UK markets closed

Bucher Industries AG (0QQN.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
376.73-3.04 (-0.80%)
At close: 05:40PM BST
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024383.00383.00375.00376.73376.731,388
18 Apr 2024379.00382.04377.71379.76379.76743
17 Apr 2024363.50385.00363.50378.50378.509,018
16 Apr 2024387.00392.00382.50385.36385.361,976
15 Apr 2024391.50394.00390.54392.14392.144,189
12 Apr 2024391.50393.46387.50389.00389.002,721
11 Apr 2024393.50397.00391.50392.59392.594,911
10 Apr 2024398.00398.00392.22395.50395.5015,108
09 Apr 2024392.50396.00391.54394.50394.502,290
08 Apr 2024392.50399.00392.50394.50394.5020,059
05 Apr 2024395.50396.50392.89395.00395.003,760
04 Apr 2024398.00398.50396.50398.50398.501,782
03 Apr 2024397.00398.00395.50398.00398.001,589
02 Apr 2024394.00402.50394.00401.50401.501,670
28 Mar 2024400.40400.40396.00397.02397.022,727
27 Mar 2024398.00401.20397.00401.20401.201,105
26 Mar 2024399.20399.20396.60397.40397.401,740
25 Mar 2024398.60398.60394.00398.20398.204,840
22 Mar 2024396.60398.60395.40395.40395.4031,151
21 Mar 2024395.80396.20391.20394.00394.00951
20 Mar 2024391.20391.20385.40390.46390.46950
19 Mar 2024387.40387.40383.40385.38385.381,821
18 Mar 2024393.60395.80384.99391.31391.31652
15 Mar 2024397.80397.80393.80395.60395.60430
14 Mar 2024398.80398.80395.40395.40395.40754
13 Mar 2024395.80398.40391.96394.40394.401,494
12 Mar 2024394.40394.40388.60391.03391.03201
11 Mar 2024398.00398.00387.60389.64389.643,278
08 Mar 2024394.80396.80391.20395.60395.601,251
07 Mar 2024392.20393.24388.40391.60391.601,526
06 Mar 2024386.60393.20386.60390.59390.592,303
05 Mar 2024386.00389.00385.20389.00389.005,271
04 Mar 2024390.00390.00381.20385.20385.206,884
01 Mar 2024377.80383.60376.00380.00380.007,222
29 Feb 2024377.80377.80374.20374.20374.206,849
28 Feb 2024376.20376.20371.95374.40374.403,434
27 Feb 2024378.80378.80375.80377.10377.102,514
26 Feb 2024377.80379.24376.36378.20378.202,450
23 Feb 2024376.80378.84376.20377.40377.401,955
22 Feb 2024380.40380.40375.40376.64376.641,230
21 Feb 2024374.80374.80372.20374.00374.002,420
20 Feb 2024370.80375.23370.80373.00373.00976
19 Feb 2024373.20375.16373.20374.00374.00411
16 Feb 2024377.20378.60375.20376.40376.404,661
15 Feb 2024375.00375.41373.20374.95374.951,249
14 Feb 2024375.20375.20371.20371.43371.431,556
13 Feb 2024374.80374.80367.20369.40369.402,115
12 Feb 2024374.40374.40371.40373.40373.404,491
09 Feb 2024374.60374.60370.98371.59371.595,529
08 Feb 2024376.00379.40374.80374.99374.9910,176
07 Feb 2024376.40376.60373.80375.40375.402,454
06 Feb 2024370.80375.40369.60374.84374.842,200
05 Feb 2024372.80373.40367.20367.80367.802,636
02 Feb 2024375.60378.20372.20373.40373.403,221
01 Feb 2024368.60372.40365.80370.60370.601,386
31 Jan 2024367.00369.80366.80366.80366.801,510
30 Jan 2024368.40368.40358.60366.47366.471,735
29 Jan 2024366.60367.00362.00366.20366.201,099
26 Jan 2024363.00364.41363.00363.44363.442,609
25 Jan 2024362.60365.00361.20362.20362.20579
24 Jan 2024361.40363.40360.50361.09361.099,025
23 Jan 2024363.00365.60361.00361.20361.201,524
22 Jan 2024359.60363.00358.64362.20362.202,964
19 Jan 2024359.00359.00353.40356.46356.463,533
18 Jan 2024353.40358.20350.32355.80355.802,229
17 Jan 2024356.00358.00349.06349.06349.0612,616
16 Jan 2024335.00360.81335.00358.40358.401,516
15 Jan 2024363.80366.20359.96362.34362.341,312
12 Jan 2024364.80368.40364.80366.20366.206,178
11 Jan 2024362.00363.80361.80363.00363.001,822
10 Jan 2024361.00361.00356.00359.00359.001,469
09 Jan 2024360.00360.20355.00358.21358.211,581
08 Jan 2024360.00360.00349.60352.16352.161,309
05 Jan 2024346.20348.80343.49347.61347.612,610
04 Jan 2024345.80349.00344.00349.00349.003,416
03 Jan 2024353.00353.00336.40342.20342.202,046
02 Jan 2024------
29 Dec 2023359.80359.80351.40353.61353.611,962
28 Dec 2023354.40355.20351.40351.86351.861,209
27 Dec 2023354.20356.24352.60355.10355.10960
22 Dec 2023349.60353.80349.60351.53351.531,067
21 Dec 2023349.60351.60348.51349.80349.801,324
20 Dec 2023349.00350.20345.40350.20350.2021,581
19 Dec 2023350.00351.40348.06348.60348.601,536
18 Dec 2023344.00349.00342.40345.00345.00841
15 Dec 2023354.00354.80349.80354.80354.801,925
14 Dec 2023351.60354.80347.40351.91351.9117,269
13 Dec 2023347.20347.60344.20345.68345.681,391
12 Dec 2023346.60349.60345.00346.40346.405,524
11 Dec 2023345.00346.80342.20344.43344.431,262
08 Dec 2023343.00346.20340.60345.80345.801,780
07 Dec 2023348.60348.60341.96343.99343.99840
06 Dec 2023346.20348.80343.20346.40346.404,619
05 Dec 2023345.40347.40345.00346.80346.802,908
04 Dec 2023350.40350.40343.40344.20344.201,728
01 Dec 2023345.00351.20345.00346.80346.802,444
30 Nov 2023345.60347.60344.40345.00345.003,013
29 Nov 2023343.40347.60341.80344.80344.807,455
28 Nov 2023344.80344.99340.00344.99344.991,366
27 Nov 2023345.80348.40345.00345.00345.001,734
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...