Bossard Holding AG (0QS5.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 05:28PM 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 | 199.80 | 207.00 | 199.80 | 205.36 | 205.36 | 1,599 |
| 25 Apr 2024 | 202.50 | 202.50 | 196.60 | 198.48 | 198.48 | 263 |
| 24 Apr 2024 | 199.20 | 204.00 | 199.20 | 199.20 | 199.20 | 635 |
| 23 Apr 2024 | 197.80 | 201.00 | 197.00 | 197.00 | 197.00 | 1,265 |
| 22 Apr 2024 | 199.00 | 199.40 | 197.00 | 197.33 | 197.33 | 1,294 |
| 19 Apr 2024 | 197.20 | 199.80 | 197.20 | 199.20 | 199.20 | 574 |
| 18 Apr 2024 | 197.80 | 199.20 | 197.79 | 198.34 | 198.34 | 642 |
| 17 Apr 2024 | 200.00 | 200.45 | 199.80 | 199.80 | 199.80 | 704 |
| 16 Apr 2024 | 200.00 | 201.00 | 198.80 | 199.37 | 199.37 | 1,564 |
| 15 Apr 2024 | 207.50 | 208.02 | 205.48 | 205.48 | 205.48 | 592 |
| 12 Apr 2024 | 211.00 | 211.00 | 207.00 | 207.00 | 207.00 | 1,691 |
| 11 Apr 2024 | 210.00 | 211.50 | 207.50 | 211.00 | 211.00 | 1,376 |
| 10 Apr 2024 | 215.50 | 218.00 | 209.00 | 213.18 | 213.18 | 5,725 |
| 10 Apr 2024 | 4 Dividend | |||||
| 09 Apr 2024 | 212.50 | 214.02 | 208.79 | 209.50 | 205.50 | 8,673 |
| 08 Apr 2024 | 213.00 | 216.50 | 209.50 | 215.00 | 210.89 | 4,163 |
| 05 Apr 2024 | 215.50 | 219.00 | 215.50 | 219.00 | 214.82 | 776 |
| 04 Apr 2024 | 215.50 | 216.58 | 215.00 | 215.00 | 210.89 | 523 |
| 03 Apr 2024 | 213.50 | 217.50 | 213.00 | 216.63 | 212.50 | 2,847 |
| 02 Apr 2024 | 218.50 | 219.50 | 216.50 | 219.38 | 215.19 | 5,869 |
| 28 Mar 2024 | 217.50 | 220.00 | 217.00 | 218.98 | 214.80 | 2,152 |
| 27 Mar 2024 | 217.00 | 219.00 | 216.50 | 216.98 | 212.84 | 1,238 |
| 26 Mar 2024 | 216.00 | 216.00 | 214.50 | 214.50 | 210.40 | 148 |
| 25 Mar 2024 | 217.00 | 219.00 | 216.22 | 217.00 | 212.86 | 750 |
| 22 Mar 2024 | 215.00 | 216.50 | 212.02 | 215.78 | 211.66 | 2,211 |
| 21 Mar 2024 | 210.00 | 212.00 | 208.50 | 211.48 | 207.44 | 1,199 |
| 20 Mar 2024 | 206.00 | 206.02 | 204.62 | 205.98 | 202.05 | 272 |
| 19 Mar 2024 | 204.50 | 206.52 | 204.48 | 204.91 | 200.99 | 4,201 |
| 18 Mar 2024 | 206.00 | 208.52 | 206.00 | 206.50 | 202.56 | 3,542 |
| 15 Mar 2024 | 210.50 | 210.50 | 209.47 | 209.47 | 205.47 | 173 |
| 14 Mar 2024 | 210.00 | 210.00 | 208.00 | 208.00 | 204.03 | 1,976 |
| 13 Mar 2024 | 205.00 | 208.50 | 205.00 | 208.50 | 204.52 | 2,357 |
| 12 Mar 2024 | 206.00 | 206.00 | 204.00 | 205.50 | 201.58 | 33 |
| 11 Mar 2024 | 210.00 | 211.00 | 208.98 | 209.00 | 205.01 | 833 |
| 08 Mar 2024 | 212.50 | 214.00 | 211.00 | 211.00 | 206.97 | 2,712 |
| 07 Mar 2024 | 209.00 | 212.52 | 209.00 | 212.50 | 208.44 | 310 |
| 06 Mar 2024 | 206.50 | 208.50 | 205.17 | 207.75 | 203.78 | 1,059 |
| 05 Mar 2024 | 207.50 | 208.67 | 204.98 | 205.00 | 201.09 | 263 |
| 04 Mar 2024 | 209.00 | 210.50 | 205.90 | 210.50 | 206.48 | 2,878 |
| 01 Mar 2024 | 200.50 | 203.02 | 199.60 | 200.02 | 196.20 | 1,145 |
| 29 Feb 2024 | 198.80 | 202.99 | 198.80 | 201.27 | 197.43 | 1,499 |
| 28 Feb 2024 | 202.00 | 208.50 | 202.00 | 205.52 | 201.60 | 2,459 |
| 27 Feb 2024 | 209.00 | 211.50 | 209.00 | 211.48 | 207.44 | 354 |
| 26 Feb 2024 | 212.00 | 214.00 | 211.48 | 211.52 | 207.48 | 1,058 |
| 23 Feb 2024 | 211.50 | 214.50 | 211.00 | 214.50 | 210.40 | 619 |
| 22 Feb 2024 | 216.00 | 216.00 | 211.37 | 213.02 | 208.95 | 1,300 |
| 21 Feb 2024 | 215.00 | 216.02 | 212.50 | 212.50 | 208.44 | 233 |
| 20 Feb 2024 | 216.00 | 216.00 | 214.50 | 216.00 | 211.88 | 390 |
| 19 Feb 2024 | 212.00 | 214.56 | 212.00 | 214.50 | 210.40 | 319 |
| 16 Feb 2024 | 219.00 | 220.00 | 215.50 | 217.50 | 213.35 | 724 |
| 15 Feb 2024 | 214.50 | 217.50 | 214.50 | 216.00 | 211.88 | 554 |
| 14 Feb 2024 | 213.50 | 214.02 | 212.50 | 214.02 | 209.94 | 572 |
| 13 Feb 2024 | 216.50 | 216.50 | 210.00 | 213.02 | 208.95 | 3,329 |
| 12 Feb 2024 | 214.00 | 215.50 | 214.00 | 215.02 | 210.92 | 685 |
| 09 Feb 2024 | 212.00 | 213.23 | 210.99 | 211.02 | 206.99 | 844 |
| 08 Feb 2024 | 211.50 | 215.04 | 211.50 | 213.50 | 209.42 | 894 |
| 07 Feb 2024 | 208.50 | 211.00 | 207.50 | 211.00 | 206.97 | 367 |
| 06 Feb 2024 | 206.50 | 209.50 | 205.95 | 208.44 | 204.46 | 399 |
| 05 Feb 2024 | 207.00 | 208.00 | 206.16 | 206.50 | 202.56 | 870 |
| 02 Feb 2024 | 208.50 | 208.50 | 208.00 | 208.00 | 204.03 | 719 |
| 01 Feb 2024 | 207.50 | 208.50 | 207.00 | 207.95 | 203.98 | 914 |
| 31 Jan 2024 | 207.50 | 209.38 | 207.00 | 207.00 | 203.05 | 1,324 |
| 30 Jan 2024 | 207.52 | 208.50 | 207.45 | 207.48 | 203.52 | 6,017 |
| 29 Jan 2024 | 207.00 | 207.50 | 203.26 | 206.49 | 202.55 | 389 |
| 26 Jan 2024 | 202.50 | 205.73 | 202.50 | 205.18 | 201.26 | 672 |
| 25 Jan 2024 | 199.40 | 203.50 | 199.40 | 201.49 | 197.65 | 230 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 201.00 | 201.00 | 198.60 | 198.67 | 194.88 | 404 |
| 22 Jan 2024 | 199.42 | 199.80 | 199.20 | 199.59 | 195.78 | 399 |
| 19 Jan 2024 | 196.80 | 197.20 | 193.80 | 196.11 | 192.36 | 602 |
| 18 Jan 2024 | 194.00 | 197.42 | 193.80 | 196.80 | 193.04 | 720 |
| 17 Jan 2024 | 195.00 | 196.00 | 193.40 | 195.40 | 191.67 | 2,312 |
| 16 Jan 2024 | 200.00 | 200.00 | 195.20 | 198.00 | 194.22 | 4,901 |
| 15 Jan 2024 | 204.00 | 205.50 | 200.50 | 200.50 | 196.67 | 557 |
| 12 Jan 2024 | 206.00 | 208.50 | 205.52 | 206.65 | 202.70 | 515 |
| 11 Jan 2024 | 206.50 | 208.00 | 204.62 | 206.19 | 202.25 | 2,051 |
| 10 Jan 2024 | 206.00 | 206.99 | 204.00 | 206.50 | 202.56 | 356 |
| 09 Jan 2024 | 208.00 | 208.00 | 204.50 | 205.60 | 201.68 | 1,406 |
| 08 Jan 2024 | 207.50 | 210.50 | 207.50 | 208.98 | 204.99 | 1,948 |
| 05 Jan 2024 | 209.00 | 211.00 | 208.50 | 209.98 | 205.97 | 970 |
| 04 Jan 2024 | 213.50 | 216.00 | 213.00 | 214.42 | 210.33 | 529 |
| 03 Jan 2024 | 219.00 | 220.50 | 211.98 | 212.85 | 208.78 | 2,753 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 220.50 | 222.00 | 219.99 | 219.99 | 215.79 | 202 |
| 28 Dec 2023 | 219.50 | 222.00 | 219.48 | 220.00 | 215.80 | 828 |
| 27 Dec 2023 | 219.50 | 221.00 | 218.48 | 219.00 | 214.82 | 608 |
| 22 Dec 2023 | 215.00 | 217.50 | 215.00 | 216.36 | 212.23 | 709 |
| 21 Dec 2023 | 215.00 | 215.00 | 213.45 | 213.45 | 209.37 | 1,106 |
| 20 Dec 2023 | 214.50 | 217.00 | 212.00 | 216.46 | 212.32 | 1,930 |
| 19 Dec 2023 | 216.00 | 216.00 | 214.00 | 216.00 | 211.87 | 711 |
| 18 Dec 2023 | 216.00 | 217.50 | 212.00 | 213.00 | 208.93 | 590 |
| 15 Dec 2023 | 219.00 | 222.50 | 217.50 | 219.02 | 214.84 | 956 |
| 14 Dec 2023 | 216.00 | 217.50 | 214.00 | 216.01 | 211.88 | 489 |
| 13 Dec 2023 | 209.00 | 210.50 | 208.00 | 208.00 | 204.03 | 152 |
| 12 Dec 2023 | 207.50 | 208.51 | 206.00 | 208.51 | 204.53 | 537 |
| 11 Dec 2023 | 205.00 | 206.52 | 204.00 | 204.50 | 200.59 | 471 |
| 08 Dec 2023 | 201.00 | 205.00 | 201.00 | 203.00 | 199.12 | 705 |
| 07 Dec 2023 | 199.80 | 200.62 | 199.40 | 200.62 | 196.79 | 942 |
| 06 Dec 2023 | 201.50 | 201.50 | 199.96 | 199.96 | 196.14 | 3,498 |
| 05 Dec 2023 | 198.60 | 202.00 | 196.75 | 200.52 | 196.69 | 1,616 |
| *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.