0QQN.L - Bucher Industries AG

LSE - LSE Delayed price. Currency in CHF
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
08 Jun 2023393.60396.40393.20394.62394.62983
07 Jun 2023391.20394.20390.80393.80393.80570
06 Jun 2023391.20393.40388.00392.57392.57984
05 Jun 2023390.40393.60388.60390.60390.601,085
02 Jun 2023388.60393.20387.20392.20392.20601
01 Jun 2023386.40386.40382.40384.20384.20515
31 May 2023381.00383.00380.80380.85380.851,863
30 May 2023389.40390.40386.00388.80388.80681
26 May 2023383.80390.80383.80387.01387.013,569
25 May 2023380.00382.40378.60382.20382.201,067
24 May 2023382.20383.40379.20380.58380.582,959
23 May 2023397.80397.80387.60389.57389.572,363
22 May 2023394.00395.80393.00394.60394.602,096
19 May 2023390.00397.40390.00396.84396.84924
18 May 2023------
17 May 2023389.60389.60387.20387.60387.60629
16 May 2023392.80393.00388.40391.00391.00764
15 May 2023394.20397.00390.60393.20393.20487
12 May 2023389.80395.60389.80394.20394.201,044
11 May 2023392.80394.80391.40393.00393.001,493
10 May 2023396.00396.00391.60394.71394.71791
09 May 2023401.00401.80390.40393.28393.2840,716
05 May 2023391.00401.60390.80397.33397.33903
04 May 2023397.00401.20395.20395.45395.451,461
03 May 2023400.60402.40398.40399.85399.852,099
02 May 2023402.20402.60396.96399.05399.054,029
28 Apr 2023398.00402.20396.80400.84400.8439,846
27 Apr 2023391.20397.20390.80394.04394.042,823
26 Apr 2023393.00394.60388.60393.48393.482,378
25 Apr 2023394.20394.60390.40392.20392.205,317
24 Apr 2023397.60398.20394.80396.28396.282,170
21 Apr 2023401.40401.40393.80396.38396.381,899
21 Apr 202313 Dividend
20 Apr 2023409.20414.00408.40414.00401.001,915
19 Apr 2023418.60418.60405.40410.71397.81971
18 Apr 2023419.80422.60418.20419.83406.651,460
17 Apr 2023419.20420.00413.80418.17405.048,839
14 Apr 2023415.20416.68412.80414.00401.00463
13 Apr 2023409.40415.80409.40413.40400.42588
12 Apr 2023410.00410.80403.20408.65395.82691
11 Apr 2023404.40408.16404.40404.60391.89202
06 Apr 2023400.60401.40395.60399.44386.90693
05 Apr 2023418.20423.20400.00401.65389.0440,685
04 Apr 2023429.20429.20421.20422.48409.221,445
03 Apr 2023424.20427.80422.80426.80413.391,671
31 Mar 2023423.40428.20421.80422.33409.078,183
30 Mar 2023426.20428.20421.80427.40413.981,407
29 Mar 2023416.60422.00413.80416.85403.7641,129
28 Mar 2023409.20411.48408.00411.48398.5631,041
27 Mar 2023408.00409.20405.00408.94396.10656
24 Mar 2023410.60410.60400.60403.60390.921,326
23 Mar 2023411.20413.00409.00410.32397.431,533
22 Mar 2023411.40415.20410.00414.30401.2931,179
21 Mar 2023410.60415.20410.60414.41401.401,488
20 Mar 2023396.00408.80396.00406.41393.6520,108
17 Mar 2023412.80413.40399.80403.00390.34754
16 Mar 2023407.60410.20399.40406.88394.101,136
15 Mar 2023406.40409.20400.00402.73390.083,288
14 Mar 2023399.20409.00398.40408.24395.421,564
13 Mar 2023410.00410.00393.81399.29386.75940
10 Mar 2023410.80413.80408.40410.60397.71490
09 Mar 2023416.20418.40413.00415.73402.671,634
08 Mar 2023421.80423.40415.60417.79404.67960
07 Mar 2023427.60429.80424.16424.24410.921,193
06 Mar 2023433.40433.40425.80429.40415.922,323
03 Mar 2023435.80437.60432.80435.45421.781,419
02 Mar 2023430.60434.80430.40433.60419.981,547
01 Mar 2023429.80435.60426.60433.27419.677,939
28 Feb 2023426.40426.60421.40424.52411.191,401
27 Feb 2023430.20430.20422.60426.08412.701,792
24 Feb 2023437.80440.43420.20429.00415.533,528
23 Feb 2023426.40427.80423.60425.45412.091,158
22 Feb 2023417.20424.40415.40421.50408.262,535
21 Feb 2023421.20422.40415.20416.21403.141,534
20 Feb 2023423.00424.60421.00423.06409.781,057
17 Feb 2023420.00424.60414.40419.21406.052,089
16 Feb 2023425.60426.60419.60422.37409.11512
15 Feb 2023419.00424.60417.50422.39409.121,841
14 Feb 2023416.00422.00415.20419.01405.861,655
13 Feb 2023413.00415.80413.00415.20402.161,656
10 Feb 2023413.20415.60408.20415.60402.5511,143
09 Feb 2023415.60420.60413.60418.59405.443,737
08 Feb 2023414.00416.40403.80409.01396.162,748
07 Feb 2023416.00416.00411.40412.64399.681,214
06 Feb 2023425.60425.60415.40418.38405.243,482
03 Feb 2023423.40425.20419.60421.91408.66873
02 Feb 2023421.00423.60418.00420.04406.851,139
01 Feb 2023414.60419.00414.60418.09404.961,586
31 Jan 2023414.20416.40411.20414.01401.011,104
30 Jan 2023418.40418.40414.20416.08403.021,100
27 Jan 2023413.20419.20412.20417.75404.641,256
26 Jan 2023407.20410.60400.00409.12396.27800
25 Jan 2023420.40420.40407.20409.72396.861,821
24 Jan 2023419.80419.80412.60417.60404.491,355
23 Jan 2023415.60418.40413.20417.95404.83860
20 Jan 2023411.20413.00410.15410.93398.03452
19 Jan 2023416.60416.80408.40408.80395.961,509
18 Jan 2023417.00424.00413.80416.20403.132,635
17 Jan 2023414.80416.60411.60414.59401.571,456
16 Jan 2023403.60410.40401.80403.77391.091,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...