Siegfried Holding AG (0QQO.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 04:19PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 877.00 | 884.00 | 877.00 | 883.00 | 883.00 | 115 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 884.00 | 886.00 | 879.00 | 882.00 | 882.00 | 105 |
| 29 Apr 2024 | 882.00 | 889.00 | 877.00 | 888.00 | 888.00 | 66 |
| 26 Apr 2024 | 872.00 | 876.00 | 867.09 | 871.59 | 871.59 | 157 |
| 25 Apr 2024 | 875.00 | 875.00 | 867.00 | 870.09 | 870.09 | 908 |
| 24 Apr 2024 | 877.00 | 882.00 | 875.00 | 877.00 | 877.00 | 1,515 |
| 23 Apr 2024 | 887.00 | 890.11 | 878.00 | 884.00 | 884.00 | 895 |
| 22 Apr 2024 | 893.00 | 898.00 | 881.00 | 895.00 | 895.00 | 761 |
| 19 Apr 2024 | 870.00 | 889.00 | 870.00 | 873.00 | 873.00 | 445 |
| 18 Apr 2024 | 875.00 | 877.00 | 853.00 | 876.82 | 876.82 | 1,651 |
| 17 Apr 2024 | 889.00 | 889.00 | 877.99 | 883.00 | 883.00 | 883 |
| 16 Apr 2024 | 884.00 | 894.00 | 884.00 | 891.00 | 891.00 | 1,746 |
| 15 Apr 2024 | 891.00 | 896.00 | 888.09 | 888.09 | 888.09 | 357 |
| 12 Apr 2024 | 899.00 | 902.00 | 886.82 | 886.82 | 886.82 | 1,125 |
| 11 Apr 2024 | 890.00 | 897.09 | 890.00 | 897.09 | 897.09 | 1,645 |
| 10 Apr 2024 | 896.00 | 899.00 | 889.80 | 895.09 | 895.09 | 1,678 |
| 09 Apr 2024 | 891.00 | 897.00 | 886.00 | 894.00 | 894.00 | 1,882 |
| 08 Apr 2024 | 887.00 | 890.00 | 878.00 | 890.00 | 890.00 | 6,411 |
| 05 Apr 2024 | 862.00 | 885.00 | 862.00 | 885.00 | 885.00 | 4,331 |
| 04 Apr 2024 | 890.00 | 890.00 | 873.00 | 877.77 | 877.77 | 834 |
| 03 Apr 2024 | 860.00 | 890.09 | 856.00 | 882.25 | 882.25 | 2,036 |
| 02 Apr 2024 | 885.00 | 895.00 | 860.00 | 872.14 | 872.14 | 3,012 |
| 28 Mar 2024 | 914.50 | 921.09 | 911.88 | 919.72 | 919.72 | 1,375 |
| 27 Mar 2024 | 917.00 | 917.00 | 904.00 | 907.50 | 907.50 | 923 |
| 26 Mar 2024 | 915.00 | 916.00 | 907.50 | 910.50 | 910.50 | 971 |
| 25 Mar 2024 | 894.50 | 911.50 | 889.50 | 911.50 | 911.50 | 3,960 |
| 22 Mar 2024 | 899.00 | 903.50 | 887.41 | 903.25 | 903.25 | 6,266 |
| 21 Mar 2024 | 933.00 | 934.50 | 905.00 | 906.41 | 906.41 | 464 |
| 20 Mar 2024 | 929.50 | 933.00 | 921.28 | 925.15 | 925.15 | 566 |
| 19 Mar 2024 | 927.50 | 927.50 | 916.78 | 921.47 | 921.47 | 487 |
| 18 Mar 2024 | 925.00 | 934.09 | 925.00 | 933.00 | 933.00 | 321 |
| 15 Mar 2024 | 912.00 | 923.00 | 906.00 | 918.99 | 918.99 | 677 |
| 14 Mar 2024 | 915.50 | 922.50 | 912.00 | 915.84 | 915.84 | 5,679 |
| 13 Mar 2024 | 919.50 | 919.50 | 907.78 | 916.18 | 916.18 | 3,633 |
| 12 Mar 2024 | 921.50 | 923.00 | 916.50 | 920.41 | 920.41 | 720 |
| 11 Mar 2024 | 913.50 | 921.50 | 911.00 | 916.98 | 916.98 | 710 |
| 08 Mar 2024 | 943.00 | 943.00 | 924.88 | 924.88 | 924.88 | 97 |
| 07 Mar 2024 | 928.50 | 947.50 | 928.50 | 944.00 | 944.00 | 4,219 |
| 06 Mar 2024 | 917.50 | 929.50 | 917.50 | 929.50 | 929.50 | 1,122 |
| 05 Mar 2024 | 924.00 | 927.00 | 917.49 | 918.37 | 918.37 | 4,072 |
| 04 Mar 2024 | 905.00 | 929.09 | 897.65 | 913.59 | 913.59 | 4,727 |
| 01 Mar 2024 | 887.00 | 905.00 | 882.00 | 905.00 | 905.00 | 3,636 |
| 29 Feb 2024 | 898.50 | 898.50 | 885.96 | 896.00 | 896.00 | 3,817 |
| 28 Feb 2024 | 895.00 | 895.00 | 881.50 | 890.50 | 890.50 | 552 |
| 27 Feb 2024 | 907.00 | 907.00 | 897.00 | 901.97 | 901.97 | 588 |
| 26 Feb 2024 | 892.00 | 910.00 | 892.00 | 900.58 | 900.58 | 633 |
| 23 Feb 2024 | 894.50 | 902.00 | 892.24 | 894.92 | 894.92 | 2,160 |
| 22 Feb 2024 | 872.50 | 888.50 | 861.00 | 883.84 | 883.84 | 1,134 |
| 21 Feb 2024 | 853.00 | 861.61 | 853.00 | 861.50 | 861.50 | 1,777 |
| 20 Feb 2024 | 874.00 | 874.00 | 833.50 | 845.44 | 845.44 | 5,503 |
| 19 Feb 2024 | 904.00 | 913.50 | 898.50 | 913.50 | 913.50 | 4,339 |
| 16 Feb 2024 | 912.00 | 914.00 | 907.50 | 910.00 | 910.00 | 753 |
| 15 Feb 2024 | 899.50 | 914.11 | 898.00 | 900.41 | 900.41 | 744 |
| 14 Feb 2024 | 884.00 | 900.00 | 884.00 | 898.91 | 898.91 | 131 |
| 13 Feb 2024 | 892.00 | 892.00 | 883.00 | 889.91 | 889.91 | 794 |
| 12 Feb 2024 | 885.00 | 891.50 | 885.00 | 891.50 | 891.50 | 151 |
| 09 Feb 2024 | 881.50 | 883.41 | 878.49 | 882.91 | 882.91 | 219 |
| 08 Feb 2024 | 880.00 | 882.51 | 875.50 | 881.08 | 881.08 | 442 |
| 07 Feb 2024 | 871.00 | 877.50 | 871.00 | 874.23 | 874.23 | 488 |
| 06 Feb 2024 | 870.00 | 873.00 | 865.49 | 871.34 | 871.34 | 267 |
| 05 Feb 2024 | 846.00 | 872.00 | 837.50 | 869.41 | 869.41 | 702 |
| 02 Feb 2024 | 852.50 | 854.00 | 836.50 | 837.49 | 837.49 | 498 |
| 01 Feb 2024 | 858.50 | 865.00 | 841.00 | 845.99 | 845.99 | 388 |
| 31 Jan 2024 | 872.50 | 876.09 | 862.50 | 873.09 | 873.09 | 514 |
| 30 Jan 2024 | 869.00 | 883.00 | 862.50 | 877.98 | 877.98 | 393 |
| 29 Jan 2024 | 871.00 | 874.50 | 862.41 | 862.67 | 862.67 | 682 |
| 26 Jan 2024 | 877.00 | 879.50 | 862.50 | 869.96 | 869.96 | 551 |
| 25 Jan 2024 | 841.50 | 855.00 | 837.00 | 853.24 | 853.24 | 955 |
| 24 Jan 2024 | 851.50 | 855.00 | 843.50 | 846.92 | 846.92 | 687 |
| 23 Jan 2024 | 867.50 | 867.50 | 850.50 | 861.19 | 861.19 | 2,685 |
| 22 Jan 2024 | 862.50 | 869.00 | 851.50 | 865.91 | 865.91 | 610 |
| 19 Jan 2024 | 863.00 | 864.00 | 845.00 | 850.09 | 850.09 | 406 |
| 18 Jan 2024 | 848.50 | 853.50 | 841.00 | 852.59 | 852.59 | 528 |
| 17 Jan 2024 | 845.00 | 852.00 | 845.00 | 849.58 | 849.58 | 286 |
| 16 Jan 2024 | 857.50 | 863.00 | 854.50 | 855.09 | 855.09 | 132 |
| 15 Jan 2024 | 868.50 | 871.00 | 858.50 | 860.28 | 860.28 | 158 |
| 12 Jan 2024 | 879.00 | 879.00 | 866.50 | 867.90 | 867.90 | 127 |
| 11 Jan 2024 | 859.00 | 870.50 | 859.00 | 864.00 | 864.00 | 732 |
| 10 Jan 2024 | 852.50 | 859.59 | 849.50 | 854.59 | 854.59 | 402 |
| 09 Jan 2024 | 848.00 | 852.50 | 840.00 | 848.00 | 848.00 | 352 |
| 08 Jan 2024 | 845.00 | 845.00 | 835.00 | 842.11 | 842.11 | 289 |
| 05 Jan 2024 | 832.50 | 840.50 | 830.50 | 839.50 | 839.50 | 310 |
| 04 Jan 2024 | 841.00 | 844.50 | 835.00 | 839.83 | 839.83 | 638 |
| 03 Jan 2024 | 855.00 | 860.00 | 828.00 | 851.59 | 851.59 | 2,767 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 855.00 | 862.50 | 852.50 | 860.66 | 860.66 | 374 |
| 28 Dec 2023 | 854.00 | 854.00 | 847.50 | 850.16 | 850.16 | 715 |
| 27 Dec 2023 | 848.50 | 858.00 | 848.50 | 854.00 | 854.00 | 199 |
| 22 Dec 2023 | 842.00 | 848.50 | 839.50 | 848.22 | 848.22 | 588 |
| 21 Dec 2023 | 843.50 | 846.00 | 830.50 | 841.92 | 841.92 | 900 |
| 20 Dec 2023 | 840.00 | 843.50 | 837.50 | 840.03 | 840.03 | 1,209 |
| 19 Dec 2023 | 839.50 | 844.00 | 835.98 | 839.18 | 839.18 | 1,255 |
| 18 Dec 2023 | 847.00 | 852.00 | 837.33 | 838.58 | 838.58 | 546 |
| 15 Dec 2023 | 835.00 | 843.00 | 835.00 | 840.83 | 840.83 | 998 |
| 14 Dec 2023 | 823.00 | 837.50 | 815.00 | 831.08 | 831.08 | 1,425 |
| 13 Dec 2023 | 812.50 | 815.00 | 807.50 | 811.45 | 811.45 | 454 |
| 12 Dec 2023 | 808.00 | 813.00 | 805.00 | 808.83 | 808.83 | 673 |
| 11 Dec 2023 | 802.50 | 810.00 | 796.50 | 807.91 | 807.91 | 1,430 |
| 08 Dec 2023 | 801.00 | 804.00 | 792.92 | 800.53 | 800.53 | 1,261 |
| *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.