Mobimo Holding AG (0QQY.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 06:19PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 257.25 | 258.00 | 256.50 | 258.00 | 258.00 | 683 |
| 25 Apr 2024 | 258.25 | 258.00 | 256.00 | 256.77 | 256.77 | 1,148 |
| 24 Apr 2024 | 258.75 | 258.50 | 257.81 | 258.37 | 258.37 | 854 |
| 23 Apr 2024 | 259.25 | 259.50 | 258.50 | 258.97 | 258.97 | 704 |
| 22 Apr 2024 | 259.25 | 259.00 | 257.94 | 259.00 | 259.00 | 1,855 |
| 19 Apr 2024 | 258.75 | 259.00 | 258.50 | 258.83 | 258.83 | 509 |
| 18 Apr 2024 | 258.25 | 259.28 | 257.40 | 258.56 | 258.56 | 690 |
| 17 Apr 2024 | 256.25 | 258.00 | 255.88 | 257.51 | 257.51 | 1,316 |
| 16 Apr 2024 | 258.75 | 259.00 | 255.50 | 257.81 | 257.81 | 26,721 |
| 15 Apr 2024 | 258.75 | 261.03 | 260.00 | 260.79 | 260.79 | 902 |
| 12 Apr 2024 | 258.25 | 262.00 | 258.50 | 259.95 | 259.95 | 1,050 |
| 11 Apr 2024 | 255.75 | 258.00 | 255.00 | 258.00 | 258.00 | 1,227 |
| 10 Apr 2024 | 257.75 | 257.50 | 255.00 | 255.57 | 255.57 | 1,243 |
| 09 Apr 2024 | 258.75 | 259.01 | 257.50 | 257.50 | 257.50 | 996 |
| 08 Apr 2024 | 258.75 | 259.50 | 257.00 | 259.50 | 259.50 | 888 |
| 05 Apr 2024 | 260.50 | 260.00 | 257.50 | 259.22 | 259.22 | 1,567 |
| 04 Apr 2024 | 260.00 | 263.50 | 258.00 | 258.00 | 258.00 | 27,397 |
| 03 Apr 2024 | 260.50 | 261.00 | 260.00 | 260.70 | 260.70 | 1,207 |
| 02 Apr 2024 | 260.00 | 260.00 | 258.39 | 259.94 | 259.94 | 877 |
| 28 Mar 2024 | 260.00 | 259.53 | 258.47 | 259.00 | 259.00 | 3,721 |
| 28 Mar 2024 | 10 Dividend | |||||
| 27 Mar 2024 | 269.00 | 268.50 | 266.07 | 268.50 | 258.50 | 235 |
| 26 Mar 2024 | 268.50 | 269.52 | 268.00 | 268.02 | 258.04 | 513 |
| 25 Mar 2024 | 269.50 | 269.53 | 268.50 | 269.00 | 258.98 | 637 |
| 22 Mar 2024 | 266.00 | 269.53 | 267.47 | 269.50 | 259.46 | 638 |
| 21 Mar 2024 | 263.00 | 267.50 | 265.03 | 265.03 | 255.16 | 285 |
| 20 Mar 2024 | 263.00 | 265.00 | 263.50 | 264.19 | 254.35 | 609 |
| 19 Mar 2024 | 262.00 | 264.03 | 263.00 | 263.97 | 254.14 | 193 |
| 18 Mar 2024 | 262.50 | 263.50 | 263.00 | 263.47 | 253.66 | 90 |
| 15 Mar 2024 | 262.00 | 263.00 | 261.00 | 261.00 | 251.28 | 322 |
| 14 Mar 2024 | 264.00 | 263.99 | 261.50 | 263.09 | 253.29 | 92 |
| 13 Mar 2024 | 260.00 | 263.03 | 262.00 | 262.97 | 253.18 | 14,164 |
| 12 Mar 2024 | 263.00 | 262.50 | 262.50 | 262.50 | 252.72 | 9 |
| 11 Mar 2024 | 262.50 | 264.00 | 261.50 | 263.00 | 253.20 | 11,352 |
| 08 Mar 2024 | 263.00 | 263.00 | 259.50 | 262.50 | 252.72 | 815 |
| 07 Mar 2024 | 262.50 | 263.53 | 261.50 | 262.00 | 252.24 | 557 |
| 06 Mar 2024 | 264.00 | 265.56 | 263.00 | 264.65 | 254.79 | 1,766 |
| 05 Mar 2024 | 262.50 | 264.50 | 263.00 | 264.04 | 254.21 | 616 |
| 04 Mar 2024 | 262.50 | 264.50 | 262.50 | 263.80 | 253.97 | 1,055 |
| 01 Mar 2024 | 260.50 | 263.50 | 259.00 | 261.54 | 251.80 | 2,042 |
| 29 Feb 2024 | 258.25 | 260.03 | 258.44 | 260.00 | 250.32 | 921 |
| 28 Feb 2024 | 263.00 | 260.41 | 259.00 | 259.03 | 249.38 | 179 |
| 27 Feb 2024 | 262.00 | 264.00 | 262.53 | 262.97 | 253.18 | 906 |
| 26 Feb 2024 | 262.50 | 263.28 | 261.00 | 261.47 | 251.74 | 907 |
| 23 Feb 2024 | 265.00 | 266.03 | 264.50 | 265.97 | 256.07 | 1,672 |
| 22 Feb 2024 | 265.00 | 266.50 | 264.50 | 265.00 | 255.13 | 538 |
| 21 Feb 2024 | 267.50 | 266.50 | 263.50 | 265.00 | 255.13 | 424 |
| 20 Feb 2024 | 266.00 | 267.50 | 266.00 | 267.47 | 257.51 | 1,401 |
| 19 Feb 2024 | 266.50 | 266.50 | 265.28 | 266.46 | 256.53 | 381 |
| 16 Feb 2024 | 264.00 | 266.50 | 264.00 | 264.50 | 254.65 | 728 |
| 15 Feb 2024 | 263.50 | 264.51 | 263.47 | 264.03 | 254.19 | 250 |
| 14 Feb 2024 | 259.25 | 263.00 | 257.50 | 262.03 | 252.27 | 1,240 |
| 13 Feb 2024 | 265.50 | 267.50 | 257.97 | 259.00 | 249.35 | 1,342 |
| 12 Feb 2024 | 256.75 | 266.00 | 257.50 | 265.50 | 255.61 | 1,936 |
| 09 Feb 2024 | 256.25 | 258.00 | 253.97 | 256.50 | 246.95 | 1,622 |
| 08 Feb 2024 | 257.75 | 256.50 | 255.45 | 255.56 | 246.04 | 2,470 |
| 07 Feb 2024 | 256.25 | 258.00 | 257.00 | 257.00 | 247.43 | 1,296 |
| 06 Feb 2024 | 256.75 | 256.03 | 255.00 | 256.03 | 246.49 | 655 |
| 05 Feb 2024 | 256.25 | 257.45 | 256.00 | 256.00 | 246.47 | 189 |
| 02 Feb 2024 | 257.25 | 258.00 | 256.50 | 256.50 | 246.95 | 116 |
| 01 Feb 2024 | 256.75 | 256.00 | 254.94 | 255.41 | 245.89 | 284 |
| 31 Jan 2024 | 256.75 | 257.03 | 255.45 | 255.53 | 246.01 | 891 |
| 30 Jan 2024 | 256.75 | 257.03 | 255.45 | 255.50 | 245.98 | 208 |
| 29 Jan 2024 | 256.25 | 256.64 | 256.03 | 256.45 | 246.90 | 436 |
| 26 Jan 2024 | 255.25 | 258.00 | 255.50 | 256.47 | 246.92 | 13,880 |
| 25 Jan 2024 | 254.25 | 256.00 | 253.00 | 256.00 | 246.47 | 787 |
| 24 Jan 2024 | 253.75 | 254.50 | 253.06 | 254.50 | 245.02 | 450 |
| 23 Jan 2024 | 257.75 | 256.50 | 253.45 | 253.50 | 244.06 | 1,202 |
| 22 Jan 2024 | 257.75 | 257.50 | 255.53 | 256.35 | 246.80 | 659 |
| 19 Jan 2024 | 254.75 | 254.53 | 252.97 | 253.00 | 243.58 | 643 |
| 18 Jan 2024 | 255.25 | 255.50 | 252.00 | 254.53 | 245.05 | 773 |
| 17 Jan 2024 | 258.25 | 256.00 | 254.00 | 255.45 | 245.93 | 515 |
| 16 Jan 2024 | 260.50 | 261.00 | 257.50 | 259.53 | 249.86 | 374 |
| 15 Jan 2024 | 260.00 | 260.50 | 259.00 | 260.41 | 250.72 | 855 |
| 12 Jan 2024 | 260.00 | 263.50 | 259.50 | 261.03 | 251.30 | 295 |
| 11 Jan 2024 | 258.75 | 261.00 | 257.45 | 258.50 | 248.87 | 713 |
| 10 Jan 2024 | 256.75 | 258.50 | 257.00 | 258.13 | 248.52 | 389 |
| 09 Jan 2024 | 257.25 | 256.74 | 253.51 | 253.51 | 244.07 | 714 |
| 08 Jan 2024 | 257.25 | 257.50 | 255.00 | 257.00 | 247.43 | 1,372 |
| 05 Jan 2024 | 258.75 | 257.00 | 254.50 | 257.00 | 247.43 | 786 |
| 04 Jan 2024 | 258.75 | 261.00 | 255.97 | 255.97 | 246.44 | 475 |
| 03 Jan 2024 | 261.00 | 258.00 | 253.50 | 255.47 | 245.96 | 1,309 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 260.00 | 262.00 | 259.50 | 260.22 | 250.53 | 156 |
| 28 Dec 2023 | 261.00 | 262.03 | 260.00 | 261.50 | 251.76 | 470 |
| 27 Dec 2023 | 258.75 | 262.00 | 260.50 | 262.00 | 252.24 | 433 |
| 22 Dec 2023 | 262.00 | 263.50 | 260.00 | 261.52 | 251.78 | 14,641 |
| 21 Dec 2023 | 263.50 | 262.59 | 260.00 | 262.50 | 252.72 | 688 |
| 20 Dec 2023 | 260.00 | 263.50 | 259.50 | 263.00 | 253.20 | 1,219 |
| 19 Dec 2023 | 258.25 | 260.50 | 257.00 | 258.67 | 249.03 | 1,701 |
| 18 Dec 2023 | 259.25 | 259.50 | 257.50 | 257.52 | 247.93 | 1,636 |
| 15 Dec 2023 | 260.00 | 261.50 | 257.50 | 259.52 | 249.86 | 1,450 |
| 14 Dec 2023 | 256.75 | 261.50 | 258.00 | 259.50 | 249.84 | 854 |
| 13 Dec 2023 | 256.75 | 258.00 | 256.00 | 257.00 | 247.43 | 614 |
| 12 Dec 2023 | 256.25 | 256.50 | 254.50 | 256.50 | 246.95 | 887 |
| 11 Dec 2023 | 255.75 | 256.00 | 255.00 | 255.49 | 245.98 | 1,311 |
| 08 Dec 2023 | 256.25 | 256.50 | 254.47 | 256.00 | 246.47 | 11,780 |
| 07 Dec 2023 | 257.75 | 258.00 | 255.00 | 256.16 | 246.62 | 1,141 |
| 06 Dec 2023 | 257.75 | 259.00 | 255.56 | 258.00 | 248.39 | 979 |
| 05 Dec 2023 | 255.75 | 259.50 | 256.50 | 259.50 | 249.84 | 1,547 |
| *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.