UK markets open in 5 hours 21 minutes

Implenia AG (0QNT.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
23.79-0.21 (-0.87%)
At close: 06:07PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202434.6034.2033.7533.7533.751,279
29 Apr 202434.7534.3534.2534.3534.35124
26 Apr 202434.1534.5034.0034.5034.503,009
25 Apr 202435.5335.3033.6033.9833.989,994
24 Apr 202435.4236.4535.5535.8435.846,858
23 Apr 202435.0835.7534.9535.3035.307,897
22 Apr 202434.6035.4034.8534.9834.989,180
19 Apr 202434.4534.8534.4534.4534.454,303
18 Apr 202433.9234.9534.1534.8034.807,972
17 Apr 202433.6334.6033.8034.2634.268,145
16 Apr 202434.0034.4033.7534.3034.303,990
15 Apr 202435.0334.5534.0534.0634.064,761
12 Apr 202434.4534.8534.6034.6334.632,166
11 Apr 202434.8034.4534.1534.3134.313,322
10 Apr 202435.1335.0034.6534.9734.9742,097
09 Apr 202435.6734.9834.8534.9834.984,103
08 Apr 202434.5035.9035.0535.5735.575,480
05 Apr 202435.1735.5034.1034.4934.495,982
04 Apr 202433.2233.4032.8533.0533.05646
03 Apr 202432.6033.0532.5332.5332.533,712
02 Apr 202432.7033.1932.6032.9432.947,396
28 Mar 202432.4032.7532.5032.7132.713,814
28 Mar 20240.6 Dividend
27 Mar 202432.8533.0532.5032.8032.2021,281
26 Mar 202432.6032.6032.6032.6032.00195
25 Mar 202432.6032.7532.3832.4731.883,502
22 Mar 202432.6532.6032.4032.6032.011,387
21 Mar 202432.4532.5532.4332.4931.891,305
20 Mar 202432.3532.2532.0032.0031.411,412
19 Mar 202432.5532.7031.8032.0031.412,373
18 Mar 202432.4532.5232.2532.3731.782,772
15 Mar 202432.4532.5032.3032.4031.811,309
14 Mar 202432.2032.7032.5032.5731.98899
13 Mar 202433.1332.9532.5032.7532.153,462
12 Mar 202432.8533.1032.4532.9032.301,995
11 Mar 202433.2833.3433.1033.1232.511,795
08 Mar 202433.0832.8032.3532.8032.206,705
07 Mar 202432.7033.1032.8532.8532.252,226
06 Mar 202430.8532.7031.0032.6032.011,717
05 Mar 202430.7531.4130.3730.4529.902,219
04 Mar 202431.0231.9530.6530.8730.311,482
01 Mar 202431.5230.6630.1530.2929.748,685
29 Feb 202430.8531.3530.6931.2530.685,882
28 Feb 202431.6331.3529.4530.6030.0410,371
27 Feb 202430.7531.0130.5030.7030.144,268
26 Feb 202430.7530.7029.8530.7030.1473
23 Feb 202431.5831.2230.7431.2230.651,218
22 Feb 202430.8531.7431.4031.4630.881,462
21 Feb 202431.0230.9530.5030.5029.94690
20 Feb 202430.4530.9230.3730.9230.351,466
19 Feb 202430.2030.4030.1030.3829.83865
16 Feb 202430.3031.1530.6531.1530.58976
15 Feb 202429.9230.6530.3330.4729.921,592
14 Feb 202429.6730.0029.9029.9029.35574
13 Feb 202431.0230.6530.0530.1329.583,922
12 Feb 202431.4831.0530.8931.0530.48311
09 Feb 202432.0031.4430.8530.8530.281,419
08 Feb 202430.4532.0531.0631.8531.271,130
07 Feb 202429.8831.1029.9630.9530.387,118
06 Feb 202429.8330.2029.2029.5328.991,024
05 Feb 202429.7729.8329.3529.8329.282,147
02 Feb 202430.4030.5029.7030.0729.52716
01 Feb 202430.3530.5030.3030.4529.89365
31 Jan 202430.3030.7530.3730.6830.125,319
30 Jan 202430.9530.4030.0530.3529.793,082
29 Jan 202431.6731.1530.6230.9430.371,227
26 Jan 202431.5231.8531.6031.7531.172,439
25 Jan 202431.7731.9531.6031.7031.122,624
24 Jan 202431.5231.5531.3031.3530.783,334
23 Jan 2024------
22 Jan 202431.5831.4031.0031.1530.581,185
19 Jan 202428.6531.9028.5528.5528.039,218
18 Jan 202427.8327.9527.0027.7727.265,483
17 Jan 202428.4528.3027.5027.7827.273,481
16 Jan 202428.4028.7528.0428.0427.532,598
15 Jan 202428.5028.6028.1528.1527.644,501
12 Jan 202428.4028.8528.1028.6628.14992
11 Jan 202428.3028.8028.2528.2527.732,917
10 Jan 202428.2028.4528.1028.2527.731,103
09 Jan 202428.3528.4028.1328.2527.734,561
08 Jan 202428.2028.4528.0028.1027.592,303
05 Jan 202427.6728.3527.7528.1327.623,163
04 Jan 202428.3528.3527.6528.3027.786,110
03 Jan 202430.2530.3028.0028.1527.649,359
02 Jan 2024------
29 Dec 202330.4030.6030.4030.6030.042,159
28 Dec 202330.4530.6630.1030.5529.9910,713
27 Dec 202330.3030.5030.4530.4529.891,660
22 Dec 202330.6030.9030.2030.5429.988,919
21 Dec 202329.4230.7530.1330.4229.868,487
20 Dec 202329.8830.3029.7030.0029.454,441
19 Dec 202329.1730.4029.4029.7529.217,843
18 Dec 202329.4829.7529.0029.2028.673,274
15 Dec 202329.6730.6029.3029.3028.7639,158
14 Dec 202328.2029.7028.8529.4028.8611,006
13 Dec 202328.2528.4527.7527.9027.391,242
12 Dec 202328.4528.4027.8528.2027.681,501
11 Dec 202328.7028.8528.1028.2527.735,064
08 Dec 202328.2528.8528.3528.8528.321,854
07 Dec 202328.6528.6028.2028.6028.081,780
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...