Autoneum Holding AG (0QOB.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 01:38PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jul 2024 | 130.80 | 130.80 | 130.80 | 130.80 | 130.80 | - |
| 24 Jul 2024 | - | - | - | - | - | - |
| 23 Jul 2024 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | 17 |
| 22 Jul 2024 | 131.00 | 131.00 | 130.60 | 130.60 | 130.60 | 7 |
| 19 Jul 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 100 |
| 18 Jul 2024 | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | 8 |
| 17 Jul 2024 | - | - | - | - | - | - |
| 16 Jul 2024 | - | - | - | - | - | - |
| 15 Jul 2024 | 137.20 | 137.20 | 135.40 | 137.00 | 137.00 | 11 |
| 12 Jul 2024 | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | 2 |
| 11 Jul 2024 | 132.40 | 133.00 | 132.40 | 133.00 | 133.00 | 6 |
| 10 Jul 2024 | - | - | - | - | - | - |
| 09 Jul 2024 | - | - | - | - | - | - |
| 08 Jul 2024 | 134.09 | 134.09 | 134.09 | 134.09 | 134.09 | 328 |
| 05 Jul 2024 | - | - | - | - | - | - |
| 04 Jul 2024 | 132.80 | 132.80 | 132.00 | 132.00 | 132.00 | 7 |
| 03 Jul 2024 | - | - | - | - | - | - |
| 02 Jul 2024 | 128.00 | 130.20 | 128.00 | 130.20 | 130.20 | 14 |
| 01 Jul 2024 | - | - | - | - | - | - |
| 28 Jun 2024 | - | - | - | - | - | - |
| 27 Jun 2024 | - | - | - | - | - | - |
| 26 Jun 2024 | 129.00 | 129.20 | 129.00 | 129.20 | 129.20 | 5 |
| 25 Jun 2024 | - | - | - | - | - | - |
| 24 Jun 2024 | 131.20 | 131.20 | 130.40 | 131.00 | 131.00 | 52 |
| 21 Jun 2024 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | 3 |
| 20 Jun 2024 | 131.20 | 132.60 | 131.20 | 132.00 | 132.00 | 31 |
| 19 Jun 2024 | 132.00 | 132.60 | 129.80 | 130.60 | 130.60 | 100 |
| 18 Jun 2024 | 133.80 | 133.80 | 130.40 | 130.40 | 130.40 | 19 |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | - | - | - | - | - | - |
| 12 Jun 2024 | - | - | - | - | - | - |
| 11 Jun 2024 | - | - | - | - | - | - |
| 10 Jun 2024 | - | - | - | - | - | - |
| 07 Jun 2024 | 140.60 | 140.60 | 140.60 | 140.60 | 140.60 | - |
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | 146.40 | 146.40 | 146.40 | 146.40 | 146.40 | 220 |
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | 7 |
| 30 May 2024 | 147.00 | 147.00 | 146.40 | 146.60 | 146.60 | 99 |
| 29 May 2024 | 145.80 | 145.80 | 145.80 | 145.80 | 145.80 | 11 |
| 28 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | 148.40 | 148.40 | 148.40 | 148.40 | 148.40 | 6 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 147.40 | 147.80 | 147.40 | 147.80 | 147.80 | 8 |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 151.20 | 151.20 | 151.20 | 151.20 | 151.20 | 26 |
| 07 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 147.40 | 147.40 | 147.40 | 147.40 | 147.40 | 57 |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 151.03 | 151.03 | 149.80 | 149.80 | 149.80 | 1,596 |
| 25 Apr 2024 | 152.39 | 153.40 | 149.00 | 152.18 | 152.18 | 803 |
| 24 Apr 2024 | 153.21 | 155.40 | 153.00 | 153.00 | 153.00 | 394 |
| 23 Apr 2024 | 152.40 | 154.52 | 152.20 | 152.20 | 152.20 | 1,004 |
| 22 Apr 2024 | 151.40 | 152.80 | 151.40 | 152.29 | 152.29 | 1,037 |
| 19 Apr 2024 | 154.04 | 154.04 | 153.20 | 153.20 | 153.20 | 478 |
| 18 Apr 2024 | 153.40 | 155.40 | 153.40 | 155.40 | 155.40 | 408 |
| 17 Apr 2024 | 156.20 | 157.96 | 155.00 | 156.88 | 156.88 | 117 |
| 16 Apr 2024 | 156.20 | 157.00 | 155.85 | 157.00 | 157.00 | 1,232 |
| 15 Apr 2024 | 160.00 | 160.57 | 159.76 | 160.10 | 160.10 | 760 |
| 12 Apr 2024 | 159.00 | 160.05 | 158.20 | 158.60 | 158.60 | 851 |
| 11 Apr 2024 | 159.00 | 160.91 | 159.00 | 160.60 | 160.60 | 1,591 |
| 11 Apr 2024 | 2.5 Dividend | |||||
| 10 Apr 2024 | 161.80 | 162.60 | 160.22 | 160.22 | 157.72 | 1,106 |
| 09 Apr 2024 | 159.80 | 161.40 | 159.62 | 159.62 | 157.13 | 245 |
| 08 Apr 2024 | 164.56 | 164.56 | 162.20 | 162.20 | 159.67 | 1,280 |
| 05 Apr 2024 | 163.60 | 163.62 | 162.42 | 163.62 | 161.06 | 305 |
| 04 Apr 2024 | 163.20 | 164.40 | 160.60 | 164.40 | 161.83 | 2,133 |
| 03 Apr 2024 | 160.40 | 161.40 | 160.40 | 161.40 | 158.88 | 725 |
| 02 Apr 2024 | 165.36 | 165.36 | 160.93 | 161.42 | 158.90 | 2,580 |
| 28 Mar 2024 | 161.81 | 162.80 | 161.27 | 161.60 | 159.08 | 1,630 |
| 27 Mar 2024 | 160.60 | 161.80 | 160.00 | 161.80 | 159.28 | 255 |
| 26 Mar 2024 | 159.71 | 160.23 | 159.71 | 160.23 | 157.73 | 838 |
| 25 Mar 2024 | 160.56 | 161.31 | 160.05 | 160.33 | 157.83 | 1,922 |
| 22 Mar 2024 | 155.46 | 158.00 | 155.46 | 158.00 | 155.53 | 620 |
| 21 Mar 2024 | 152.40 | 153.10 | 152.40 | 152.60 | 150.22 | 1,117 |
| 20 Mar 2024 | 149.20 | 152.00 | 149.20 | 149.41 | 147.07 | 287 |
| 19 Mar 2024 | 150.82 | 151.34 | 148.40 | 149.61 | 147.28 | 824 |
| 18 Mar 2024 | 149.20 | 149.40 | 147.00 | 149.40 | 147.07 | 539 |
| 15 Mar 2024 | 147.20 | 149.00 | 146.80 | 146.80 | 144.51 | 375 |
| 14 Mar 2024 | 148.20 | 148.20 | 148.18 | 148.18 | 145.86 | 45 |
| 13 Mar 2024 | 149.01 | 149.01 | 135.00 | 142.75 | 140.52 | 2,924 |
| 12 Mar 2024 | 129.60 | 131.35 | 129.60 | 130.68 | 128.64 | 874 |
| 11 Mar 2024 | 128.83 | 130.00 | 128.83 | 129.94 | 127.91 | 46 |
| 08 Mar 2024 | 129.51 | 129.51 | 129.51 | 129.51 | 127.49 | 52 |
| 07 Mar 2024 | 128.80 | 131.17 | 127.57 | 131.01 | 128.97 | 63 |
| 06 Mar 2024 | 128.45 | 128.98 | 127.81 | 128.20 | 126.20 | 273 |
| 05 Mar 2024 | 128.84 | 129.80 | 128.00 | 128.00 | 126.00 | 386 |
| *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.