0QPV.L - Von Roll Holding AG
LSE - LSE Delayed price. Currency in CHF
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2023 | - | - | - | - | - | - |
| 05 Jun 2023 | 0.7920 | 0.7920 | 0.7920 | 0.7920 | 0.7920 | 18 |
| 02 Jun 2023 | - | - | - | - | - | - |
| 01 Jun 2023 | 0.7919 | 0.7919 | 0.7919 | 0.7919 | 0.7919 | 162 |
| 31 May 2023 | - | - | - | - | - | - |
| 30 May 2023 | - | - | - | - | - | - |
| 26 May 2023 | 0.8219 | 0.8219 | 0.8219 | 0.8219 | 0.8219 | 787 |
| 25 May 2023 | - | - | - | - | - | - |
| 24 May 2023 | 0.8219 | 0.8219 | 0.8219 | 0.8219 | 0.8219 | 34 |
| 23 May 2023 | 0.8169 | 0.8200 | 0.8169 | 0.8200 | 0.8200 | 1,364 |
| 22 May 2023 | 0.8140 | 0.8140 | 0.8140 | 0.8140 | 0.8140 | 39 |
| 19 May 2023 | 0.8299 | 0.8299 | 0.8299 | 0.8299 | 0.8299 | 56 |
| 18 May 2023 | - | - | - | - | - | - |
| 17 May 2023 | - | - | - | - | - | - |
| 16 May 2023 | 0.7979 | 0.7979 | 0.7979 | 0.7979 | 0.7979 | 38 |
| 15 May 2023 | 0.8200 | 0.8200 | 0.8079 | 0.8079 | 0.8079 | 1,514 |
| 12 May 2023 | 0.8119 | 0.8119 | 0.8119 | 0.8119 | 0.8119 | 31 |
| 11 May 2023 | 0.7755 | 0.7759 | 0.7755 | 0.7759 | 0.7759 | 307 |
| 10 May 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 31 |
| 09 May 2023 | 0.7899 | 0.7899 | 0.7899 | 0.7899 | 0.7899 | 1 |
| 05 May 2023 | - | - | - | - | - | - |
| 04 May 2023 | 0.8058 | 0.8058 | 0.8058 | 0.8058 | 0.8058 | 771 |
| 03 May 2023 | 0.8148 | 0.8242 | 0.8148 | 0.8242 | 0.8242 | 392 |
| 02 May 2023 | - | - | - | - | - | - |
| 28 Apr 2023 | 0.8499 | 0.8499 | 0.8499 | 0.8499 | 0.8499 | 395 |
| 27 Apr 2023 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 1,584 |
| 26 Apr 2023 | 0.8472 | 0.8472 | 0.8472 | 0.8472 | 0.8472 | 302 |
| 25 Apr 2023 | 0.8399 | 0.8399 | 0.8399 | 0.8399 | 0.8399 | 493 |
| 24 Apr 2023 | - | - | - | - | - | - |
| 21 Apr 2023 | 0.8033 | 0.8033 | 0.8020 | 0.8020 | 0.8020 | 69 |
| 20 Apr 2023 | - | - | - | - | - | - |
| 19 Apr 2023 | - | - | - | - | - | - |
| 18 Apr 2023 | 0.7639 | 0.7639 | 0.7639 | 0.7639 | 0.7639 | 56 |
| 17 Apr 2023 | - | - | - | - | - | - |
| 14 Apr 2023 | - | - | - | - | - | - |
| 13 Apr 2023 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 1 |
| 12 Apr 2023 | 0.7613 | 0.7613 | 0.7613 | 0.7613 | 0.7613 | 426 |
| 11 Apr 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 31 |
| 06 Apr 2023 | 0.7919 | 0.7919 | 0.7919 | 0.7919 | 0.7919 | 21 |
| 05 Apr 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 35 |
| 04 Apr 2023 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 35 |
| 03 Apr 2023 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 9 |
| 31 Mar 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 8 |
| 30 Mar 2023 | - | - | - | - | - | - |
| 29 Mar 2023 | - | - | - | - | - | - |
| 28 Mar 2023 | - | - | - | - | - | - |
| 27 Mar 2023 | - | - | - | - | - | - |
| 24 Mar 2023 | 0.7740 | 0.7740 | 0.7740 | 0.7740 | 0.7740 | 101 |
| 23 Mar 2023 | 0.7860 | 0.7860 | 0.7860 | 0.7860 | 0.7860 | 101 |
| 22 Mar 2023 | - | - | - | - | - | - |
| 21 Mar 2023 | - | - | - | - | - | - |
| 20 Mar 2023 | - | - | - | - | - | - |
| 17 Mar 2023 | - | - | - | - | - | - |
| 16 Mar 2023 | - | - | - | - | - | - |
| 15 Mar 2023 | 0.8373 | 0.8373 | 0.8373 | 0.8373 | 0.8373 | 465 |
| 14 Mar 2023 | 0.8317 | 0.8360 | 0.8317 | 0.8360 | 0.8360 | 460 |
| 13 Mar 2023 | - | - | - | - | - | - |
| 10 Mar 2023 | 0.8719 | 0.8719 | 0.8719 | 0.8719 | 0.8719 | 27 |
| 09 Mar 2023 | - | - | - | - | - | - |
| 08 Mar 2023 | 0.8779 | 0.8779 | 0.8779 | 0.8779 | 0.8779 | 89 |
| 07 Mar 2023 | - | - | - | - | - | - |
| 06 Mar 2023 | - | - | - | - | - | - |
| 03 Mar 2023 | - | - | - | - | - | - |
| 02 Mar 2023 | 0.8840 | 0.8840 | 0.8840 | 0.8840 | 0.8840 | 62 |
| 01 Mar 2023 | - | - | - | - | - | - |
| 28 Feb 2023 | 0.8919 | 0.8919 | 0.8919 | 0.8919 | 0.8919 | 214 |
| 27 Feb 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 236 |
| 24 Feb 2023 | - | - | - | - | - | - |
| 23 Feb 2023 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 56 |
| 22 Feb 2023 | - | - | - | - | - | - |
| 21 Feb 2023 | 0.8940 | 0.8940 | 0.8940 | 0.8940 | 0.8940 | 62 |
| 20 Feb 2023 | 0.8901 | 0.8901 | 0.8901 | 0.8901 | 0.8901 | 495 |
| 17 Feb 2023 | 0.8901 | 0.8901 | 0.8900 | 0.8900 | 0.8900 | 555 |
| 16 Feb 2023 | - | - | - | - | - | - |
| 15 Feb 2023 | 0.8960 | 0.8960 | 0.8960 | 0.8960 | 0.8960 | 79 |
| 14 Feb 2023 | 0.9060 | 0.9071 | 0.9060 | 0.9071 | 0.9071 | 556 |
| 13 Feb 2023 | 0.8919 | 0.8919 | 0.8919 | 0.8919 | 0.8919 | 221 |
| 10 Feb 2023 | 0.8999 | 0.8999 | 0.8999 | 0.8999 | 0.8999 | 206 |
| 09 Feb 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 437 |
| 08 Feb 2023 | - | - | - | - | - | - |
| 07 Feb 2023 | - | - | - | - | - | - |
| 06 Feb 2023 | 0.8802 | 0.8802 | 0.8802 | 0.8802 | 0.8802 | 1,272 |
| 03 Feb 2023 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | 135 |
| 02 Feb 2023 | - | - | - | - | - | - |
| 01 Feb 2023 | 0.8959 | 0.8959 | 0.8959 | 0.8959 | 0.8959 | 294 |
| 31 Jan 2023 | 0.8940 | 0.8940 | 0.8940 | 0.8940 | 0.8940 | 87 |
| 30 Jan 2023 | 0.8981 | 0.8981 | 0.8981 | 0.8981 | 0.8981 | 443 |
| 27 Jan 2023 | - | - | - | - | - | - |
| 26 Jan 2023 | 0.9113 | 0.9113 | 0.9013 | 0.9013 | 0.9013 | 784 |
| 25 Jan 2023 | - | - | - | - | - | - |
| 24 Jan 2023 | 0.8999 | 0.8999 | 0.8999 | 0.8999 | 0.8999 | 84 |
| 23 Jan 2023 | 0.9011 | 0.9011 | 0.9011 | 0.9011 | 0.9011 | 290 |
| 20 Jan 2023 | - | - | - | - | - | - |
| 19 Jan 2023 | 0.8960 | 0.8960 | 0.8960 | 0.8960 | 0.8960 | 296 |
| 18 Jan 2023 | 0.9099 | 0.9099 | 0.9099 | 0.9099 | 0.9099 | 4 |
| 17 Jan 2023 | 0.9033 | 0.9033 | 0.9033 | 0.9033 | 0.9033 | 304 |
| 16 Jan 2023 | - | - | - | - | - | - |
| 13 Jan 2023 | 0.9110 | 0.9110 | 0.9110 | 0.9110 | 0.9110 | 412 |
| 12 Jan 2023 | 0.9199 | 0.9199 | 0.9199 | 0.9199 | 0.9199 | 131 |
| 11 Jan 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.