UK markets closed

Schweiter Technologies AG (0QR1.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
409.50-9.00 (-2.15%)
At close: 03:20PM BST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024412.00412.00409.50409.50409.5011
13 Jun 2024423.00423.00417.50418.50418.5032
12 Jun 2024422.50423.50421.00423.50423.50109
11 Jun 2024421.00421.00421.00421.00421.0075
10 Jun 2024------
07 Jun 2024433.50433.50423.50423.50423.50112
06 Jun 2024437.50438.00437.50438.00438.006
05 Jun 2024436.50436.50436.50436.50436.5071
04 Jun 2024427.50430.00420.00430.00430.00159
03 Jun 2024448.50448.50442.50448.50448.503
31 May 2024449.00449.00449.00449.00449.002
30 May 2024463.00463.00463.00463.00463.0016
29 May 2024466.50467.00465.50465.50465.506
28 May 2024474.50474.50468.50469.00469.0010
24 May 2024------
23 May 2024461.50471.00461.50464.83464.8310
22 May 2024452.00461.50452.00461.50461.50114
21 May 2024450.50451.50450.50451.00451.003
20 May 2024------
17 May 2024450.50451.00450.50451.00451.0010
16 May 2024449.00449.50449.00449.00449.0018
15 May 2024------
14 May 2024447.50447.50447.50447.50447.502
13 May 2024449.00449.00449.00449.00449.0021
10 May 2024442.00442.50441.50441.50441.5024
09 May 2024------
08 May 2024442.00442.00440.00440.00440.0068
07 May 2024438.00438.00438.00438.00438.009
03 May 2024430.00430.00430.00430.00430.0046
02 May 2024422.00422.00422.00422.00422.001
01 May 2024------
30 Apr 2024416.00416.00413.00413.00413.0039
29 Apr 2024411.50411.50411.50411.50411.501
26 Apr 2024406.00408.50404.00406.90406.90220
25 Apr 2024405.50408.98405.50406.00406.00274
24 Apr 2024411.00413.22410.00412.50412.50293
23 Apr 2024414.00419.14413.00414.00414.00470
22 Apr 2024434.02435.40433.96433.96433.9641
19 Apr 2024433.00433.50427.96431.50431.50106
18 Apr 2024439.00441.00439.00441.00441.006
17 Apr 2024447.00447.00440.00442.00442.0032
16 Apr 2024447.00450.50446.00446.00446.00127
15 Apr 2024452.00457.55451.95452.50452.50623
12 Apr 2024458.00479.05455.50455.50455.50335
12 Apr 202415 Dividend
11 Apr 2024483.00486.44482.45482.50467.5049
10 Apr 2024491.50491.99485.45485.80470.70145
09 Apr 2024488.00493.00488.00490.00474.77244
08 Apr 2024492.27495.19492.27494.50479.13276
05 Apr 2024489.00490.61487.00489.00473.80451
04 Apr 2024494.50498.00491.00491.70476.41133
03 Apr 2024493.50498.55493.50498.55483.05186
02 Apr 2024512.00512.83495.50504.45488.77242
28 Mar 2024509.00510.00499.00508.00492.20184
27 Mar 2024507.00507.00496.50501.91486.30899
26 Mar 2024491.00491.00484.50484.50469.44236
25 Mar 2024493.50496.11490.00492.97477.6443
22 Mar 2024491.00492.05488.85491.55476.27195
21 Mar 2024479.50483.05477.56477.56462.7128
20 Mar 2024482.50483.05480.00483.05468.0352
19 Mar 2024484.50490.28481.00484.38469.3219
18 Mar 2024498.50498.50491.56498.45482.95103
15 Mar 2024504.00504.00492.50496.00480.5884
14 Mar 2024503.00507.99499.50501.95486.35573
13 Mar 2024488.50502.05486.00502.00486.39372
12 Mar 2024480.00483.46480.00483.46468.43306
11 Mar 2024455.00462.30455.00461.00446.67597
08 Mar 2024437.50458.00436.10451.83437.78311
07 Mar 2024438.50439.50426.00439.50425.84362
06 Mar 2024440.00440.10437.50439.00425.3545
05 Mar 2024436.00438.00435.86438.00424.38189
04 Mar 2024441.00443.29440.50441.00427.29198
01 Mar 2024439.60445.40439.60441.00427.2915
29 Feb 2024432.00441.00431.96436.20422.64178
28 Feb 2024439.00439.54434.02436.00422.4594
27 Feb 2024436.00438.00431.50438.00424.38338
26 Feb 2024440.96444.00439.65442.00428.26276
23 Feb 2024452.00452.00449.50449.50435.5332
22 Feb 2024460.00460.00453.95455.50441.3459
21 Feb 2024463.00463.00453.48453.50439.40103
20 Feb 2024462.00463.02461.20462.50448.12171
19 Feb 2024456.00461.52456.00460.00445.7063
16 Feb 2024470.00475.93469.95471.50456.8450
15 Feb 2024460.00470.50460.00469.50454.9087
14 Feb 2024455.00458.00453.00457.62443.39147
13 Feb 2024458.50458.50448.96449.00435.04111
12 Feb 2024454.00455.05452.13452.75438.6780
09 Feb 2024450.50450.50446.50446.50432.6275
08 Feb 2024446.00460.12445.96451.50437.46214
07 Feb 2024444.57450.11444.46444.50430.68215
06 Feb 2024439.50453.05439.50453.05438.96172
05 Feb 2024457.00457.00450.00450.16436.16205
02 Feb 2024468.05469.00458.45469.00454.4220
01 Feb 2024468.12469.80466.75467.00452.4852
31 Jan 2024481.50481.50474.95475.00460.23219
30 Jan 2024472.00480.50472.00480.50465.56124
29 Jan 2024476.50476.78473.87476.50461.69359
26 Jan 2024477.50480.50469.50476.40461.593,786
25 Jan 2024468.00469.00459.00465.99451.5142
24 Jan 2024478.00478.73473.49474.48459.73111
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...