Schweiter Technologies AG (0QR1.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 03:59PM 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 | 415.50 | 418.50 | 414.00 | 418.50 | 418.50 | 10 |
| 25 Jul 2024 | 423.00 | 423.00 | 423.00 | 423.00 | 423.00 | 2 |
| 24 Jul 2024 | 412.00 | 423.00 | 411.50 | 423.00 | 423.00 | 50 |
| 23 Jul 2024 | 407.00 | 407.00 | 406.00 | 406.00 | 406.00 | 3 |
| 22 Jul 2024 | 406.50 | 406.50 | 406.50 | 406.50 | 406.50 | 1 |
| 19 Jul 2024 | 410.50 | 410.50 | 410.00 | 410.00 | 410.00 | 6 |
| 18 Jul 2024 | 413.50 | 413.50 | 413.50 | 413.50 | 413.50 | 5 |
| 17 Jul 2024 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 1 |
| 16 Jul 2024 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 1 |
| 15 Jul 2024 | 410.50 | 410.50 | 408.50 | 410.50 | 410.50 | 32 |
| 12 Jul 2024 | 400.00 | 413.50 | 400.00 | 413.00 | 413.00 | 199 |
| 11 Jul 2024 | 392.50 | 403.00 | 392.00 | 403.00 | 403.00 | 47 |
| 10 Jul 2024 | 390.50 | 393.50 | 390.50 | 393.50 | 393.50 | 6 |
| 09 Jul 2024 | 397.00 | 397.00 | 395.00 | 396.00 | 396.00 | 14 |
| 08 Jul 2024 | 407.50 | 407.50 | 399.00 | 401.50 | 401.50 | 17 |
| 05 Jul 2024 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 19 |
| 04 Jul 2024 | 405.50 | 405.50 | 405.50 | 405.50 | 405.50 | 150 |
| 03 Jul 2024 | 397.50 | 403.00 | 397.50 | 403.00 | 403.00 | 159 |
| 02 Jul 2024 | 394.50 | 394.50 | 392.00 | 392.00 | 392.00 | 37 |
| 01 Jul 2024 | 396.50 | 397.50 | 395.50 | 397.50 | 397.50 | 36 |
| 28 Jun 2024 | 396.50 | 399.00 | 396.50 | 399.00 | 399.00 | 12 |
| 27 Jun 2024 | 402.00 | 404.00 | 402.00 | 402.00 | 402.00 | 40 |
| 26 Jun 2024 | 396.50 | 400.00 | 395.00 | 400.00 | 400.00 | 8 |
| 25 Jun 2024 | 403.00 | 403.00 | 402.00 | 402.00 | 402.00 | 14 |
| 24 Jun 2024 | 413.00 | 416.00 | 410.00 | 412.50 | 412.50 | 42 |
| 21 Jun 2024 | 417.00 | 418.50 | 417.00 | 417.50 | 417.50 | 429 |
| 20 Jun 2024 | 420.00 | 420.00 | 418.50 | 418.50 | 418.50 | 5 |
| 19 Jun 2024 | 418.00 | 418.50 | 415.00 | 415.00 | 415.00 | 21 |
| 18 Jun 2024 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | 1 |
| 17 Jun 2024 | 412.00 | 415.00 | 412.00 | 415.00 | 415.00 | 119 |
| 14 Jun 2024 | 412.00 | 412.00 | 409.50 | 409.50 | 409.50 | 11 |
| 13 Jun 2024 | 423.00 | 423.00 | 417.50 | 418.50 | 418.50 | 32 |
| 12 Jun 2024 | 422.50 | 423.50 | 421.00 | 423.50 | 423.50 | 109 |
| 11 Jun 2024 | 421.00 | 421.00 | 421.00 | 421.00 | 421.00 | 75 |
| 10 Jun 2024 | - | - | - | - | - | - |
| 07 Jun 2024 | 433.50 | 433.50 | 423.50 | 423.50 | 423.50 | 112 |
| 06 Jun 2024 | 437.50 | 438.00 | 437.50 | 438.00 | 438.00 | 6 |
| 05 Jun 2024 | 436.50 | 436.50 | 436.50 | 436.50 | 436.50 | 71 |
| 04 Jun 2024 | 427.50 | 430.00 | 420.00 | 430.00 | 430.00 | 159 |
| 03 Jun 2024 | 448.50 | 448.50 | 442.50 | 448.50 | 448.50 | 3 |
| 31 May 2024 | 449.00 | 449.00 | 449.00 | 449.00 | 449.00 | 2 |
| 30 May 2024 | 463.00 | 463.00 | 463.00 | 463.00 | 463.00 | 16 |
| 29 May 2024 | 466.50 | 467.00 | 465.50 | 465.50 | 465.50 | 6 |
| 28 May 2024 | 474.50 | 474.50 | 468.50 | 469.00 | 469.00 | 10 |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | 461.50 | 471.00 | 461.50 | 464.83 | 464.83 | 10 |
| 22 May 2024 | 452.00 | 461.50 | 452.00 | 461.50 | 461.50 | 114 |
| 21 May 2024 | 450.50 | 451.50 | 450.50 | 451.00 | 451.00 | 3 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 450.50 | 451.00 | 450.50 | 451.00 | 451.00 | 10 |
| 16 May 2024 | 449.00 | 449.50 | 449.00 | 449.00 | 449.00 | 18 |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | 447.50 | 447.50 | 447.50 | 447.50 | 447.50 | 2 |
| 13 May 2024 | 449.00 | 449.00 | 449.00 | 449.00 | 449.00 | 21 |
| 10 May 2024 | 442.00 | 442.50 | 441.50 | 441.50 | 441.50 | 24 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 442.00 | 442.00 | 440.00 | 440.00 | 440.00 | 68 |
| 07 May 2024 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 9 |
| 03 May 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 46 |
| 02 May 2024 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | 1 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 416.00 | 416.00 | 413.00 | 413.00 | 413.00 | 39 |
| 29 Apr 2024 | 411.50 | 411.50 | 411.50 | 411.50 | 411.50 | 1 |
| 26 Apr 2024 | 406.00 | 408.50 | 404.00 | 406.90 | 406.90 | 220 |
| 25 Apr 2024 | 405.50 | 408.98 | 405.50 | 406.00 | 406.00 | 274 |
| 24 Apr 2024 | 411.00 | 413.22 | 410.00 | 412.50 | 412.50 | 293 |
| 23 Apr 2024 | 414.00 | 419.14 | 413.00 | 414.00 | 414.00 | 470 |
| 22 Apr 2024 | 434.02 | 435.40 | 433.96 | 433.96 | 433.96 | 41 |
| 19 Apr 2024 | 433.00 | 433.50 | 427.96 | 431.50 | 431.50 | 106 |
| 18 Apr 2024 | 439.00 | 441.00 | 439.00 | 441.00 | 441.00 | 6 |
| 17 Apr 2024 | 447.00 | 447.00 | 440.00 | 442.00 | 442.00 | 32 |
| 16 Apr 2024 | 447.00 | 450.50 | 446.00 | 446.00 | 446.00 | 127 |
| 15 Apr 2024 | 452.00 | 457.55 | 451.95 | 452.50 | 452.50 | 623 |
| 12 Apr 2024 | 458.00 | 479.05 | 455.50 | 455.50 | 455.50 | 335 |
| 12 Apr 2024 | 15 Dividend | |||||
| 11 Apr 2024 | 483.00 | 486.44 | 482.45 | 482.50 | 467.50 | 49 |
| 10 Apr 2024 | 491.50 | 491.99 | 485.45 | 485.80 | 470.70 | 145 |
| 09 Apr 2024 | 488.00 | 493.00 | 488.00 | 490.00 | 474.77 | 244 |
| 08 Apr 2024 | 492.27 | 495.19 | 492.27 | 494.50 | 479.13 | 276 |
| 05 Apr 2024 | 489.00 | 490.61 | 487.00 | 489.00 | 473.80 | 451 |
| 04 Apr 2024 | 494.50 | 498.00 | 491.00 | 491.70 | 476.41 | 133 |
| 03 Apr 2024 | 493.50 | 498.55 | 493.50 | 498.55 | 483.05 | 186 |
| 02 Apr 2024 | 512.00 | 512.83 | 495.50 | 504.45 | 488.77 | 242 |
| 28 Mar 2024 | 509.00 | 510.00 | 499.00 | 508.00 | 492.20 | 184 |
| 27 Mar 2024 | 507.00 | 507.00 | 496.50 | 501.91 | 486.30 | 899 |
| 26 Mar 2024 | 491.00 | 491.00 | 484.50 | 484.50 | 469.44 | 236 |
| 25 Mar 2024 | 493.50 | 496.11 | 490.00 | 492.97 | 477.64 | 43 |
| 22 Mar 2024 | 491.00 | 492.05 | 488.85 | 491.55 | 476.27 | 195 |
| 21 Mar 2024 | 479.50 | 483.05 | 477.56 | 477.56 | 462.71 | 28 |
| 20 Mar 2024 | 482.50 | 483.05 | 480.00 | 483.05 | 468.03 | 52 |
| 19 Mar 2024 | 484.50 | 490.28 | 481.00 | 484.38 | 469.32 | 19 |
| 18 Mar 2024 | 498.50 | 498.50 | 491.56 | 498.45 | 482.95 | 103 |
| 15 Mar 2024 | 504.00 | 504.00 | 492.50 | 496.00 | 480.58 | 84 |
| 14 Mar 2024 | 503.00 | 507.99 | 499.50 | 501.95 | 486.35 | 573 |
| 13 Mar 2024 | 488.50 | 502.05 | 486.00 | 502.00 | 486.39 | 372 |
| 12 Mar 2024 | 480.00 | 483.46 | 480.00 | 483.46 | 468.43 | 306 |
| 11 Mar 2024 | 455.00 | 462.30 | 455.00 | 461.00 | 446.67 | 597 |
| 08 Mar 2024 | 437.50 | 458.00 | 436.10 | 451.83 | 437.78 | 311 |
| 07 Mar 2024 | 438.50 | 439.50 | 426.00 | 439.50 | 425.84 | 362 |
| 06 Mar 2024 | 440.00 | 440.10 | 437.50 | 439.00 | 425.35 | 45 |
| *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.