0QW8.L - SFS Group AG
LSE - LSE Delayed price. Currency in CHF
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2023 | 120.60 | 122.20 | 120.40 | 121.25 | 121.25 | 9,196 |
| 25 May 2023 | 118.90 | 120.20 | 118.01 | 118.01 | 118.01 | 3,451 |
| 24 May 2023 | 119.70 | 119.40 | 118.59 | 118.81 | 118.81 | 5,222 |
| 23 May 2023 | 120.80 | 121.60 | 120.40 | 120.71 | 120.71 | 5,761 |
| 22 May 2023 | 122.10 | 122.20 | 120.80 | 121.68 | 121.68 | 4,910 |
| 19 May 2023 | 120.60 | 123.00 | 121.20 | 122.43 | 122.43 | 4,051 |
| 18 May 2023 | - | - | - | - | - | - |
| 17 May 2023 | 121.40 | 121.20 | 119.40 | 120.02 | 120.02 | 5,379 |
| 16 May 2023 | 120.40 | 122.00 | 120.20 | 121.03 | 121.03 | 9,684 |
| 15 May 2023 | 121.60 | 121.60 | 119.60 | 120.47 | 120.47 | 5,375 |
| 12 May 2023 | 120.80 | 121.60 | 119.80 | 121.42 | 121.42 | 3,062 |
| 11 May 2023 | 120.00 | 121.40 | 120.00 | 120.60 | 120.60 | 3,893 |
| 10 May 2023 | 121.00 | 121.00 | 119.40 | 119.92 | 119.92 | 3,022 |
| 09 May 2023 | 119.30 | 121.00 | 120.00 | 120.62 | 120.62 | 5,953 |
| 05 May 2023 | 120.00 | 122.20 | 119.80 | 120.80 | 120.80 | 5,243 |
| 04 May 2023 | 118.10 | 120.00 | 118.60 | 119.19 | 119.19 | 4,141 |
| 03 May 2023 | 117.00 | 119.60 | 118.00 | 118.53 | 118.53 | 4,434 |
| 02 May 2023 | 117.00 | 117.60 | 116.20 | 117.00 | 117.00 | 3,756 |
| 28 Apr 2023 | 115.70 | 117.80 | 115.40 | 116.00 | 116.00 | 913 |
| 28 Apr 2023 | 2.5 Dividend | |||||
| 27 Apr 2023 | 117.60 | 120.20 | 117.40 | 119.06 | 116.56 | 4,289 |
| 26 Apr 2023 | 118.90 | 118.41 | 116.60 | 116.80 | 114.35 | 829 |
| 25 Apr 2023 | 118.90 | 119.40 | 118.40 | 119.30 | 116.80 | 383 |
| 24 Apr 2023 | 121.20 | 122.40 | 120.60 | 121.20 | 118.65 | 1,540 |
| 21 Apr 2023 | 118.90 | 121.80 | 120.20 | 121.13 | 118.59 | 2,261 |
| 20 Apr 2023 | 120.40 | 121.60 | 120.40 | 121.20 | 118.66 | 2,725 |
| 19 Apr 2023 | 121.00 | 120.60 | 119.60 | 120.59 | 118.06 | 2,716 |
| 18 Apr 2023 | 120.60 | 122.00 | 120.20 | 121.00 | 118.46 | 3,945 |
| 17 Apr 2023 | 120.20 | 121.00 | 119.60 | 120.30 | 117.77 | 2,666 |
| 14 Apr 2023 | 120.60 | 121.60 | 119.00 | 120.60 | 118.07 | 3,729 |
| 13 Apr 2023 | 120.00 | 123.20 | 118.60 | 120.80 | 118.26 | 7,952 |
| 12 Apr 2023 | 117.20 | 119.00 | 115.80 | 116.60 | 114.15 | 966 |
| 11 Apr 2023 | 117.80 | 117.40 | 116.60 | 117.20 | 114.74 | 511 |
| 06 Apr 2023 | 115.30 | 116.60 | 115.60 | 115.98 | 113.55 | 1,767 |
| 05 Apr 2023 | 118.10 | 117.40 | 115.39 | 115.40 | 112.97 | 2,737 |
| 04 Apr 2023 | 117.60 | 119.80 | 117.58 | 117.60 | 115.13 | 3,147 |
| 03 Apr 2023 | 118.10 | 119.20 | 116.80 | 118.99 | 116.50 | 4,392 |
| 31 Mar 2023 | 114.10 | 118.80 | 114.80 | 118.41 | 115.92 | 30,963 |
| 30 Mar 2023 | 114.10 | 114.60 | 113.40 | 114.40 | 112.00 | 1,154 |
| 29 Mar 2023 | 110.30 | 113.20 | 110.80 | 113.11 | 110.74 | 2,860 |
| 28 Mar 2023 | 110.70 | 111.30 | 109.80 | 110.98 | 108.65 | 1,798 |
| 27 Mar 2023 | 111.10 | 112.00 | 110.40 | 110.80 | 108.47 | 3,130 |
| 24 Mar 2023 | 110.70 | 110.80 | 109.60 | 109.99 | 107.68 | 4,204 |
| 23 Mar 2023 | 110.90 | 112.40 | 111.20 | 112.20 | 109.84 | 1,796 |
| 22 Mar 2023 | 111.30 | 112.20 | 111.60 | 112.00 | 109.65 | 568 |
| 21 Mar 2023 | 110.70 | 112.80 | 111.00 | 111.74 | 109.39 | 2,429 |
| 20 Mar 2023 | 106.50 | 111.00 | 106.40 | 110.40 | 108.09 | 15,956 |
| 17 Mar 2023 | 109.40 | 110.80 | 107.40 | 108.41 | 106.13 | 7,177 |
| 16 Mar 2023 | 110.10 | 111.00 | 107.80 | 109.41 | 107.12 | 4,431 |
| 15 Mar 2023 | 111.70 | 111.60 | 108.80 | 109.00 | 106.71 | 2,358 |
| 14 Mar 2023 | 111.10 | 112.20 | 110.20 | 111.48 | 109.14 | 1,892 |
| 13 Mar 2023 | 113.20 | 113.21 | 109.60 | 111.60 | 109.26 | 7,574 |
| 10 Mar 2023 | 114.70 | 115.00 | 112.80 | 113.60 | 111.21 | 3,145 |
| 09 Mar 2023 | 114.10 | 116.80 | 113.80 | 116.60 | 114.15 | 3,744 |
| 08 Mar 2023 | 114.50 | 115.20 | 112.80 | 114.20 | 111.80 | 2,877 |
| 07 Mar 2023 | 116.00 | 117.00 | 114.40 | 115.13 | 112.71 | 6,115 |
| 06 Mar 2023 | 114.50 | 116.60 | 114.60 | 115.40 | 112.98 | 7,709 |
| 03 Mar 2023 | 110.30 | 114.00 | 110.00 | 113.04 | 110.67 | 8,486 |
| 02 Mar 2023 | 110.70 | 111.00 | 109.00 | 109.44 | 107.14 | 5,773 |
| 01 Mar 2023 | 110.10 | 111.00 | 109.80 | 110.65 | 108.32 | 14,697 |
| 28 Feb 2023 | 111.10 | 110.60 | 109.20 | 109.80 | 107.49 | 4,552 |
| 27 Feb 2023 | 109.20 | 111.80 | 109.60 | 111.04 | 108.70 | 6,897 |
| 24 Feb 2023 | 109.40 | 110.80 | 108.80 | 109.20 | 106.91 | 3,625 |
| 23 Feb 2023 | 109.40 | 110.20 | 108.80 | 109.20 | 106.91 | 7,664 |
| 22 Feb 2023 | 111.70 | 110.80 | 108.20 | 110.20 | 107.88 | 4,153 |
| 21 Feb 2023 | 111.30 | 112.80 | 111.32 | 112.13 | 109.77 | 2,799 |
| 20 Feb 2023 | 110.30 | 112.00 | 110.30 | 110.99 | 108.66 | 3,856 |
| 17 Feb 2023 | 110.10 | 111.40 | 109.20 | 110.86 | 108.53 | 2,124 |
| 16 Feb 2023 | 110.90 | 111.40 | 110.20 | 110.80 | 108.47 | 1,853 |
| 15 Feb 2023 | 108.00 | 110.80 | 109.60 | 110.00 | 107.69 | 3,489 |
| 14 Feb 2023 | 109.80 | 110.20 | 108.80 | 109.39 | 107.09 | 4,743 |
| 13 Feb 2023 | 109.40 | 110.20 | 109.20 | 109.40 | 107.10 | 2,349 |
| 10 Feb 2023 | 109.60 | 109.60 | 108.20 | 108.78 | 106.49 | 2,555 |
| 09 Feb 2023 | 110.10 | 110.80 | 108.60 | 109.92 | 107.61 | 5,458 |
| 08 Feb 2023 | 109.60 | 110.00 | 107.80 | 109.48 | 107.18 | 1,642 |
| 07 Feb 2023 | 109.40 | 109.40 | 107.40 | 108.00 | 105.74 | 2,139 |
| 06 Feb 2023 | 111.30 | 111.60 | 108.60 | 109.20 | 106.91 | 8,255 |
| 03 Feb 2023 | 110.90 | 111.60 | 109.20 | 110.40 | 108.09 | 1,702 |
| 02 Feb 2023 | 108.00 | 111.00 | 107.00 | 107.00 | 104.75 | 2,509 |
| 01 Feb 2023 | 106.10 | 107.40 | 106.20 | 106.80 | 104.56 | 2,724 |
| 31 Jan 2023 | 107.30 | 107.00 | 105.00 | 105.87 | 103.65 | 743 |
| 30 Jan 2023 | 106.10 | 107.60 | 105.80 | 106.35 | 104.11 | 1,277 |
| 27 Jan 2023 | 104.40 | 107.20 | 104.80 | 106.39 | 104.16 | 6,174 |
| 26 Jan 2023 | 105.40 | 105.60 | 104.20 | 104.43 | 102.24 | 1,740 |
| 25 Jan 2023 | 104.00 | 105.20 | 103.80 | 103.97 | 101.78 | 3,926 |
| 24 Jan 2023 | 104.20 | 105.20 | 103.80 | 104.00 | 101.82 | 2,981 |
| 23 Jan 2023 | 101.95 | 104.40 | 100.20 | 103.00 | 100.84 | 8,701 |
| 20 Jan 2023 | 99.65 | 101.40 | 99.60 | 100.50 | 98.39 | 3,066 |
| 19 Jan 2023 | 98.10 | 99.10 | 97.60 | 98.63 | 96.56 | 3,003 |
| 18 Jan 2023 | 97.35 | 100.80 | 97.80 | 100.14 | 98.04 | 4,230 |
| 17 Jan 2023 | 96.00 | 97.50 | 94.70 | 97.19 | 95.15 | 4,918 |
| 16 Jan 2023 | 92.80 | 96.00 | 92.50 | 95.29 | 93.29 | 4,303 |
| 13 Jan 2023 | 93.35 | 93.80 | 92.30 | 92.62 | 90.67 | 3,026 |
| 12 Jan 2023 | 92.50 | 92.80 | 90.80 | 92.30 | 90.36 | 5,319 |
| 11 Jan 2023 | 92.00 | 93.20 | 92.00 | 92.29 | 90.35 | 3,705 |
| 10 Jan 2023 | 93.45 | 93.70 | 91.40 | 91.93 | 89.99 | 2,733 |
| 09 Jan 2023 | 93.65 | 94.70 | 93.20 | 93.90 | 91.93 | 1,995 |
| 06 Jan 2023 | 92.50 | 92.50 | 91.00 | 91.18 | 89.26 | 1,249 |
| 05 Jan 2023 | 92.90 | 93.40 | 92.70 | 92.99 | 91.04 | 708 |
| 04 Jan 2023 | 90.80 | 92.80 | 91.00 | 91.20 | 89.29 | 2,383 |
| *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.