UK markets closed

Sonova Holding AG (0QPY.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
336.80+4.74 (+1.43%)
At close: 06:12PM BST
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 2024273.20274.00269.50271.20271.20966
20 Jun 2024270.05274.20269.60272.78272.78214,791
19 Jun 2024270.55271.80269.10270.52270.521,731
18 Jun 2024272.30271.90269.60270.98270.98168,590
17 Jun 2024277.90278.00271.15273.76273.7632,081
14 Jun 2024281.30281.90274.00277.14277.1415,778
13 Jun 2024277.00281.60276.30279.75279.75130,003
13 Jun 20244.3 Dividend
12 Jun 2024288.10291.00285.50285.60281.3059,832
11 Jun 2024288.60290.80284.80288.93284.58158,339
10 Jun 2024286.05287.50284.60286.20281.9038,658
07 Jun 2024290.15291.20288.20289.43285.079,973
06 Jun 2024290.25291.90289.30290.80286.42311,585
05 Jun 2024287.65290.30287.40288.93284.5856,721
04 Jun 2024282.95285.90281.70284.03279.7585,059
03 Jun 2024288.80290.10282.60284.27279.9941,076
31 May 2024282.25285.30281.00283.46279.1910,452
30 May 2024287.45288.50283.50286.25281.947,687
29 May 2024286.95289.30286.90287.98283.649,994
28 May 2024292.00292.80287.70288.30283.9628,300
24 May 2024294.75296.30293.70294.05289.624,086
23 May 2024292.60297.80287.87294.41289.9778,349
22 May 2024281.50291.90282.50288.58284.238,562
21 May 2024282.95293.00279.80281.69277.4515,652
20 May 2024------
17 May 2024298.15300.20291.00293.99289.576,646
16 May 2024297.80300.70295.60297.32292.8437,851
15 May 2024287.45298.90287.50298.80294.3013,053
14 May 2024273.70286.30274.30282.20277.9587,787
13 May 2024271.65270.60267.72269.60265.5420,337
10 May 2024269.30271.20266.40267.49263.473,167
09 May 2024------
08 May 2024265.10268.17265.20265.20261.2142,322
07 May 2024263.15267.90262.10262.10258.15802
03 May 2024260.50266.40261.70264.30260.3232,723
02 May 2024257.20259.90255.20259.90255.9911,821
01 May 2024255.40255.40255.40255.40251.5540
30 Apr 2024259.05259.20254.60257.70253.8221,255
29 Apr 2024258.55259.30257.50258.14254.25945
26 Apr 2024253.40257.40253.40257.00253.1325,933
25 Apr 2024255.65256.90250.89251.70247.9110,279
24 Apr 2024256.20256.70254.30255.07251.2322,369
23 Apr 2024253.70255.20252.00254.47250.6414,572
22 Apr 2024250.45253.55250.17253.30249.4920,099
19 Apr 2024246.05249.10243.80247.92244.1923,846
18 Apr 2024249.30250.50247.00248.74244.9928,247
17 Apr 2024254.65253.60248.70249.39245.6313,481
16 Apr 2024254.45257.70251.37251.82248.0353,605
15 Apr 2024258.85259.10255.90257.69253.81118,767
12 Apr 2024261.20261.60255.80256.43252.5775,165
11 Apr 2024255.45258.70255.10258.22254.337,924
10 Apr 2024260.00261.10255.20255.23251.3811,571
09 Apr 2024254.65258.90254.40257.80253.9220,917
08 Apr 2024253.00257.34250.60257.30253.439,456
05 Apr 2024252.10257.10249.80252.40248.6021,187
04 Apr 2024256.50258.70253.10255.42251.5851,405
03 Apr 2024253.70256.90253.15256.23252.37102,163
02 Apr 2024259.05262.70252.30254.20250.3746,628
28 Mar 2024264.40264.60260.00261.14257.2120,115
27 Mar 2024258.65263.20256.60262.52258.56197,700
26 Mar 2024256.30258.50254.10257.28253.4111,622
25 Mar 2024256.40264.00249.80256.59252.7261,047
22 Mar 2024273.60274.30262.20272.55268.45304,215
21 Mar 2024270.75275.80266.30274.09269.9613,409
20 Mar 2024269.20271.50267.90268.04264.0014,737
19 Mar 2024268.00270.60265.90269.93265.8630,140
18 Mar 2024272.00272.50268.26268.26264.2261,209
15 Mar 2024281.70291.10268.90271.28267.2043,165
14 Mar 2024285.40289.40283.00287.59283.2621,981
13 Mar 2024284.70286.20281.60284.84280.555,457
12 Mar 2024280.60284.00277.60283.40279.132,870
11 Mar 2024282.95286.30278.50279.30275.0990,359
08 Mar 2024282.05284.58279.10283.99279.723,049
07 Mar 2024278.25281.20275.15279.77275.5639,714
06 Mar 2024276.00277.90274.30276.70272.5320,891
05 Mar 2024276.30278.50274.20276.03271.876,968
04 Mar 2024276.80277.20273.50276.80272.639,416
01 Mar 2024275.05277.00270.60276.15271.9961,975
29 Feb 2024269.80273.80269.00272.30268.20105,970
28 Feb 2024279.05283.80271.00275.43271.29157,199
27 Feb 2024285.90289.90282.10282.10277.8545,852
26 Feb 2024291.15292.70288.00289.11284.7630,016
23 Feb 2024289.10291.60288.90290.93286.5535,455
22 Feb 2024289.50290.70284.40289.63285.2619,973
21 Feb 2024283.65287.10282.10286.29281.98115,912
20 Feb 2024286.05289.40284.50287.67283.349,276
19 Feb 2024283.05286.10280.50282.60278.3512,381
16 Feb 2024285.20286.40283.30284.27279.9980,148
15 Feb 2024285.90288.20283.10287.74283.408,664
14 Feb 2024280.80285.60278.10284.90280.61292,925
13 Feb 2024284.70286.80276.90281.03276.8076,628
12 Feb 2024285.70287.20281.60285.13280.846,439
09 Feb 2024279.75285.60278.10283.43279.1674,679
08 Feb 2024279.25282.50277.20281.73277.497,592
07 Feb 2024280.10280.30276.00280.20275.9818,363
06 Feb 2024278.35280.60272.30275.96271.8123,378
05 Feb 2024277.50279.30277.10277.57273.394,355
02 Feb 2024281.00281.50277.40279.78275.571,776
01 Feb 2024277.20280.10275.20279.10274.908,363
31 Jan 2024278.45278.90276.10277.58273.406,318
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...