Mail

0R6V.L - mobilezone holding 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	12.46	12.70	12.46	12.64	12.64	40,408
25 May 2023	12.50	12.59	12.46	12.49	12.49	11,298
24 May 2023	12.80	12.90	12.74	12.78	12.78	9,021
23 May 2023	12.82	13.02	12.82	12.97	12.97	12,398
22 May 2023	13.28	13.34	12.80	12.90	12.90	17,582
19 May 2023	13.90	13.90	13.61	13.62	13.62	19,284
18 May 2023	-	-	-	-	-	-
17 May 2023	13.76	13.84	13.76	13.80	13.80	3,514
16 May 2023	13.90	13.96	13.84	13.90	13.90	6,603
15 May 2023	13.96	14.04	13.94	14.00	14.00	6,505
12 May 2023	14.04	14.04	13.80	13.85	13.85	6,683
11 May 2023	13.92	14.02	13.87	13.95	13.95	3,285
10 May 2023	13.70	13.96	13.70	13.81	13.81	167,211
09 May 2023	13.74	13.88	13.70	13.80	13.80	1,904
05 May 2023	13.62	13.78	13.60	13.76	13.76	5,709
04 May 2023	13.66	13.66	13.44	13.58	13.58	12,635
03 May 2023	13.94	13.96	13.68	13.72	13.72	18,304
02 May 2023	13.78	13.96	13.64	13.68	13.68	18,385
28 Apr 2023	13.58	13.76	13.46	13.62	13.62	27,121
27 Apr 2023	13.36	13.42	13.36	13.38	13.38	11,649
26 Apr 2023	13.42	13.44	13.28	13.38	13.38	23,950
25 Apr 2023	13.60	13.64	13.44	13.46	13.46	25,037
24 Apr 2023	13.68	13.70	13.58	13.62	13.62	29,823
21 Apr 2023	13.70	13.72	13.58	13.60	13.60	14,225
20 Apr 2023	13.62	13.74	13.48	13.69	13.69	34,211
19 Apr 2023	13.86	13.86	13.64	13.72	13.72	26,821
18 Apr 2023	13.94	14.02	13.90	13.92	13.92	8,793
17 Apr 2023	14.02	14.02	13.94	13.96	13.96	3,997
14 Apr 2023	13.92	14.12	13.92	13.95	13.95	23,432
13 Apr 2023	13.84	14.06	13.80	13.96	13.96	18,639
12 Apr 2023	13.88	14.18	13.86	13.90	13.90	9,536
12 Apr 2023	0.9 Dividend
11 Apr 2023	14.66	14.72	14.54	14.64	13.74	16,886
06 Apr 2023	14.50	14.52	14.34	14.40	13.52	13,586
05 Apr 2023	14.86	14.86	14.46	14.51	13.62	19,383
04 Apr 2023	15.00	15.18	14.82	14.84	13.93	21,514
03 Apr 2023	14.94	15.10	14.84	14.98	14.06	10,778
31 Mar 2023	15.00	15.10	14.72	14.94	14.02	20,589
30 Mar 2023	14.94	15.12	14.82	15.07	14.14	16,770
29 Mar 2023	14.70	14.70	14.60	14.66	13.76	6,094
28 Mar 2023	14.60	14.74	14.54	14.58	13.69	8,065
27 Mar 2023	14.60	14.78	14.54	14.60	13.70	7,631
24 Mar 2023	14.56	14.66	14.50	14.54	13.65	19,669
23 Mar 2023	14.54	14.76	14.48	14.74	13.84	31,835
22 Mar 2023	14.56	14.69	14.56	14.61	13.71	16,026
21 Mar 2023	14.30	14.60	14.30	14.54	13.65	11,480
20 Mar 2023	13.90	14.20	13.90	14.16	13.29	24,690
17 Mar 2023	14.50	14.56	13.96	14.06	13.20	570,934
16 Mar 2023	14.70	14.78	14.36	14.67	13.77	25,723
15 Mar 2023	14.84	14.98	14.40	14.72	13.81	65,076
14 Mar 2023	14.88	14.88	14.18	14.70	13.80	46,980
13 Mar 2023	15.40	15.40	14.48	14.92	14.01	64,519
10 Mar 2023	16.50	16.50	15.10	15.32	14.38	107,112
09 Mar 2023	17.16	17.26	17.02	17.22	16.16	364,772
08 Mar 2023	16.88	17.17	16.86	16.86	15.83	9,250
07 Mar 2023	16.38	16.88	16.38	16.87	15.83	29,426
06 Mar 2023	17.82	17.82	16.26	16.64	15.62	9,073
03 Mar 2023	17.68	17.84	17.68	17.80	16.71	7,276
02 Mar 2023	17.66	17.70	17.60	17.60	16.52	13,542
01 Mar 2023	17.50	17.72	17.50	17.68	16.59	370,650
28 Feb 2023	17.70	17.70	17.34	17.50	16.42	23,281
27 Feb 2023	17.18	17.54	17.18	17.48	16.40	10,401
24 Feb 2023	17.24	17.30	17.18	17.22	16.16	3,456
23 Feb 2023	17.20	17.30	17.18	17.18	16.13	4,950
22 Feb 2023	17.06	17.20	17.00	17.12	16.06	7,696
21 Feb 2023	17.20	17.22	17.04	17.16	16.11	16,269
20 Feb 2023	17.00	17.06	16.98	17.00	15.95	9,317
17 Feb 2023	17.14	17.14	16.94	17.02	15.97	2,697
16 Feb 2023	17.16	17.24	17.02	17.12	16.07	5,756
15 Feb 2023	16.96	17.16	16.96	17.16	16.10	3,416
14 Feb 2023	16.96	17.24	16.96	17.19	16.13	13,229
13 Feb 2023	16.80	16.90	16.72	16.90	15.86	19,163
10 Feb 2023	16.64	16.84	16.60	16.72	15.70	847
09 Feb 2023	16.66	16.74	16.64	16.67	15.65	9,422
08 Feb 2023	16.74	16.76	16.62	16.72	15.69	1,840
07 Feb 2023	16.62	16.72	16.59	16.66	15.63	11,591
06 Feb 2023	16.58	16.88	16.58	16.80	15.76	8,274
03 Feb 2023	16.58	16.62	16.48	16.56	15.54	16,868
02 Feb 2023	16.56	16.64	16.44	16.58	15.56	7,283
01 Feb 2023	16.70	16.70	16.62	16.62	15.60	1,741
31 Jan 2023	16.66	16.66	16.54	16.60	15.58	5,975
30 Jan 2023	16.46	16.78	16.46	16.74	15.71	6,329
27 Jan 2023	16.90	16.90	16.54	16.54	15.52	7,910
26 Jan 2023	16.86	17.16	16.80	17.02	15.98	4,217
25 Jan 2023	16.64	16.80	16.60	16.72	15.69	9,113
24 Jan 2023	16.74	16.84	16.62	16.72	15.69	7,866
23 Jan 2023	16.52	16.66	16.38	16.64	15.62	16,218
20 Jan 2023	16.32	16.50	16.30	16.44	15.43	8,066
19 Jan 2023	16.28	16.40	16.20	16.31	15.31	8,701
18 Jan 2023	16.44	16.46	16.26	16.42	15.41	281,691
17 Jan 2023	16.64	16.64	16.16	16.32	15.32	19,952
16 Jan 2023	16.44	16.56	16.26	16.56	15.54	14,208
13 Jan 2023	16.52	16.52	16.34	16.40	15.39	5,837
12 Jan 2023	16.40	16.54	16.40	16.50	15.48	9,399
11 Jan 2023	16.12	16.30	16.10	16.25	15.25	157,488
10 Jan 2023	16.20	16.27	16.02	16.14	15.15	11,810
09 Jan 2023	16.42	16.56	16.34	16.44	15.43	16,503
06 Jan 2023	16.00	16.16	16.00	16.05	15.06	10,058
05 Jan 2023	16.12	16.16	16.06	16.06	15.07	10,270
04 Jan 2023	15.74	16.00	15.74	15.91	14.93	16,146
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...