0R6V.L - mobilezone holding ag

LSE - LSE Delayed price. Currency in CHF
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 202312.4612.7012.4612.6412.6440,408
25 May 202312.5012.5912.4612.4912.4911,298
24 May 202312.8012.9012.7412.7812.789,021
23 May 202312.8213.0212.8212.9712.9712,398
22 May 202313.2813.3412.8012.9012.9017,582
19 May 202313.9013.9013.6113.6213.6219,284
18 May 2023------
17 May 202313.7613.8413.7613.8013.803,514
16 May 202313.9013.9613.8413.9013.906,603
15 May 202313.9614.0413.9414.0014.006,505
12 May 202314.0414.0413.8013.8513.856,683
11 May 202313.9214.0213.8713.9513.953,285
10 May 202313.7013.9613.7013.8113.81167,211
09 May 202313.7413.8813.7013.8013.801,904
05 May 202313.6213.7813.6013.7613.765,709
04 May 202313.6613.6613.4413.5813.5812,635
03 May 202313.9413.9613.6813.7213.7218,304
02 May 202313.7813.9613.6413.6813.6818,385
28 Apr 202313.5813.7613.4613.6213.6227,121
27 Apr 202313.3613.4213.3613.3813.3811,649
26 Apr 202313.4213.4413.2813.3813.3823,950
25 Apr 202313.6013.6413.4413.4613.4625,037
24 Apr 202313.6813.7013.5813.6213.6229,823
21 Apr 202313.7013.7213.5813.6013.6014,225
20 Apr 202313.6213.7413.4813.6913.6934,211
19 Apr 202313.8613.8613.6413.7213.7226,821
18 Apr 202313.9414.0213.9013.9213.928,793
17 Apr 202314.0214.0213.9413.9613.963,997
14 Apr 202313.9214.1213.9213.9513.9523,432
13 Apr 202313.8414.0613.8013.9613.9618,639
12 Apr 202313.8814.1813.8613.9013.909,536
12 Apr 20230.9 Dividend
11 Apr 202314.6614.7214.5414.6413.7416,886
06 Apr 202314.5014.5214.3414.4013.5213,586
05 Apr 202314.8614.8614.4614.5113.6219,383
04 Apr 202315.0015.1814.8214.8413.9321,514
03 Apr 202314.9415.1014.8414.9814.0610,778
31 Mar 202315.0015.1014.7214.9414.0220,589
30 Mar 202314.9415.1214.8215.0714.1416,770
29 Mar 202314.7014.7014.6014.6613.766,094
28 Mar 202314.6014.7414.5414.5813.698,065
27 Mar 202314.6014.7814.5414.6013.707,631
24 Mar 202314.5614.6614.5014.5413.6519,669
23 Mar 202314.5414.7614.4814.7413.8431,835
22 Mar 202314.5614.6914.5614.6113.7116,026
21 Mar 202314.3014.6014.3014.5413.6511,480
20 Mar 202313.9014.2013.9014.1613.2924,690
17 Mar 202314.5014.5613.9614.0613.20570,934
16 Mar 202314.7014.7814.3614.6713.7725,723
15 Mar 202314.8414.9814.4014.7213.8165,076
14 Mar 202314.8814.8814.1814.7013.8046,980
13 Mar 202315.4015.4014.4814.9214.0164,519
10 Mar 202316.5016.5015.1015.3214.38107,112
09 Mar 202317.1617.2617.0217.2216.16364,772
08 Mar 202316.8817.1716.8616.8615.839,250
07 Mar 202316.3816.8816.3816.8715.8329,426
06 Mar 202317.8217.8216.2616.6415.629,073
03 Mar 202317.6817.8417.6817.8016.717,276
02 Mar 202317.6617.7017.6017.6016.5213,542
01 Mar 202317.5017.7217.5017.6816.59370,650
28 Feb 202317.7017.7017.3417.5016.4223,281
27 Feb 202317.1817.5417.1817.4816.4010,401
24 Feb 202317.2417.3017.1817.2216.163,456
23 Feb 202317.2017.3017.1817.1816.134,950
22 Feb 202317.0617.2017.0017.1216.067,696
21 Feb 202317.2017.2217.0417.1616.1116,269
20 Feb 202317.0017.0616.9817.0015.959,317
17 Feb 202317.1417.1416.9417.0215.972,697
16 Feb 202317.1617.2417.0217.1216.075,756
15 Feb 202316.9617.1616.9617.1616.103,416
14 Feb 202316.9617.2416.9617.1916.1313,229
13 Feb 202316.8016.9016.7216.9015.8619,163
10 Feb 202316.6416.8416.6016.7215.70847
09 Feb 202316.6616.7416.6416.6715.659,422
08 Feb 202316.7416.7616.6216.7215.691,840
07 Feb 202316.6216.7216.5916.6615.6311,591
06 Feb 202316.5816.8816.5816.8015.768,274
03 Feb 202316.5816.6216.4816.5615.5416,868
02 Feb 202316.5616.6416.4416.5815.567,283
01 Feb 202316.7016.7016.6216.6215.601,741
31 Jan 202316.6616.6616.5416.6015.585,975
30 Jan 202316.4616.7816.4616.7415.716,329
27 Jan 202316.9016.9016.5416.5415.527,910
26 Jan 202316.8617.1616.8017.0215.984,217
25 Jan 202316.6416.8016.6016.7215.699,113
24 Jan 202316.7416.8416.6216.7215.697,866
23 Jan 202316.5216.6616.3816.6415.6216,218
20 Jan 202316.3216.5016.3016.4415.438,066
19 Jan 202316.2816.4016.2016.3115.318,701
18 Jan 202316.4416.4616.2616.4215.41281,691
17 Jan 202316.6416.6416.1616.3215.3219,952
16 Jan 202316.4416.5616.2616.5615.5414,208
13 Jan 202316.5216.5216.3416.4015.395,837
12 Jan 202316.4016.5416.4016.5015.489,399
11 Jan 202316.1216.3016.1016.2515.25157,488
10 Jan 202316.2016.2716.0216.1415.1511,810
09 Jan 202316.4216.5616.3416.4415.4316,503
06 Jan 202316.0016.1616.0016.0515.0610,058
05 Jan 202316.1216.1616.0616.0615.0710,270
04 Jan 202315.7416.0015.7415.9114.9316,146
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...