0QS5.L - Bossard Holding AG
LSE - LSE Delayed price. Currency in CHF
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Jun 2023 | 213.00 | 213.00 | 212.00 | 212.50 | 212.50 | 170 |
| 08 Jun 2023 | 215.50 | 215.50 | 214.00 | 214.50 | 214.50 | 362 |
| 07 Jun 2023 | 214.00 | 216.00 | 213.50 | 214.21 | 214.21 | 350 |
| 06 Jun 2023 | 215.50 | 216.00 | 214.50 | 215.10 | 215.10 | 219 |
| 05 Jun 2023 | 219.00 | 219.01 | 214.50 | 219.01 | 219.01 | 217 |
| 02 Jun 2023 | 216.00 | 216.91 | 215.00 | 215.68 | 215.68 | 419 |
| 01 Jun 2023 | 213.50 | 214.00 | 212.48 | 212.48 | 212.48 | 237 |
| 31 May 2023 | 213.00 | 213.50 | 212.25 | 212.46 | 212.46 | 2,397 |
| 30 May 2023 | 215.50 | 217.00 | 214.50 | 216.00 | 216.00 | 3,118 |
| 26 May 2023 | 211.00 | 214.50 | 211.00 | 213.42 | 213.42 | 1,161 |
| 25 May 2023 | 212.00 | 212.00 | 211.00 | 211.95 | 211.95 | 783 |
| 24 May 2023 | 214.00 | 215.00 | 211.00 | 213.49 | 213.49 | 701 |
| 23 May 2023 | 220.50 | 221.00 | 218.91 | 220.50 | 220.50 | 576 |
| 22 May 2023 | 219.50 | 220.50 | 219.38 | 219.82 | 219.82 | 639 |
| 19 May 2023 | 218.50 | 222.00 | 218.50 | 220.54 | 220.54 | 1,289 |
| 18 May 2023 | - | - | - | - | - | - |
| 17 May 2023 | 222.00 | 226.00 | 217.50 | 219.47 | 219.47 | 863 |
| 16 May 2023 | 225.50 | 229.00 | 225.50 | 227.87 | 227.87 | 939 |
| 15 May 2023 | 228.50 | 228.52 | 226.76 | 226.76 | 226.76 | 1,180 |
| 12 May 2023 | 222.50 | 224.50 | 222.50 | 224.50 | 224.50 | 328 |
| 11 May 2023 | 226.00 | 226.00 | 221.66 | 223.77 | 223.77 | 349 |
| 10 May 2023 | 226.00 | 227.00 | 223.48 | 223.71 | 223.71 | 996 |
| 09 May 2023 | 227.50 | 227.50 | 223.00 | 226.00 | 226.00 | 467 |
| 05 May 2023 | 221.50 | 223.00 | 216.05 | 220.95 | 220.95 | 590 |
| 04 May 2023 | 217.00 | 218.00 | 215.00 | 216.63 | 216.63 | 450 |
| 03 May 2023 | 217.50 | 219.00 | 216.50 | 217.51 | 217.51 | 280 |
| 02 May 2023 | 219.00 | 219.00 | 216.50 | 217.36 | 217.36 | 584 |
| 28 Apr 2023 | 220.50 | 220.50 | 216.00 | 218.50 | 218.50 | 1,064 |
| 27 Apr 2023 | 217.50 | 219.00 | 216.50 | 218.00 | 218.00 | 383 |
| 26 Apr 2023 | 221.00 | 221.00 | 209.50 | 214.01 | 214.01 | 1,533 |
| 25 Apr 2023 | 228.50 | 228.50 | 223.00 | 224.52 | 224.52 | 621 |
| 24 Apr 2023 | 235.50 | 237.00 | 232.00 | 232.02 | 232.02 | 646 |
| 21 Apr 2023 | 232.00 | 234.52 | 232.00 | 234.06 | 234.06 | 454 |
| 20 Apr 2023 | 233.00 | 234.00 | 232.00 | 232.50 | 232.50 | 275 |
| 19 Apr 2023 | 234.00 | 235.50 | 231.00 | 233.95 | 233.95 | 1,319 |
| 19 Apr 2023 | 5.5 Dividend | |||||
| 18 Apr 2023 | 235.50 | 238.00 | 235.50 | 236.50 | 231.00 | 799 |
| 17 Apr 2023 | 230.50 | 235.00 | 228.50 | 233.26 | 227.84 | 3,711 |
| 14 Apr 2023 | 234.00 | 234.00 | 230.50 | 231.51 | 226.12 | 3,333 |
| 13 Apr 2023 | 227.50 | 234.00 | 227.50 | 233.00 | 227.58 | 2,052 |
| 12 Apr 2023 | 228.50 | 231.50 | 228.50 | 230.21 | 224.86 | 279 |
| 11 Apr 2023 | 228.50 | 229.00 | 227.00 | 228.76 | 223.44 | 858 |
| 06 Apr 2023 | 224.00 | 225.05 | 222.48 | 224.01 | 218.80 | 791 |
| 05 Apr 2023 | 225.00 | 225.00 | 221.00 | 222.91 | 217.73 | 648 |
| 04 Apr 2023 | 231.50 | 233.00 | 228.98 | 229.05 | 223.72 | 520 |
| 03 Apr 2023 | 230.00 | 230.00 | 228.50 | 229.00 | 223.67 | 921 |
| 31 Mar 2023 | 230.00 | 230.00 | 228.00 | 229.75 | 224.41 | 704 |
| 30 Mar 2023 | 227.50 | 230.00 | 227.50 | 229.00 | 223.67 | 412 |
| 29 Mar 2023 | 223.50 | 225.00 | 223.50 | 223.50 | 218.30 | 83 |
| 28 Mar 2023 | 223.50 | 224.04 | 222.51 | 222.51 | 217.33 | 487 |
| 27 Mar 2023 | 225.50 | 226.00 | 225.00 | 225.97 | 220.72 | 577 |
| 24 Mar 2023 | 228.00 | 228.00 | 222.50 | 224.37 | 219.15 | 634 |
| 23 Mar 2023 | 229.50 | 231.00 | 229.00 | 229.00 | 223.67 | 628 |
| 22 Mar 2023 | 230.00 | 231.50 | 229.00 | 230.00 | 224.65 | 429 |
| 21 Mar 2023 | 230.50 | 232.00 | 230.00 | 230.48 | 225.12 | 559 |
| 20 Mar 2023 | 222.00 | 229.00 | 222.00 | 225.51 | 220.26 | 906 |
| 17 Mar 2023 | 233.00 | 233.00 | 226.50 | 228.22 | 222.91 | 408 |
| 16 Mar 2023 | 226.50 | 231.00 | 225.50 | 226.78 | 221.51 | 713 |
| 15 Mar 2023 | 226.00 | 226.62 | 225.50 | 225.52 | 220.28 | 278 |
| 14 Mar 2023 | 227.50 | 231.50 | 227.00 | 229.56 | 224.22 | 1,009 |
| 13 Mar 2023 | 228.00 | 229.50 | 222.00 | 228.07 | 222.76 | 2,345 |
| 10 Mar 2023 | 226.50 | 234.50 | 224.50 | 232.43 | 227.02 | 2,446 |
| 09 Mar 2023 | 228.00 | 230.02 | 227.50 | 228.49 | 223.18 | 1,087 |
| 08 Mar 2023 | 231.50 | 234.50 | 230.50 | 230.50 | 225.14 | 1,198 |
| 07 Mar 2023 | 249.00 | 249.00 | 238.00 | 239.51 | 233.94 | 3,544 |
| 06 Mar 2023 | 248.50 | 250.50 | 247.00 | 248.72 | 242.93 | 547 |
| 03 Mar 2023 | 255.00 | 255.50 | 251.00 | 253.00 | 247.11 | 2,153 |
| 02 Mar 2023 | 259.50 | 259.50 | 251.50 | 254.00 | 248.09 | 59,195 |
| 01 Mar 2023 | 263.00 | 263.00 | 256.50 | 261.24 | 255.16 | 1,775 |
| 28 Feb 2023 | 258.50 | 264.00 | 258.00 | 260.00 | 253.95 | 1,115 |
| 27 Feb 2023 | 253.00 | 259.50 | 253.00 | 258.08 | 252.07 | 1,939 |
| 24 Feb 2023 | 253.50 | 255.00 | 250.06 | 252.96 | 247.08 | 1,748 |
| 23 Feb 2023 | 249.50 | 249.58 | 247.50 | 248.50 | 242.72 | 453 |
| 22 Feb 2023 | 246.00 | 248.50 | 245.83 | 247.00 | 241.26 | 1,180 |
| 21 Feb 2023 | 250.50 | 250.50 | 249.00 | 249.00 | 243.21 | 569 |
| 20 Feb 2023 | 250.50 | 251.00 | 248.00 | 249.52 | 243.72 | 1,029 |
| 17 Feb 2023 | 248.50 | 252.25 | 246.38 | 251.03 | 245.19 | 1,161 |
| 16 Feb 2023 | 250.50 | 250.50 | 246.50 | 250.00 | 244.19 | 273 |
| 15 Feb 2023 | 246.50 | 247.50 | 244.01 | 244.01 | 238.33 | 1,126 |
| 14 Feb 2023 | 246.00 | 246.00 | 243.00 | 244.50 | 238.81 | 338 |
| 13 Feb 2023 | 244.00 | 245.23 | 244.00 | 244.00 | 238.33 | 379 |
| 10 Feb 2023 | 245.00 | 246.50 | 242.00 | 245.04 | 239.34 | 1,734 |
| 09 Feb 2023 | 245.00 | 248.00 | 244.50 | 246.50 | 240.77 | 1,618 |
| 08 Feb 2023 | 244.00 | 245.50 | 241.48 | 241.50 | 235.88 | 314 |
| 07 Feb 2023 | 242.50 | 243.00 | 238.00 | 240.06 | 234.47 | 503 |
| 06 Feb 2023 | 245.50 | 245.50 | 238.00 | 241.51 | 235.89 | 2,307 |
| 03 Feb 2023 | 241.50 | 247.50 | 241.50 | 243.46 | 237.80 | 949 |
| 02 Feb 2023 | 238.50 | 244.00 | 238.50 | 240.83 | 235.23 | 1,019 |
| 01 Feb 2023 | 234.00 | 236.50 | 233.50 | 234.00 | 228.56 | 724 |
| 31 Jan 2023 | 233.50 | 236.00 | 231.50 | 232.50 | 227.09 | 573 |
| 30 Jan 2023 | 240.00 | 240.00 | 237.50 | 239.08 | 233.52 | 795 |
| 27 Jan 2023 | 236.50 | 240.00 | 236.00 | 237.63 | 232.10 | 1,028 |
| 26 Jan 2023 | 234.00 | 234.50 | 232.50 | 233.50 | 228.07 | 450 |
| 25 Jan 2023 | 233.50 | 234.50 | 231.50 | 232.17 | 226.77 | 1,356 |
| 24 Jan 2023 | 237.00 | 237.00 | 232.50 | 232.51 | 227.10 | 2,000 |
| 23 Jan 2023 | 237.50 | 237.50 | 236.18 | 236.39 | 230.89 | 471 |
| 20 Jan 2023 | 230.00 | 236.00 | 230.00 | 232.97 | 227.55 | 1,836 |
| 19 Jan 2023 | 232.00 | 234.50 | 230.98 | 231.02 | 225.65 | 2,144 |
| 18 Jan 2023 | 232.50 | 234.00 | 230.00 | 232.84 | 227.42 | 2,655 |
| 17 Jan 2023 | 238.00 | 238.50 | 234.00 | 235.43 | 229.95 | 2,355 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.