COLTENE Holding AG (0QP7.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
As of 10:34AM BST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 51.60 | 52.00 | 51.40 | 52.00 | 52.00 | 678 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 52.60 | 52.60 | 51.20 | 51.20 | 51.20 | 120 |
| 15 May 2024 | 51.80 | 52.00 | 51.40 | 51.60 | 51.60 | 282 |
| 14 May 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | 125 |
| 13 May 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 6 |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 51.60 | 51.60 | 51.40 | 51.40 | 51.40 | 74 |
| 07 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 51.20 | 51.48 | 51.20 | 51.48 | 51.48 | 446 |
| 29 Apr 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 64 |
| 26 Apr 2024 | 50.80 | 50.80 | 50.42 | 50.42 | 50.42 | 14 |
| 25 Apr 2024 | 50.39 | 50.70 | 50.39 | 50.70 | 50.70 | 278 |
| 24 Apr 2024 | 52.40 | 52.40 | 51.20 | 51.20 | 51.20 | 1,217 |
| 23 Apr 2024 | 51.11 | 51.11 | 51.00 | 51.00 | 51.00 | 1,000 |
| 22 Apr 2024 | 51.89 | 53.00 | 51.89 | 53.00 | 53.00 | 89 |
| 19 Apr 2024 | 51.40 | 52.00 | 51.40 | 52.00 | 52.00 | 27 |
| 19 Apr 2024 | 2 Dividend | |||||
| 18 Apr 2024 | 52.80 | 53.36 | 52.80 | 53.20 | 51.20 | 92 |
| 17 Apr 2024 | 54.20 | 54.80 | 53.00 | 54.80 | 52.74 | 207 |
| 16 Apr 2024 | 55.00 | 55.57 | 54.60 | 54.60 | 52.55 | 211 |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 54.28 | 1 |
| 11 Apr 2024 | 55.59 | 56.80 | 55.59 | 56.80 | 54.66 | 160 |
| 10 Apr 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 53.32 | 6 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 56.59 | 56.59 | 56.41 | 56.41 | 54.29 | 36 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 56.80 | 56.80 | 56.60 | 56.60 | 54.47 | 68 |
| 03 Apr 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 54.47 | 27 |
| 02 Apr 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 54.09 | 6 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 56.49 | 533 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 56.59 | 25 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 54.76 | 102 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 54.95 | 16 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 58.41 | 58.41 | 58.00 | 58.00 | 55.82 | 81 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 59.90 | 59.90 | 59.80 | 59.90 | 57.65 | 65 |
| 11 Mar 2024 | 58.23 | 58.51 | 58.23 | 58.51 | 56.31 | 188 |
| 08 Mar 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 55.82 | 44 |
| 07 Mar 2024 | 55.39 | 55.50 | 55.30 | 55.50 | 53.41 | 93 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 55.29 | 55.47 | 55.20 | 55.20 | 53.12 | 267 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 55.21 | 55.21 | 55.11 | 55.11 | 53.04 | 96 |
| 29 Feb 2024 | 57.03 | 57.03 | 56.30 | 56.30 | 54.18 | 59 |
| 28 Feb 2024 | 57.69 | 57.69 | 57.69 | 57.69 | 55.53 | 26 |
| 27 Feb 2024 | 56.66 | 57.40 | 56.66 | 57.40 | 55.24 | 98 |
| 26 Feb 2024 | 56.90 | 57.00 | 56.90 | 57.00 | 54.86 | 95 |
| 23 Feb 2024 | 56.85 | 56.85 | 56.85 | 56.85 | 54.71 | 49 |
| 22 Feb 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 54.86 | 38 |
| 21 Feb 2024 | 60.29 | 60.29 | 60.29 | 60.29 | 58.02 | 24 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | 59.30 | 59.50 | 59.30 | 59.50 | 57.26 | 82 |
| 16 Feb 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 57.65 | 2 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 57.74 | 41 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 54.38 | 7 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 56.26 | 56.26 | 56.26 | 56.26 | 54.15 | 74 |
| 06 Feb 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 54.18 | 15 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 57.29 | 57.29 | 57.29 | 57.29 | 55.13 | 55 |
| 31 Jan 2024 | 56.56 | 56.90 | 56.56 | 56.90 | 54.76 | 146 |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 56.59 | 56.59 | 56.59 | 56.59 | 54.46 | 222 |
| 26 Jan 2024 | 57.71 | 57.71 | 57.71 | 57.71 | 55.54 | 16 |
| 25 Jan 2024 | 56.72 | 56.76 | 56.72 | 56.76 | 54.63 | 145 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 56.77 | 56.77 | 56.77 | 56.77 | 54.64 | 6 |
| 19 Jan 2024 | 55.40 | 58.25 | 55.40 | 58.24 | 56.05 | 468 |
| 18 Jan 2024 | 64.30 | 64.30 | 60.00 | 60.50 | 58.23 | 501 |
| 17 Jan 2024 | 65.70 | 66.60 | 65.70 | 66.20 | 63.71 | 407 |
| 16 Jan 2024 | 66.50 | 68.90 | 66.50 | 68.80 | 66.21 | 39 |
| 15 Jan 2024 | 66.60 | 66.60 | 65.50 | 65.50 | 63.04 | 50 |
| 12 Jan 2024 | 68.90 | 68.90 | 66.72 | 66.72 | 64.21 | 345 |
| 11 Jan 2024 | 67.10 | 67.10 | 66.70 | 66.70 | 64.19 | 221 |
| 10 Jan 2024 | 67.20 | 67.20 | 66.90 | 66.90 | 64.38 | 8 |
| 09 Jan 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 66.69 | 194 |
| 08 Jan 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 66.60 | 12 |
| 05 Jan 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 65.83 | 12 |
| 04 Jan 2024 | 70.20 | 70.20 | 69.50 | 69.50 | 66.89 | 28 |
| 03 Jan 2024 | 70.60 | 70.90 | 69.40 | 69.40 | 66.79 | 162 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 72.00 | 72.10 | 72.00 | 72.00 | 69.29 | 162 |
| *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.