0QS5.L - Bossard Holding AG

LSE - LSE Delayed price. Currency in CHF
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
09 Jun 2023213.00213.00212.00212.50212.50170
08 Jun 2023215.50215.50214.00214.50214.50362
07 Jun 2023214.00216.00213.50214.21214.21350
06 Jun 2023215.50216.00214.50215.10215.10219
05 Jun 2023219.00219.01214.50219.01219.01217
02 Jun 2023216.00216.91215.00215.68215.68419
01 Jun 2023213.50214.00212.48212.48212.48237
31 May 2023213.00213.50212.25212.46212.462,397
30 May 2023215.50217.00214.50216.00216.003,118
26 May 2023211.00214.50211.00213.42213.421,161
25 May 2023212.00212.00211.00211.95211.95783
24 May 2023214.00215.00211.00213.49213.49701
23 May 2023220.50221.00218.91220.50220.50576
22 May 2023219.50220.50219.38219.82219.82639
19 May 2023218.50222.00218.50220.54220.541,289
18 May 2023------
17 May 2023222.00226.00217.50219.47219.47863
16 May 2023225.50229.00225.50227.87227.87939
15 May 2023228.50228.52226.76226.76226.761,180
12 May 2023222.50224.50222.50224.50224.50328
11 May 2023226.00226.00221.66223.77223.77349
10 May 2023226.00227.00223.48223.71223.71996
09 May 2023227.50227.50223.00226.00226.00467
05 May 2023221.50223.00216.05220.95220.95590
04 May 2023217.00218.00215.00216.63216.63450
03 May 2023217.50219.00216.50217.51217.51280
02 May 2023219.00219.00216.50217.36217.36584
28 Apr 2023220.50220.50216.00218.50218.501,064
27 Apr 2023217.50219.00216.50218.00218.00383
26 Apr 2023221.00221.00209.50214.01214.011,533
25 Apr 2023228.50228.50223.00224.52224.52621
24 Apr 2023235.50237.00232.00232.02232.02646
21 Apr 2023232.00234.52232.00234.06234.06454
20 Apr 2023233.00234.00232.00232.50232.50275
19 Apr 2023234.00235.50231.00233.95233.951,319
19 Apr 20235.5 Dividend
18 Apr 2023235.50238.00235.50236.50231.00799
17 Apr 2023230.50235.00228.50233.26227.843,711
14 Apr 2023234.00234.00230.50231.51226.123,333
13 Apr 2023227.50234.00227.50233.00227.582,052
12 Apr 2023228.50231.50228.50230.21224.86279
11 Apr 2023228.50229.00227.00228.76223.44858
06 Apr 2023224.00225.05222.48224.01218.80791
05 Apr 2023225.00225.00221.00222.91217.73648
04 Apr 2023231.50233.00228.98229.05223.72520
03 Apr 2023230.00230.00228.50229.00223.67921
31 Mar 2023230.00230.00228.00229.75224.41704
30 Mar 2023227.50230.00227.50229.00223.67412
29 Mar 2023223.50225.00223.50223.50218.3083
28 Mar 2023223.50224.04222.51222.51217.33487
27 Mar 2023225.50226.00225.00225.97220.72577
24 Mar 2023228.00228.00222.50224.37219.15634
23 Mar 2023229.50231.00229.00229.00223.67628
22 Mar 2023230.00231.50229.00230.00224.65429
21 Mar 2023230.50232.00230.00230.48225.12559
20 Mar 2023222.00229.00222.00225.51220.26906
17 Mar 2023233.00233.00226.50228.22222.91408
16 Mar 2023226.50231.00225.50226.78221.51713
15 Mar 2023226.00226.62225.50225.52220.28278
14 Mar 2023227.50231.50227.00229.56224.221,009
13 Mar 2023228.00229.50222.00228.07222.762,345
10 Mar 2023226.50234.50224.50232.43227.022,446
09 Mar 2023228.00230.02227.50228.49223.181,087
08 Mar 2023231.50234.50230.50230.50225.141,198
07 Mar 2023249.00249.00238.00239.51233.943,544
06 Mar 2023248.50250.50247.00248.72242.93547
03 Mar 2023255.00255.50251.00253.00247.112,153
02 Mar 2023259.50259.50251.50254.00248.0959,195
01 Mar 2023263.00263.00256.50261.24255.161,775
28 Feb 2023258.50264.00258.00260.00253.951,115
27 Feb 2023253.00259.50253.00258.08252.071,939
24 Feb 2023253.50255.00250.06252.96247.081,748
23 Feb 2023249.50249.58247.50248.50242.72453
22 Feb 2023246.00248.50245.83247.00241.261,180
21 Feb 2023250.50250.50249.00249.00243.21569
20 Feb 2023250.50251.00248.00249.52243.721,029
17 Feb 2023248.50252.25246.38251.03245.191,161
16 Feb 2023250.50250.50246.50250.00244.19273
15 Feb 2023246.50247.50244.01244.01238.331,126
14 Feb 2023246.00246.00243.00244.50238.81338
13 Feb 2023244.00245.23244.00244.00238.33379
10 Feb 2023245.00246.50242.00245.04239.341,734
09 Feb 2023245.00248.00244.50246.50240.771,618
08 Feb 2023244.00245.50241.48241.50235.88314
07 Feb 2023242.50243.00238.00240.06234.47503
06 Feb 2023245.50245.50238.00241.51235.892,307
03 Feb 2023241.50247.50241.50243.46237.80949
02 Feb 2023238.50244.00238.50240.83235.231,019
01 Feb 2023234.00236.50233.50234.00228.56724
31 Jan 2023233.50236.00231.50232.50227.09573
30 Jan 2023240.00240.00237.50239.08233.52795
27 Jan 2023236.50240.00236.00237.63232.101,028
26 Jan 2023234.00234.50232.50233.50228.07450
25 Jan 2023233.50234.50231.50232.17226.771,356
24 Jan 2023237.00237.00232.50232.51227.102,000
23 Jan 2023237.50237.50236.18236.39230.89471
20 Jan 2023230.00236.00230.00232.97227.551,836
19 Jan 2023232.00234.50230.98231.02225.652,144
18 Jan 2023232.50234.00230.00232.84227.422,655
17 Jan 2023238.00238.50234.00235.43229.952,355
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...