UK markets close in 6 hours 42 minutes

Fenix Outdoor International AG (0QVE.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
703.00+13.00 (+1.88%)
As of 08:35AM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024------
23 Apr 2024------
22 Apr 2024703.00703.00703.00703.00703.0021
19 Apr 2024------
18 Apr 2024------
17 Apr 2024------
16 Apr 2024691.00691.00690.00690.00690.00100
15 Apr 2024705.00705.00704.07704.07704.0720
12 Apr 2024------
11 Apr 2024------
10 Apr 2024702.07702.07702.07702.07702.073
09 Apr 2024712.05712.05712.05712.05712.057
08 Apr 2024715.05715.05715.00715.00715.0045
05 Apr 2024------
04 Apr 2024699.00699.00699.00699.00699.00154
03 Apr 2024699.05699.07699.05699.07699.0710
02 Apr 2024------
28 Mar 2024------
27 Mar 2024636.00655.07636.00655.07655.075
26 Mar 2024------
25 Mar 2024636.06636.06636.06636.06636.061
22 Mar 2024640.00640.00640.00640.00640.00138
21 Mar 2024------
20 Mar 2024------
19 Mar 2024------
18 Mar 2024------
15 Mar 2024------
14 Mar 2024------
13 Mar 2024640.06640.06640.06640.06640.061
12 Mar 2024------
11 Mar 2024639.04639.04639.04639.04639.048
08 Mar 2024------
07 Mar 2024636.04636.04636.04636.04636.0424
06 Mar 2024------
05 Mar 2024------
04 Mar 2024------
01 Mar 2024------
29 Feb 2024641.00645.00641.00645.00645.0030
28 Feb 2024------
27 Feb 2024640.00640.00640.00640.00640.001
26 Feb 2024------
23 Feb 2024------
22 Feb 2024------
21 Feb 2024------
20 Feb 2024------
19 Feb 2024644.00644.00644.00644.00644.002
16 Feb 2024656.00656.00656.00656.00656.0022
15 Feb 2024664.00664.00664.00664.00664.0032
14 Feb 2024661.00661.00661.00661.00661.0022
13 Feb 2024647.00647.00647.00647.00647.007
12 Feb 2024------
09 Feb 2024------
08 Feb 2024------
07 Feb 2024------
06 Feb 2024------
05 Feb 2024------
02 Feb 2024------
01 Feb 2024743.00743.00737.00737.00737.0030
31 Jan 2024------
30 Jan 2024744.00744.00744.00744.00744.007
29 Jan 2024------
26 Jan 2024------
25 Jan 2024741.00752.00741.00749.00749.0045
24 Jan 2024------
23 Jan 2024------
22 Jan 2024------
19 Jan 2024735.00735.00735.00735.00735.003
18 Jan 2024------
17 Jan 2024------
16 Jan 2024------
15 Jan 2024735.00735.00735.00735.00735.0022
12 Jan 2024756.00756.00748.00748.00748.003
11 Jan 2024------
10 Jan 2024------
09 Jan 2024767.00767.00767.00767.00767.002
08 Jan 2024767.00767.00765.00767.00767.0034
05 Jan 2024766.00766.00755.00755.00755.0034
04 Jan 2024768.00768.00759.00764.00764.0040
03 Jan 2024765.00765.00764.00764.00764.0034
02 Jan 2024759.00759.00758.00758.00758.0018
29 Dec 2023770.00770.00770.00770.00770.004
28 Dec 2023766.00770.00766.00769.00769.0072
27 Dec 2023------
22 Dec 2023760.00762.00760.00762.00762.004
21 Dec 2023765.00765.00765.00765.00765.006
20 Dec 2023771.00773.00771.00773.00773.0012
19 Dec 2023774.00774.00774.00774.00774.0010
18 Dec 2023764.00764.00760.00760.00760.005
15 Dec 2023759.00770.00756.00769.00769.0063
14 Dec 2023752.00755.95752.00753.33753.3345
13 Dec 2023732.00732.00732.00732.00732.001
12 Dec 2023713.00713.00713.00713.00713.0014
11 Dec 2023717.00724.00717.00724.00724.0040
08 Dec 2023714.00717.00705.00717.00717.0028
07 Dec 2023713.00717.00713.00717.00717.0028
06 Dec 2023723.00728.00719.00727.00727.0072
05 Dec 2023720.00720.00720.00720.00720.008
04 Dec 2023713.00719.00713.00719.00719.0037
01 Dec 2023750.00765.00750.00765.00765.0029
30 Nov 2023754.00755.00754.00755.00755.0022
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...