UK markets closed

Bucher Industries AG (0QQN.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
362.50-1.00 (-0.28%)
At close: 04:36PM BST
Time period:
20 Jul 2023 - 20 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 2024361.00363.00359.00362.50362.50258
18 Jul 2024358.50366.00358.50363.50363.50269
17 Jul 2024367.50367.50360.00363.00363.00213
16 Jul 2024361.50365.00360.00365.00365.00377
15 Jul 2024366.00367.50362.50364.00364.0096
12 Jul 2024361.00366.50359.00365.50365.50224
11 Jul 2024357.50361.50357.00361.50361.50563
10 Jul 2024351.00358.00351.00355.50355.50306
09 Jul 2024359.50361.50354.50354.50354.50330
08 Jul 2024361.50361.50358.49358.49358.491,191
05 Jul 2024367.50367.50361.50361.50361.50384
04 Jul 2024361.50365.50361.50362.00362.00215
03 Jul 2024358.50363.00357.00359.00359.00258
02 Jul 2024354.00357.50354.00356.00356.00443
01 Jul 2024371.00371.00359.50359.50359.50398
28 Jun 2024364.50364.50360.00361.50361.50674
27 Jun 2024358.50364.00358.50360.00360.00117
26 Jun 2024358.50359.50354.50355.00355.0083
25 Jun 2024365.50365.50357.50357.50357.50619
24 Jun 2024354.00366.50354.00366.50366.50220
21 Jun 2024357.00360.00356.50356.50356.50183
20 Jun 2024355.00358.83355.00358.83358.83498
19 Jun 2024354.00356.50354.00356.50356.50298
18 Jun 2024358.50359.50356.00356.00356.00641
17 Jun 2024351.00354.50351.00354.00354.00969
14 Jun 2024360.50360.50350.50351.50351.50230
13 Jun 2024365.50365.50360.50360.50360.50282
12 Jun 2024366.00368.50362.50368.50368.50627
11 Jun 2024363.00364.50361.50364.00364.00693
10 Jun 2024364.50366.00363.00365.50365.50665
07 Jun 2024364.00368.00364.00367.00367.00321
06 Jun 2024368.50369.50365.00368.00368.001,068
05 Jun 2024366.00368.00366.00368.00368.0097
04 Jun 2024365.00366.75364.00366.75366.756,789
03 Jun 2024380.50380.50367.50367.50367.50559
31 May 2024378.50378.50370.50372.00372.001,005
30 May 2024376.50379.00376.00379.00379.00158
29 May 2024386.00386.00379.50379.50379.50506
28 May 2024386.00386.50384.00386.00386.00340
24 May 2024377.00381.50377.00378.50378.5080
23 May 2024377.50382.00377.50380.50380.50735
22 May 2024380.00380.50376.50378.00378.00680
21 May 2024379.00382.00376.00382.00382.001,312
20 May 2024------
17 May 2024374.00377.00374.00375.50375.50184
16 May 2024380.00388.00376.50378.00378.00277
15 May 2024381.00382.00378.50381.00381.00223
14 May 2024379.00380.50377.50380.50380.5078
13 May 2024381.50381.50379.00379.50379.50174
10 May 2024379.50381.50378.00379.50379.5038,744
09 May 2024------
08 May 2024374.00377.60367.00377.60377.602,129
07 May 2024367.00374.50365.00374.50374.50838
03 May 2024359.50365.00359.00363.50363.50163
02 May 2024358.00358.00354.50357.50357.5087
01 May 2024------
30 Apr 2024359.00360.00355.00355.00355.001,072
29 Apr 2024360.00360.50358.00358.00358.00182
26 Apr 2024357.50359.50356.00359.04359.04934
25 Apr 2024364.00364.00355.50356.54356.543,639
24 Apr 2024362.50365.00360.99361.00361.003,845
23 Apr 2024360.00361.58358.00361.00361.001,904
22 Apr 2024364.00367.00361.00361.00361.009,694
22 Apr 202413.5 Dividend
19 Apr 2024383.00383.00375.00376.73363.231,388
18 Apr 2024379.00382.04377.71379.76366.16743
17 Apr 2024363.50385.00363.50378.50364.949,018
16 Apr 2024387.00392.00382.50385.36371.551,976
15 Apr 2024391.50394.00390.54392.14378.094,189
12 Apr 2024391.50393.46387.50389.00375.062,721
11 Apr 2024393.50397.00391.50392.59378.524,911
10 Apr 2024398.00398.00392.22395.50381.3315,108
09 Apr 2024392.50396.00391.54394.50380.362,290
08 Apr 2024392.50399.00392.50394.50380.3620,059
05 Apr 2024395.50396.50392.89395.00380.853,760
04 Apr 2024398.00398.50396.50398.50384.221,782
03 Apr 2024397.00398.00395.50398.00383.741,589
02 Apr 2024394.00402.50394.00401.50387.111,670
28 Mar 2024400.40400.40396.00397.02382.792,727
27 Mar 2024398.00401.20397.00401.20386.821,105
26 Mar 2024399.20399.20396.60397.40383.161,740
25 Mar 2024398.60398.60394.00398.20383.934,840
22 Mar 2024396.60398.60395.40395.40381.2331,151
21 Mar 2024395.80396.20391.20394.00379.88951
20 Mar 2024391.20391.20385.40390.46376.47950
19 Mar 2024387.40387.40383.40385.38371.571,821
18 Mar 2024393.60395.80384.99391.31377.29652
15 Mar 2024397.80397.80393.80395.60381.42430
14 Mar 2024398.80398.80395.40395.40381.23754
13 Mar 2024395.80398.40391.96394.40380.271,494
12 Mar 2024394.40394.40388.60391.03377.02201
11 Mar 2024398.00398.00387.60389.64375.683,278
08 Mar 2024394.80396.80391.20395.60381.421,251
07 Mar 2024392.20393.24388.40391.60377.571,526
06 Mar 2024386.60393.20386.60390.59376.592,303
05 Mar 2024386.00389.00385.20389.00375.065,271
04 Mar 2024390.00390.00381.20385.20371.406,884
01 Mar 2024377.80383.60376.00380.00366.387,222
29 Feb 2024377.80377.80374.20374.20360.796,849
28 Feb 2024376.20376.20371.95374.40360.983,434
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...