Bucher Industries AG (0QQN.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 04:30PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 347.50 | 354.50 | 347.50 | 354.50 | 354.50 | 288 |
| 25 Jul 2024 | 349.50 | 353.50 | 337.50 | 353.50 | 353.50 | 1,341 |
| 24 Jul 2024 | 370.50 | 373.50 | 370.50 | 370.50 | 370.50 | 165 |
| 23 Jul 2024 | 367.50 | 373.00 | 367.50 | 370.50 | 370.50 | 287 |
| 22 Jul 2024 | 365.00 | 372.00 | 365.00 | 367.12 | 367.12 | 1,722 |
| 19 Jul 2024 | 361.00 | 363.00 | 359.00 | 362.50 | 362.50 | 258 |
| 18 Jul 2024 | 358.50 | 366.00 | 358.50 | 363.50 | 363.50 | 269 |
| 17 Jul 2024 | 367.50 | 367.50 | 360.00 | 363.00 | 363.00 | 213 |
| 16 Jul 2024 | 361.50 | 365.00 | 360.00 | 365.00 | 365.00 | 377 |
| 15 Jul 2024 | 366.00 | 367.50 | 362.50 | 364.00 | 364.00 | 96 |
| 12 Jul 2024 | 361.00 | 366.50 | 359.00 | 365.50 | 365.50 | 224 |
| 11 Jul 2024 | 357.50 | 361.50 | 357.00 | 361.50 | 361.50 | 563 |
| 10 Jul 2024 | 351.00 | 358.00 | 351.00 | 355.50 | 355.50 | 306 |
| 09 Jul 2024 | 359.50 | 361.50 | 354.50 | 354.50 | 354.50 | 330 |
| 08 Jul 2024 | 361.50 | 361.50 | 358.49 | 358.49 | 358.49 | 1,191 |
| 05 Jul 2024 | 367.50 | 367.50 | 361.50 | 361.50 | 361.50 | 384 |
| 04 Jul 2024 | 361.50 | 365.50 | 361.50 | 362.00 | 362.00 | 215 |
| 03 Jul 2024 | 358.50 | 363.00 | 357.00 | 359.00 | 359.00 | 258 |
| 02 Jul 2024 | 354.00 | 357.50 | 354.00 | 356.00 | 356.00 | 443 |
| 01 Jul 2024 | 371.00 | 371.00 | 359.50 | 359.50 | 359.50 | 398 |
| 28 Jun 2024 | 364.50 | 364.50 | 360.00 | 361.50 | 361.50 | 674 |
| 27 Jun 2024 | 358.50 | 364.00 | 358.50 | 360.00 | 360.00 | 117 |
| 26 Jun 2024 | 358.50 | 359.50 | 354.50 | 355.00 | 355.00 | 83 |
| 25 Jun 2024 | 365.50 | 365.50 | 357.50 | 357.50 | 357.50 | 619 |
| 24 Jun 2024 | 354.00 | 366.50 | 354.00 | 366.50 | 366.50 | 220 |
| 21 Jun 2024 | 357.00 | 360.00 | 356.50 | 356.50 | 356.50 | 183 |
| 20 Jun 2024 | 355.00 | 358.83 | 355.00 | 358.83 | 358.83 | 498 |
| 19 Jun 2024 | 354.00 | 356.50 | 354.00 | 356.50 | 356.50 | 298 |
| 18 Jun 2024 | 358.50 | 359.50 | 356.00 | 356.00 | 356.00 | 641 |
| 17 Jun 2024 | 351.00 | 354.50 | 351.00 | 354.00 | 354.00 | 969 |
| 14 Jun 2024 | 360.50 | 360.50 | 350.50 | 351.50 | 351.50 | 230 |
| 13 Jun 2024 | 365.50 | 365.50 | 360.50 | 360.50 | 360.50 | 282 |
| 12 Jun 2024 | 366.00 | 368.50 | 362.50 | 368.50 | 368.50 | 627 |
| 11 Jun 2024 | 363.00 | 364.50 | 361.50 | 364.00 | 364.00 | 693 |
| 10 Jun 2024 | 364.50 | 366.00 | 363.00 | 365.50 | 365.50 | 665 |
| 07 Jun 2024 | 364.00 | 368.00 | 364.00 | 367.00 | 367.00 | 321 |
| 06 Jun 2024 | 368.50 | 369.50 | 365.00 | 368.00 | 368.00 | 1,068 |
| 05 Jun 2024 | 366.00 | 368.00 | 366.00 | 368.00 | 368.00 | 97 |
| 04 Jun 2024 | 365.00 | 366.75 | 364.00 | 366.75 | 366.75 | 6,789 |
| 03 Jun 2024 | 380.50 | 380.50 | 367.50 | 367.50 | 367.50 | 559 |
| 31 May 2024 | 378.50 | 378.50 | 370.50 | 372.00 | 372.00 | 1,005 |
| 30 May 2024 | 376.50 | 379.00 | 376.00 | 379.00 | 379.00 | 158 |
| 29 May 2024 | 386.00 | 386.00 | 379.50 | 379.50 | 379.50 | 506 |
| 28 May 2024 | 386.00 | 386.50 | 384.00 | 386.00 | 386.00 | 340 |
| 24 May 2024 | 377.00 | 381.50 | 377.00 | 378.50 | 378.50 | 80 |
| 23 May 2024 | 377.50 | 382.00 | 377.50 | 380.50 | 380.50 | 735 |
| 22 May 2024 | 380.00 | 380.50 | 376.50 | 378.00 | 378.00 | 680 |
| 21 May 2024 | 379.00 | 382.00 | 376.00 | 382.00 | 382.00 | 1,312 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 374.00 | 377.00 | 374.00 | 375.50 | 375.50 | 184 |
| 16 May 2024 | 380.00 | 388.00 | 376.50 | 378.00 | 378.00 | 277 |
| 15 May 2024 | 381.00 | 382.00 | 378.50 | 381.00 | 381.00 | 223 |
| 14 May 2024 | 379.00 | 380.50 | 377.50 | 380.50 | 380.50 | 78 |
| 13 May 2024 | 381.50 | 381.50 | 379.00 | 379.50 | 379.50 | 174 |
| 10 May 2024 | 379.50 | 381.50 | 378.00 | 379.50 | 379.50 | 38,744 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 374.00 | 377.60 | 367.00 | 377.60 | 377.60 | 2,129 |
| 07 May 2024 | 367.00 | 374.50 | 365.00 | 374.50 | 374.50 | 838 |
| 03 May 2024 | 359.50 | 365.00 | 359.00 | 363.50 | 363.50 | 163 |
| 02 May 2024 | 358.00 | 358.00 | 354.50 | 357.50 | 357.50 | 87 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 359.00 | 360.00 | 355.00 | 355.00 | 355.00 | 1,072 |
| 29 Apr 2024 | 360.00 | 360.50 | 358.00 | 358.00 | 358.00 | 182 |
| 26 Apr 2024 | 357.50 | 359.50 | 356.00 | 359.04 | 359.04 | 934 |
| 25 Apr 2024 | 364.00 | 364.00 | 355.50 | 356.54 | 356.54 | 3,639 |
| 24 Apr 2024 | 362.50 | 365.00 | 360.99 | 361.00 | 361.00 | 3,845 |
| 23 Apr 2024 | 360.00 | 361.58 | 358.00 | 361.00 | 361.00 | 1,904 |
| 22 Apr 2024 | 364.00 | 367.00 | 361.00 | 361.00 | 361.00 | 9,694 |
| 22 Apr 2024 | 13.5 Dividend | |||||
| 19 Apr 2024 | 383.00 | 383.00 | 375.00 | 376.73 | 363.23 | 1,388 |
| 18 Apr 2024 | 379.00 | 382.04 | 377.71 | 379.76 | 366.16 | 743 |
| 17 Apr 2024 | 363.50 | 385.00 | 363.50 | 378.50 | 364.94 | 9,018 |
| 16 Apr 2024 | 387.00 | 392.00 | 382.50 | 385.36 | 371.55 | 1,976 |
| 15 Apr 2024 | 391.50 | 394.00 | 390.54 | 392.14 | 378.09 | 4,189 |
| 12 Apr 2024 | 391.50 | 393.46 | 387.50 | 389.00 | 375.06 | 2,721 |
| 11 Apr 2024 | 393.50 | 397.00 | 391.50 | 392.59 | 378.52 | 4,911 |
| 10 Apr 2024 | 398.00 | 398.00 | 392.22 | 395.50 | 381.33 | 15,108 |
| 09 Apr 2024 | 392.50 | 396.00 | 391.54 | 394.50 | 380.36 | 2,290 |
| 08 Apr 2024 | 392.50 | 399.00 | 392.50 | 394.50 | 380.36 | 20,059 |
| 05 Apr 2024 | 395.50 | 396.50 | 392.89 | 395.00 | 380.85 | 3,760 |
| 04 Apr 2024 | 398.00 | 398.50 | 396.50 | 398.50 | 384.22 | 1,782 |
| 03 Apr 2024 | 397.00 | 398.00 | 395.50 | 398.00 | 383.74 | 1,589 |
| 02 Apr 2024 | 394.00 | 402.50 | 394.00 | 401.50 | 387.11 | 1,670 |
| 28 Mar 2024 | 400.40 | 400.40 | 396.00 | 397.02 | 382.79 | 2,727 |
| 27 Mar 2024 | 398.00 | 401.20 | 397.00 | 401.20 | 386.82 | 1,105 |
| 26 Mar 2024 | 399.20 | 399.20 | 396.60 | 397.40 | 383.16 | 1,740 |
| 25 Mar 2024 | 398.60 | 398.60 | 394.00 | 398.20 | 383.93 | 4,840 |
| 22 Mar 2024 | 396.60 | 398.60 | 395.40 | 395.40 | 381.23 | 31,151 |
| 21 Mar 2024 | 395.80 | 396.20 | 391.20 | 394.00 | 379.88 | 951 |
| 20 Mar 2024 | 391.20 | 391.20 | 385.40 | 390.46 | 376.47 | 950 |
| 19 Mar 2024 | 387.40 | 387.40 | 383.40 | 385.38 | 371.57 | 1,821 |
| 18 Mar 2024 | 393.60 | 395.80 | 384.99 | 391.31 | 377.29 | 652 |
| 15 Mar 2024 | 397.80 | 397.80 | 393.80 | 395.60 | 381.42 | 430 |
| 14 Mar 2024 | 398.80 | 398.80 | 395.40 | 395.40 | 381.23 | 754 |
| 13 Mar 2024 | 395.80 | 398.40 | 391.96 | 394.40 | 380.27 | 1,494 |
| 12 Mar 2024 | 394.40 | 394.40 | 388.60 | 391.03 | 377.02 | 201 |
| 11 Mar 2024 | 398.00 | 398.00 | 387.60 | 389.64 | 375.68 | 3,278 |
| 08 Mar 2024 | 394.80 | 396.80 | 391.20 | 395.60 | 381.42 | 1,251 |
| 07 Mar 2024 | 392.20 | 393.24 | 388.40 | 391.60 | 377.57 | 1,526 |
| 06 Mar 2024 | 386.60 | 393.20 | 386.60 | 390.59 | 376.59 | 2,303 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.