Bystronic AG (0QW1.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 05:48PM 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 | 400.00 | 405.50 | 400.00 | 402.32 | 402.32 | 130 |
| 25 Apr 2024 | 397.50 | 400.00 | 396.00 | 398.00 | 398.00 | 129 |
| 24 Apr 2024 | 403.00 | 407.05 | 403.00 | 405.50 | 405.50 | 236 |
| 23 Apr 2024 | 400.00 | 402.00 | 396.50 | 399.50 | 399.50 | 76 |
| 22 Apr 2024 | 406.50 | 406.50 | 402.50 | 403.00 | 403.00 | 121 |
| 19 Apr 2024 | 401.50 | 401.50 | 399.00 | 399.00 | 399.00 | 139 |
| 19 Apr 2024 | 12 Dividend | |||||
| 18 Apr 2024 | 422.00 | 422.00 | 417.23 | 417.23 | 405.23 | 92 |
| 17 Apr 2024 | 434.00 | 435.40 | 423.98 | 423.98 | 411.79 | 261 |
| 16 Apr 2024 | 438.60 | 438.60 | 437.00 | 437.54 | 424.96 | 264 |
| 15 Apr 2024 | 440.50 | 452.00 | 440.23 | 442.04 | 429.33 | 335 |
| 12 Apr 2024 | 463.00 | 464.50 | 463.00 | 464.50 | 451.14 | 40 |
| 11 Apr 2024 | 463.80 | 465.59 | 463.80 | 465.59 | 452.20 | 79 |
| 10 Apr 2024 | 466.50 | 469.49 | 463.49 | 469.49 | 455.99 | 121 |
| 09 Apr 2024 | 471.00 | 471.00 | 465.50 | 468.99 | 455.51 | 31 |
| 08 Apr 2024 | 474.44 | 474.44 | 472.93 | 472.93 | 459.33 | 40 |
| 05 Apr 2024 | 475.00 | 475.00 | 472.50 | 472.50 | 458.91 | 3 |
| 04 Apr 2024 | 483.50 | 483.50 | 473.50 | 476.40 | 462.70 | 56 |
| 03 Apr 2024 | 473.00 | 475.50 | 473.00 | 475.50 | 461.82 | 232 |
| 02 Apr 2024 | 474.50 | 480.94 | 474.48 | 474.48 | 460.84 | 39 |
| 28 Mar 2024 | 481.00 | 484.00 | 474.48 | 482.05 | 468.18 | 169 |
| 27 Mar 2024 | 444.00 | 484.00 | 444.00 | 466.80 | 453.37 | 331 |
| 26 Mar 2024 | 423.50 | 425.10 | 419.00 | 425.10 | 412.87 | 64 |
| 25 Mar 2024 | 419.00 | 421.55 | 418.61 | 421.00 | 408.89 | 256 |
| 22 Mar 2024 | 420.00 | 425.54 | 419.50 | 425.54 | 413.30 | 119 |
| 21 Mar 2024 | 420.50 | 420.50 | 417.00 | 417.00 | 405.00 | 107 |
| 20 Mar 2024 | 421.50 | 421.50 | 417.50 | 419.05 | 407.00 | 98 |
| 19 Mar 2024 | 412.50 | 420.00 | 411.50 | 420.00 | 407.92 | 147 |
| 18 Mar 2024 | 417.00 | 417.00 | 415.04 | 415.04 | 403.10 | 59 |
| 15 Mar 2024 | 418.50 | 419.81 | 416.15 | 419.52 | 407.45 | 221 |
| 14 Mar 2024 | 433.50 | 433.50 | 427.00 | 430.00 | 417.63 | 106 |
| 13 Mar 2024 | 438.00 | 438.00 | 432.96 | 432.96 | 420.50 | 176 |
| 12 Mar 2024 | 427.50 | 429.00 | 422.00 | 427.00 | 414.72 | 71 |
| 11 Mar 2024 | 431.50 | 433.27 | 430.02 | 432.04 | 419.62 | 151 |
| 08 Mar 2024 | 438.00 | 446.00 | 438.00 | 446.00 | 433.17 | 269 |
| 07 Mar 2024 | 449.50 | 451.55 | 448.02 | 451.55 | 438.56 | 36 |
| 06 Mar 2024 | 445.00 | 449.00 | 443.77 | 444.02 | 431.24 | 72 |
| 05 Mar 2024 | 440.00 | 441.04 | 439.77 | 439.89 | 427.24 | 83 |
| 04 Mar 2024 | 440.00 | 440.30 | 438.04 | 440.04 | 427.39 | 58 |
| 01 Mar 2024 | 439.50 | 441.25 | 439.00 | 439.00 | 426.37 | 245 |
| 29 Feb 2024 | 421.40 | 425.50 | 421.40 | 425.05 | 412.82 | 237 |
| 28 Feb 2024 | 433.00 | 435.50 | 433.00 | 435.50 | 422.97 | 8 |
| 27 Feb 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 424.91 | 5 |
| 26 Feb 2024 | 437.00 | 441.00 | 437.00 | 441.00 | 428.31 | 11 |
| 23 Feb 2024 | 439.00 | 445.50 | 438.40 | 445.50 | 432.68 | 27 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 445.00 | 458.50 | 445.00 | 458.50 | 445.31 | 14 |
| 19 Feb 2024 | 461.00 | 463.50 | 461.00 | 461.25 | 447.98 | 25 |
| 16 Feb 2024 | 471.00 | 471.00 | 471.00 | 471.00 | 457.45 | 2 |
| 15 Feb 2024 | 463.00 | 465.94 | 463.00 | 465.94 | 452.54 | 45 |
| 14 Feb 2024 | 459.00 | 459.50 | 458.49 | 458.49 | 445.31 | 106 |
| 13 Feb 2024 | 452.00 | 452.00 | 443.00 | 443.00 | 430.26 | 41 |
| 12 Feb 2024 | 457.00 | 457.00 | 457.00 | 457.00 | 443.85 | 25 |
| 09 Feb 2024 | 456.00 | 465.00 | 456.00 | 465.00 | 451.62 | 232 |
| 08 Feb 2024 | 468.00 | 471.50 | 468.00 | 469.66 | 456.15 | 125 |
| 07 Feb 2024 | 449.00 | 452.00 | 449.00 | 452.00 | 439.00 | 37 |
| 06 Feb 2024 | 433.00 | 451.50 | 433.00 | 451.50 | 438.51 | 76 |
| 05 Feb 2024 | 434.50 | 436.02 | 434.00 | 436.02 | 423.47 | 117 |
| 02 Feb 2024 | 429.50 | 432.00 | 428.90 | 432.00 | 419.57 | 61 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 431.90 | 440.00 | 431.90 | 432.02 | 419.59 | 34 |
| 30 Jan 2024 | 441.44 | 441.50 | 438.21 | 438.21 | 425.61 | 307 |
| 29 Jan 2024 | 440.00 | 440.00 | 436.02 | 436.02 | 423.47 | 5 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 443.50 | 445.54 | 443.50 | 445.54 | 432.73 | 30 |
| 24 Jan 2024 | 443.00 | 446.90 | 442.49 | 445.64 | 432.82 | 319 |
| 23 Jan 2024 | 434.50 | 441.50 | 431.77 | 437.83 | 425.24 | 100 |
| 22 Jan 2024 | 434.40 | 440.52 | 434.40 | 440.52 | 427.85 | 25 |
| 19 Jan 2024 | 442.00 | 442.00 | 425.00 | 431.86 | 419.44 | 355 |
| 18 Jan 2024 | 450.00 | 451.27 | 449.50 | 449.52 | 436.59 | 135 |
| 17 Jan 2024 | 456.00 | 460.00 | 454.49 | 454.49 | 441.42 | 191 |
| 16 Jan 2024 | 460.00 | 462.80 | 460.00 | 462.50 | 449.19 | 70 |
| 15 Jan 2024 | 470.00 | 470.00 | 468.50 | 469.68 | 456.17 | 41 |
| 12 Jan 2024 | 470.00 | 480.00 | 469.39 | 474.99 | 461.33 | 60 |
| 11 Jan 2024 | 476.00 | 476.00 | 462.00 | 466.50 | 453.08 | 61 |
| 10 Jan 2024 | 473.00 | 476.99 | 473.00 | 476.55 | 462.84 | 199 |
| 09 Jan 2024 | 466.50 | 469.50 | 460.50 | 469.50 | 455.99 | 35 |
| 08 Jan 2024 | 458.00 | 462.67 | 458.00 | 462.67 | 449.36 | 84 |
| 05 Jan 2024 | 460.50 | 462.50 | 459.85 | 459.85 | 446.62 | 90 |
| 04 Jan 2024 | 460.50 | 465.00 | 457.77 | 463.27 | 449.94 | 46 |
| 03 Jan 2024 | 463.00 | 466.55 | 458.84 | 463.28 | 449.96 | 109 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 479.50 | 479.50 | 478.00 | 478.00 | 464.25 | 40 |
| 28 Dec 2023 | 478.00 | 482.00 | 478.00 | 478.35 | 464.59 | 22 |
| 27 Dec 2023 | 485.50 | 485.50 | 480.50 | 483.00 | 469.10 | 47 |
| 22 Dec 2023 | 482.50 | 482.50 | 482.00 | 482.50 | 468.62 | 16 |
| 21 Dec 2023 | 481.00 | 483.50 | 480.50 | 483.50 | 469.59 | 128 |
| 20 Dec 2023 | 497.50 | 500.00 | 488.00 | 500.00 | 485.62 | 18 |
| 19 Dec 2023 | 497.50 | 497.50 | 490.00 | 497.00 | 482.70 | 78 |
| 18 Dec 2023 | 484.50 | 488.00 | 480.50 | 481.49 | 467.65 | 69 |
| 15 Dec 2023 | 488.50 | 489.77 | 488.00 | 489.77 | 475.68 | 79 |
| 14 Dec 2023 | 488.50 | 506.00 | 485.50 | 485.50 | 471.53 | 33 |
| 13 Dec 2023 | 469.00 | 469.00 | 467.00 | 467.00 | 453.57 | 50 |
| 12 Dec 2023 | 473.50 | 475.50 | 469.50 | 469.50 | 456.00 | 167 |
| 11 Dec 2023 | 479.00 | 484.00 | 479.00 | 479.05 | 465.27 | 120 |
| 08 Dec 2023 | 467.50 | 474.00 | 467.00 | 474.00 | 460.36 | 420 |
| 07 Dec 2023 | 461.00 | 464.00 | 455.50 | 464.00 | 450.65 | 80 |
| 06 Dec 2023 | 469.00 | 469.00 | 460.00 | 462.99 | 449.67 | 87 |
| 05 Dec 2023 | 469.00 | 471.89 | 465.50 | 471.89 | 458.32 | 117 |
| *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.