UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.73 +0.25 (+0.32%) GOLD FUTURES
2,324.80 -6.40 (-0.27%) DOW
38,870.59 +18.32 (+0.05%) Bitcoin GBP
50,664.04 +164.91 (+0.33%)
Warteck Invest AG (0QNK.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 05:10PM BST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 1,794.99 | 1,794.99 | 1,794.99 | 1,794.99 | 1,794.99 | 8 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 1,795.41 | 1,795.41 | 1,795.41 | 1,795.41 | 1,795.41 | 2 |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 1,790.18 | 1,790.18 | 1,790.18 | 1,790.18 | 1,790.18 | 2 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 1,786.79 | 1,804.99 | 1,786.79 | 1,804.99 | 1,804.99 | 28 |
| 10 Apr 2024 | 1,779.99 | 1,786.24 | 1,779.99 | 1,786.24 | 1,786.24 | 14 |
| 09 Apr 2024 | 1,794.99 | 1,804.99 | 1,794.99 | 1,804.99 | 1,804.99 | 12 |
| 08 Apr 2024 | 1,804.99 | 1,804.99 | 1,804.99 | 1,804.99 | 1,804.99 | 2 |
| 05 Apr 2024 | 1,801.24 | 1,809.99 | 1,801.24 | 1,809.99 | 1,809.99 | 7 |
| 04 Apr 2024 | 1,814.99 | 1,814.99 | 1,814.99 | 1,814.99 | 1,814.99 | 2 |
| 03 Apr 2024 | 1,814.99 | 1,814.99 | 1,814.99 | 1,814.99 | 1,814.99 | 2 |
| 02 Apr 2024 | 1,839.99 | 1,839.99 | 1,839.99 | 1,839.99 | 1,839.99 | 1 |
| 28 Mar 2024 | 1,834.99 | 1,834.99 | 1,834.99 | 1,834.99 | 1,834.99 | 3 |
| 27 Mar 2024 | 1,819.36 | 1,834.99 | 1,819.36 | 1,834.99 | 1,834.99 | 15 |
| 26 Mar 2024 | 1,829.99 | 1,829.99 | 1,824.99 | 1,824.99 | 1,824.99 | 10 |
| 25 Mar 2024 | 1,844.99 | 1,844.99 | 1,844.99 | 1,844.99 | 1,844.99 | 7 |
| 22 Mar 2024 | 1,849.99 | 1,849.99 | 1,849.99 | 1,849.99 | 1,849.99 | 4 |
| 21 Mar 2024 | 1,831.99 | 1,831.99 | 1,831.99 | 1,831.99 | 1,831.99 | 5 |
| 20 Mar 2024 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 2 |
| 19 Mar 2024 | 1,864.99 | 1,864.99 | 1,864.99 | 1,864.99 | 1,864.99 | 2 |
| 18 Mar 2024 | 1,855.00 | 1,869.99 | 1,855.00 | 1,869.99 | 1,869.99 | 8 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 1,844.99 | 1,844.99 | 1,844.99 | 1,844.99 | 1,844.99 | 2 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 1,865.43 | 1,865.43 | 1,865.43 | 1,865.43 | 1,865.43 | 4 |
| 11 Mar 2024 | 1,842.92 | 1,842.92 | 1,842.92 | 1,842.92 | 1,842.92 | 2 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 1,835.42 | 1,835.42 | 1,835.42 | 1,835.42 | 1,835.42 | 1 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 1,890.43 | 1,890.43 | 1,890.43 | 1,890.43 | 1,890.43 | 1 |
| 01 Mar 2024 | 1,890.43 | 1,890.43 | 1,890.43 | 1,890.43 | 1,890.43 | 1 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 1,905.44 | 1,905.44 | 1,905.44 | 1,905.44 | 1,905.44 | 2 |
| 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 | 1,847.92 | 1,847.92 | 1,847.92 | 1,847.92 | 1,847.92 | 2 |
| 12 Feb 2024 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 21 |
| 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 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 5 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 1,810.18 | 1,810.18 | 1,810.18 | 1,810.18 | 1,810.18 | 2 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 7 |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 8 |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 1,842.68 | 1,842.68 | 1,842.68 | 1,842.68 | 1,842.68 | 2 |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 10 |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| *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.