UK markets closed

Cembra Money Bank AG (0QPJ.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
70.43-0.65 (-0.91%)
At close: 05:34PM BST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202470.6070.9569.9070.4370.432,615
29 Apr 202471.0072.3570.7571.0771.073,266
26 Apr 202469.9572.1069.5571.6571.6524,695
26 Apr 20244 Dividend
25 Apr 202475.0575.0573.9573.9569.957,085
24 Apr 202475.3575.3574.4574.9570.9012,725
23 Apr 202474.1074.7573.9574.4070.387,126
22 Apr 202474.3074.8073.4573.9569.954,029
19 Apr 202474.0574.2072.8573.8869.8929,943
18 Apr 202473.9074.6073.6574.4970.466,270
17 Apr 202473.8074.5173.6073.8569.8619,016
16 Apr 202474.4074.7073.8073.8569.862,878
15 Apr 202474.5075.1073.8574.6970.6512,910
12 Apr 202474.1574.4573.8474.0870.0713,976
11 Apr 202474.0574.1173.1073.5169.5324,075
10 Apr 202473.9074.1573.2573.8769.87119,005
09 Apr 202473.9573.9573.3073.5869.601,982
08 Apr 202474.0574.0573.6073.8069.818,758
05 Apr 202473.3574.4573.3573.8669.8612,865
04 Apr 202475.1575.2574.0074.3170.309,417
03 Apr 202475.6075.6074.7574.9770.915,729
02 Apr 202476.7076.7075.1076.2072.0810,254
28 Mar 202475.5075.7074.8075.5171.424,710
27 Mar 202474.0575.2573.6074.6670.629,720
26 Mar 202474.8075.0574.3574.7070.6635,060
25 Mar 202473.5575.0573.5574.8970.849,264
22 Mar 202475.5575.6073.7575.6071.517,408
21 Mar 202476.6576.6575.0775.8071.7014,090
20 Mar 202477.5077.5075.7076.4172.274,461
19 Mar 202476.1576.2575.3575.9571.8531,857
18 Mar 202475.9075.9075.0575.4871.3917,027
15 Mar 202475.2575.6574.8574.9270.872,423
14 Mar 202476.1576.1575.0575.6871.583,952
13 Mar 202476.3076.3075.1075.5971.5011,599
12 Mar 202476.5076.5075.2075.4871.391,595
11 Mar 202476.0076.7575.5075.6771.579,197
08 Mar 202475.8078.0075.8076.3272.191,888
07 Mar 202474.9076.1574.9076.1572.034,332
06 Mar 202475.2075.4574.8575.2471.174,311
05 Mar 202475.1075.7074.2074.7970.7524,056
04 Mar 202474.9075.2074.7075.1671.0925,367
01 Mar 202474.6575.6574.6575.1571.096,543
29 Feb 202475.7075.9075.0075.1571.0930,015
28 Feb 202475.9076.2575.4575.7671.6617,082
27 Feb 202474.1576.0574.1575.3271.2570,109
26 Feb 202473.2074.9672.8074.9670.9068,681
23 Feb 202473.3075.0073.0073.9169.9114,330
22 Feb 202470.1075.2070.1074.3370.3131,180
21 Feb 202469.8069.8568.5569.0065.2711,150
20 Feb 202469.6569.7569.0469.3765.624,368
19 Feb 202469.2569.6969.1569.5365.7733,915
16 Feb 202468.1069.7068.1069.1065.3620,108
15 Feb 202468.0568.6567.7568.3664.668,041
14 Feb 202466.3067.6566.3067.4363.789,940
13 Feb 202466.8067.0666.3066.4562.862,654
12 Feb 202466.4066.7664.0066.7663.1516,355
09 Feb 202467.4567.4565.9067.4063.755,228
08 Feb 202467.7067.7066.9567.3663.717,797
07 Feb 202467.6068.0067.1567.8064.134,101
06 Feb 202467.2567.5566.8067.5063.852,132
05 Feb 202467.3567.6566.9567.2563.616,763
02 Feb 202467.0567.2066.8066.9063.281,911
01 Feb 202466.6066.9066.5566.5562.951,690
31 Jan 202467.4067.5066.7667.3163.676,319
30 Jan 202468.1568.9067.5967.8164.146,518
29 Jan 202469.0069.0068.3068.6164.904,408
26 Jan 202468.8068.9568.1568.5964.881,478
25 Jan 202467.0568.7067.0568.6964.988,525
24 Jan 202469.3069.3067.0567.5763.9210,806
23 Jan 202469.5569.5568.4568.8465.112,143
22 Jan 202468.5569.0566.2568.7865.063,113
19 Jan 202468.6068.7567.8068.2964.6013,699
18 Jan 202466.9568.5566.5068.1964.5012,265
17 Jan 202467.0067.0566.0966.8963.2712,861
16 Jan 202464.9066.8664.9066.1462.5612,152
15 Jan 202464.9565.2564.6064.9661.456,048
12 Jan 202465.1565.3564.4565.0961.573,996
11 Jan 202465.1065.1064.4564.6561.155,142
10 Jan 202465.4565.4564.3064.4760.9910,374
09 Jan 202464.8565.6064.6565.2061.677,601
08 Jan 202464.9064.9064.1564.7561.2529,981
05 Jan 202465.0565.0564.3064.7061.2047,624
04 Jan 202464.6065.0064.5165.0061.486,478
03 Jan 202465.8567.1064.2064.2560.7732,116
02 Jan 2024------
29 Dec 202365.0065.6065.0065.0461.533,485
28 Dec 202364.8564.8564.3564.6061.111,954
27 Dec 202365.0565.0564.0064.5961.095,022
22 Dec 202364.2564.6063.3064.4560.9623,108
21 Dec 202365.6065.6063.9564.2060.7314,882
20 Dec 202366.2566.3565.1965.2061.6718,761
19 Dec 202366.2066.3065.6966.0262.4512,153
18 Dec 202366.3566.6565.6566.1562.5724,660
15 Dec 202366.5067.3565.9066.9263.3011,270
14 Dec 202366.4066.7066.0566.4562.8617,226
13 Dec 202365.4066.2565.4065.6062.0512,487
12 Dec 202365.8065.9565.1065.2361.718,095
11 Dec 202365.7565.8065.2065.6062.0529,706
08 Dec 202364.1065.3564.1065.2561.7237,443
07 Dec 202363.8064.7063.8064.0560.5923,316
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...