UK markets closed

Bossard Holding AG (0QS5.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
224.00+4.00 (+1.82%)
At close: 03:28PM BST
Time period:
13 Jul 2023 - 13 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 2024222.00224.00222.00224.00224.0084
11 Jul 2024221.00221.50220.00220.00220.00585
10 Jul 2024221.00223.50221.00223.00223.0046
09 Jul 2024219.50219.50219.50219.50219.501
08 Jul 2024224.50224.50223.10223.10223.10403
05 Jul 2024221.50224.50221.50224.50224.5022
04 Jul 2024221.50221.50221.00221.00221.0027
03 Jul 2024216.00218.00216.00218.00218.0026
02 Jul 2024213.50217.00213.50216.50216.5026
01 Jul 2024213.00214.50213.00213.50213.50165
28 Jun 2024211.50213.00211.34212.50212.50402
27 Jun 2024212.50213.50212.50213.50213.50554
26 Jun 2024211.00212.50211.00211.89211.8949
25 Jun 2024213.00214.00211.50213.50213.50178
24 Jun 2024214.50215.50214.50215.50215.5070
21 Jun 2024215.50215.50213.50213.50213.5067
20 Jun 2024218.00218.00217.00217.50217.50353
19 Jun 2024218.50218.50217.00217.50217.5055
18 Jun 2024215.00217.00215.00217.00217.0077
17 Jun 2024217.00217.50215.50215.50215.50861
14 Jun 2024216.50217.00215.50215.50215.50511
13 Jun 2024219.00219.00219.00219.00219.002
12 Jun 2024220.50220.50220.50220.50220.501
11 Jun 2024------
10 Jun 2024216.00216.00215.50216.00216.0046
07 Jun 2024219.00219.50217.50218.00218.0031
06 Jun 2024218.00218.50217.50218.50218.5082
05 Jun 2024214.50216.50213.00213.00213.00228
04 Jun 2024214.00214.00213.00213.00213.0010
03 Jun 2024220.00221.50218.00218.00218.00377
31 May 2024218.00220.50218.00219.50219.50257
30 May 2024219.50220.00219.50220.00220.00202
29 May 2024223.00223.00221.00221.00221.0064
28 May 2024226.50226.50220.50220.50220.50882
24 May 2024229.00229.00228.00228.91228.911,740
23 May 2024225.00229.50225.00228.70228.702,485
22 May 2024220.50223.00220.50223.00223.00113
21 May 2024221.50224.00221.50224.00224.0038
20 May 2024------
17 May 2024222.50222.50221.50221.50221.50225
16 May 2024224.00225.00224.00225.00225.00695
15 May 2024222.50222.75222.50222.75222.7599
14 May 2024222.00222.00220.00221.00221.001,016
13 May 2024222.00222.00218.50219.50219.50424
10 May 2024218.50221.00218.50219.00219.0016,405
09 May 2024------
08 May 2024215.00217.99215.00217.99217.991,316
07 May 2024217.00217.00216.00216.00216.0069
03 May 2024211.50214.50211.00214.50214.50198
02 May 2024208.50210.50208.50210.50210.5077
01 May 2024------
30 Apr 2024211.50211.50210.00210.00210.00149
29 Apr 2024207.50209.00207.50209.00209.0084
26 Apr 2024199.80207.00199.80205.36205.361,599
25 Apr 2024202.50202.50196.60198.48198.48263
24 Apr 2024199.20204.00199.20199.20199.20635
23 Apr 2024197.80201.00197.00197.00197.001,265
22 Apr 2024199.00199.40197.00197.33197.331,294
19 Apr 2024197.20199.80197.20199.20199.20574
18 Apr 2024197.80199.20197.79198.34198.34642
17 Apr 2024200.00200.45199.80199.80199.80704
16 Apr 2024200.00201.00198.80199.37199.371,564
15 Apr 2024207.50208.02205.48205.48205.48592
12 Apr 2024211.00211.00207.00207.00207.001,691
11 Apr 2024210.00211.50207.50211.00211.001,376
10 Apr 2024215.50218.00209.00213.18213.185,725
10 Apr 20244 Dividend
09 Apr 2024212.50214.02208.79209.50205.508,673
08 Apr 2024213.00216.50209.50215.00210.894,163
05 Apr 2024215.50219.00215.50219.00214.82776
04 Apr 2024215.50216.58215.00215.00210.89523
03 Apr 2024213.50217.50213.00216.63212.502,847
02 Apr 2024218.50219.50216.50219.38215.195,869
28 Mar 2024217.50220.00217.00218.98214.802,152
27 Mar 2024217.00219.00216.50216.98212.841,238
26 Mar 2024216.00216.00214.50214.50210.40148
25 Mar 2024217.00219.00216.22217.00212.86750
22 Mar 2024215.00216.50212.02215.78211.662,211
21 Mar 2024210.00212.00208.50211.48207.441,199
20 Mar 2024206.00206.02204.62205.98202.05272
19 Mar 2024204.50206.52204.48204.91200.994,201
18 Mar 2024206.00208.52206.00206.50202.563,542
15 Mar 2024210.50210.50209.47209.47205.47173
14 Mar 2024210.00210.00208.00208.00204.031,976
13 Mar 2024205.00208.50205.00208.50204.522,357
12 Mar 2024206.00206.00204.00205.50201.5833
11 Mar 2024210.00211.00208.98209.00205.01833
08 Mar 2024212.50214.00211.00211.00206.972,712
07 Mar 2024209.00212.52209.00212.50208.44310
06 Mar 2024206.50208.50205.17207.75203.781,059
05 Mar 2024207.50208.67204.98205.00201.09263
04 Mar 2024209.00210.50205.90210.50206.482,878
01 Mar 2024200.50203.02199.60200.02196.201,145
29 Feb 2024198.80202.99198.80201.27197.431,499
28 Feb 2024202.00208.50202.00205.52201.602,459
27 Feb 2024209.00211.50209.00211.48207.44354
26 Feb 2024212.00214.00211.48211.52207.481,058
23 Feb 2024211.50214.50211.00214.50210.40619
22 Feb 2024216.00216.00211.37213.02208.951,300
21 Feb 2024215.00216.02212.50212.50208.44233
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...