070.7970.791,614
17 Apr 202470.6070.7470.3970.4070.402,042
16 Apr 202471.1071.1070.1570.5270.52579
15 Apr 202471.5072.4071.5072.2072.204,794
12 Apr 202473.0073.0072.1072.6072.603,955
11 Apr 202473.4073.9072.7072.9172.913,288
10 Apr 202474.2074.3073.2073.7573.751,146
09 Apr 202473.8074.3173.6874.0174.01555
08 Apr 202473.5074.2073.1174.1974.192,582
05 Apr 202473.3073.3072.5972.5972.592,697
04 Apr 202473.2073.9073.2073.4673.461,075
03 Apr 202472.4073.1071.6072.7672.7638,199
02 Apr 202474.4074.6472.9073.1073.104,041
02 Apr 20241.7 Dividend
28 Mar 202475.6076.2675.6076.2074.5021,387
27 Mar 202475.8076.0075.5075.6373.943,665
26 Mar 202475.5075.6075.3075.4573.771,855
25 Mar 202474.5075.5074.1075.5073.823,067
22 Mar 202474.4074.8073.7073.7072.0610,265
21 Mar 202473.1074.8073.1074.2672.607,190
20 Mar 202472.3072.5072.0072.3970.782,219
19 Mar 202471.6072.3871.6071.7770.1760,442
18 Mar 202472.5072.9072.1072.1070.49768
15 Mar 202473.0073.0072.0072.4070.78966
14 Mar 202473.3073.5072.9073.4071.764,130
13 Mar 202473.1073.4072.8073.1771.542,116
12 Mar 202471.8072.7071.7772.7071.081,559
11 Mar 202472.6073.0071.7071.7070.101,848
08 Mar 202472.9073.4072.3072.7771.1560,586
07 Mar 202472.1073.0771.7072.8071.176,550
06 Mar 202469.0071.9068.8071.2169.626,581
05 Mar 202467.8070.9067.8070.5969.023,888
04 Mar 202464.8064.8064.0064.8063.352,062
01 Mar 202464.2064.6064.0164.3062.872,158
29 Feb 202464.3064.4663.4064.2062.773,146
28 Feb 202463.2063.9063.0763.8962.474,332
27 Feb 202463.1063.9062.8063.8962.472,720
26 Feb 202463.8063.9062.9063.6262.202,718
23 Feb 202462.9063.5162.7063.5162.091,730
22 Feb 202463.8063.8063.2163.5062.08986
21 Feb 202463.3063.4063.0363.2061.791,439
20 Feb 202462.6064.1062.5963.5362.122,925
19 Feb 202462.6063.1062.4063.1061.69799
16 Feb 202463.9063.9063.4063.4061.991,365
15 Feb 202462.9063.2262.8063.2261.811,611
14 Feb 202461.0061.6061.0061.5860.211,174
13 Feb 202461.6062.0061.2861.5360.162,128
12 Feb 202461.3061.7061.3061.6660.291,885
09 Feb 202461.2061.2060.8360.9659.601,857
08 Feb 202461.0061.1060.4060.7359.382,148
07 Feb 202461.5061.8061.0061.8060.42729
06 Feb 202461.1061.8861.1061.7960.421,039
05 Feb 202462.2062.2061.2762.0060.621,765
02 Feb 202462.3062.3061.9361.9360.552,012
01 Feb 202461.5061.6161.5061.6160.2438
31 Jan 202462.5063.5062.1062.1060.712,043
30 Jan 202462.9063.8062.9063.6062.181,576
29 Jan 202462.6062.9061.7062.9061.50770
26 Jan 202462.3063.4062.3063.0861.6824,514
25 Jan 202461.5062.7161.4962.7161.31214
24 Jan 202462.2063.3062.1962.5461.14685
23 Jan 202463.2063.9063.1063.2061.791,104
22 Jan 202462.3062.9061.9062.9061.50425
19 Jan 202463.4063.4062.0062.0060.621,073
18 Jan 202462.0063.2061.8062.8861.481,194
17 Jan 202462.1062.1061.6061.9060.521,749
16 Jan 202463.3063.3062.4062.5061.111,946
15 Jan 202462.6063.3162.3963.3161.89992
12 Jan 202464.6064.6063.1063.5762.153,424
11 Jan 202465.2065.2064.2064.3062.872,290
10 Jan 202464.7065.3064.7064.8063.353,762
09 Jan 202466.5066.5064.9065.5164.053,428
08 Jan 202466.2066.3065.1066.2064.721,694
05 Jan 202465.9066.5065.7066.2064.72496
04 Jan 202467.4067.4066.3067.0065.513,875
03 Jan 202468.0068.0066.7067.1365.633,190
02 Jan 2024------
29 Dec 202367.6068.2067.6067.9566.441,185
28 Dec 202368.2068.2067.6067.8066.293,378
27 Dec 202367.7067.8067.5067.5166.001,954
22 Dec 202367.6067.9067.2067.5065.9926,522
21 Dec 202367.0067.7066.8067.2065.702,303
20 Dec 202367.6067.6066.9067.1065.602,163
19 Dec 202367.0067.9067.0067.0065.512,023
18 Dec 202368.0068.0066.7566.7565.262,824
15 Dec 202368.5068.5068.0568.1066.5819,942
14 Dec 202367.2067.2066.5066.5065.024,171
13 Dec 202366.3066.3065.1065.2063.75396
12 Dec 202366.2066.3065.7066.0164.534,424
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...