UK markets closed

Dätwyler Holding AG (0QNJ.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
218.93+3.69 (+1.72%)
At close: 06:28PM BST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 2024178.00182.00177.80177.80177.8069
20 Jun 2024178.80180.20178.40179.20179.2095
19 Jun 2024180.90179.00175.80178.40178.40379
18 Jun 2024183.30181.40178.80178.80178.805
17 Jun 2024187.40183.20180.54180.54180.5474
14 Jun 2024192.40189.60184.60184.60184.6014
13 Jun 2024192.00195.00189.00189.00189.00195
12 Jun 2024190.10196.00189.40191.00191.0060
11 Jun 2024190.30193.20191.20191.60191.60277
10 Jun 2024188.30190.40188.80190.40190.40156
07 Jun 2024188.90190.60188.20188.20188.2054
06 Jun 2024187.40186.45186.40186.45186.451,302
05 Jun 2024187.40188.20187.80187.80187.8011
04 Jun 2024188.10194.00186.80189.00189.0021,049
03 Jun 2024187.20191.60185.80191.20191.2077
31 May 2024189.90190.40185.80185.80185.8027
30 May 2024189.10192.80188.00190.20190.20365
29 May 2024192.60193.60189.00192.00192.00467
28 May 2024194.00197.40195.80196.80196.80219
24 May 2024198.75195.20195.00193.60193.60-
23 May 2024193.40198.60196.00197.80197.80584
22 May 2024193.40193.80192.20192.80192.80597
21 May 2024197.30196.80195.20195.20195.20297
20 May 2024------
17 May 2024201.20204.00196.40197.00197.00152
16 May 2024201.20201.20201.20201.20201.20-
15 May 2024194.60201.00194.40200.00200.00131
14 May 2024194.20196.00194.80194.80194.80187
13 May 2024192.20194.80191.20192.20192.2018,269
10 May 2024193.00193.60191.80193.60193.6062,467
09 May 2024------
08 May 2024191.50193.00189.80192.15192.151,217
07 May 2024189.50192.00190.40190.40190.4079
03 May 2024193.20199.00194.20197.65197.65399
02 May 2024189.50193.40190.20192.00192.00145
01 May 2024------
30 Apr 2024181.70198.60188.00191.00191.00680
29 Apr 2024180.10177.60173.20177.60177.609
26 Apr 2024176.20179.20177.20177.22177.221,658
25 Apr 2024174.30183.00176.20177.42177.423,365
24 Apr 2024174.70175.40173.60174.82174.82782
23 Apr 2024170.00170.88168.80169.60169.60922
22 Apr 2024169.00171.40168.80168.98168.98331
19 Apr 2024169.40169.40168.60168.62168.62598
18 Apr 2024174.10171.40168.80169.18169.18336
17 Apr 2024168.60170.40168.40170.40170.40171
16 Apr 2024172.50169.80168.60169.55169.55370
15 Apr 2024172.50173.22171.00173.22173.22139
12 Apr 2024174.10174.72171.97174.72174.72325
11 Apr 2024176.00175.40172.80175.18175.1848
10 Apr 2024180.50182.00174.60177.41177.41222
09 Apr 2024182.50182.00179.40181.98181.98247
08 Apr 2024182.50182.51181.80182.26182.26403
05 Apr 2024180.30182.60179.20181.62181.62389
04 Apr 2024184.40184.40180.20180.22180.221,370
03 Apr 2024186.20182.60176.80179.52179.521,085
02 Apr 2024187.20189.00183.20183.20183.20516
28 Mar 2024184.80190.80185.20186.92186.92229
27 Mar 2024188.90189.40184.80187.09187.09736
26 Mar 2024188.90190.40185.80185.80185.801,493
25 Mar 2024188.50191.36188.60189.68189.68857
22 Mar 2024186.20190.60188.20189.42189.42683
21 Mar 2024181.50187.40182.00185.98185.98712
20 Mar 2024182.10182.00178.16179.02179.02807
19 Mar 2024184.40183.00176.00178.18178.18233
18 Mar 2024188.90186.74182.00183.00183.004,319
18 Mar 20243.2 Dividend
15 Mar 2024189.50193.60185.20187.30184.1068
14 Mar 2024188.90190.92187.60187.60184.39499
13 Mar 2024187.40188.40185.38188.34185.121,315
12 Mar 2024186.60188.80183.42183.42180.29239
11 Mar 2024187.40188.20185.00186.10182.923,264
08 Mar 2024185.00187.80184.20186.80183.6193
07 Mar 2024185.20186.98180.20186.98183.79524
06 Mar 2024184.00185.60184.00184.96181.80269
05 Mar 2024185.20184.63183.58183.58180.45641
04 Mar 2024187.00186.20179.60183.03179.903,430
01 Mar 2024181.90187.00183.20186.85183.66567
29 Feb 2024189.70191.20180.46184.33181.181,190
28 Feb 2024189.90190.82189.00190.82187.56685
27 Feb 2024187.20189.00187.53188.98185.75503
26 Feb 2024188.70189.20186.59186.78183.59461
23 Feb 2024188.10188.58186.09188.58185.36371
22 Feb 2024187.40189.40186.40188.38185.16477
21 Feb 2024189.10188.80183.80187.42184.22277
20 Feb 2024189.50191.20188.40188.98185.75357
19 Feb 2024186.00190.00183.00189.19185.96843
16 Feb 2024185.40186.40183.18183.18180.05234
15 Feb 2024181.50188.80185.40187.53184.33991
14 Feb 2024181.50191.20177.40186.64183.452,225
13 Feb 2024177.80186.20178.20184.24181.102,178
12 Feb 2024179.00179.60174.00176.98173.963,509
09 Feb 2024184.00187.00178.98178.98175.922,921
08 Feb 2024174.30184.44173.20184.44181.291,972
07 Feb 2024171.00174.60165.40174.60171.62976
06 Feb 2024179.80181.40171.20172.58169.63468
05 Feb 2024172.70178.20176.20177.44174.412,673
02 Feb 2024179.20177.60172.96172.96170.01132
01 Feb 2024179.00178.21176.60178.21175.16167
31 Jan 2024180.30178.00175.20175.78172.78714
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...