UK markets open in 5 hours 41 minutes
NIKKEI 225
37,645.39 +16.91 (+0.04%) HANG SENG
17,284.54 0.00 (0.00%) CRUDE OIL
83.94 +0.37 (+0.44%) GOLD FUTURES
2,341.30 -1.20 (-0.05%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,261.93 -282.95 (-0.55%)
DocMorris AG (0RRB.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 05:56PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 84.60 | 86.25 | 82.55 | 82.90 | 82.90 | 32,154 |
| 24 Apr 2024 | 84.55 | 88.05 | 84.45 | 84.45 | 84.45 | 7,487 |
| 23 Apr 2024 | 82.95 | 84.15 | 82.60 | 82.80 | 82.80 | 16,170 |
| 22 Apr 2024 | 83.30 | 83.72 | 80.70 | 82.59 | 82.59 | 9,555 |
| 19 Apr 2024 | 83.00 | 84.55 | 81.44 | 81.94 | 81.94 | 19,315 |
| 18 Apr 2024 | 90.00 | 90.00 | 82.70 | 86.20 | 86.20 | 53,487 |
| 17 Apr 2024 | 91.30 | 98.50 | 91.30 | 91.96 | 91.96 | 2,770 |
| 16 Apr 2024 | 84.40 | 92.55 | 83.05 | 83.05 | 83.05 | 7,936 |
| 15 Apr 2024 | 85.90 | 90.50 | 85.90 | 88.00 | 88.00 | 7,747 |
| 12 Apr 2024 | 84.90 | 86.75 | 83.55 | 85.48 | 85.48 | 8,480 |
| 11 Apr 2024 | 84.65 | 85.20 | 80.70 | 83.98 | 83.98 | 17,282 |
| 10 Apr 2024 | 95.20 | 97.30 | 84.55 | 87.90 | 87.90 | 62,598 |
| 09 Apr 2024 | 93.35 | 93.41 | 92.64 | 92.97 | 92.97 | 11,392 |
| 08 Apr 2024 | 93.40 | 93.40 | 91.35 | 92.44 | 92.44 | 26,320 |
| 05 Apr 2024 | 92.35 | 93.00 | 92.10 | 92.70 | 92.70 | 12,191 |
| 04 Apr 2024 | 89.80 | 93.95 | 89.70 | 92.94 | 92.94 | 24,338 |
| 03 Apr 2024 | 87.60 | 89.15 | 86.87 | 88.89 | 88.89 | 2,139 |
| 02 Apr 2024 | 88.35 | 89.70 | 87.00 | 87.29 | 87.29 | 15,068 |
| 28 Mar 2024 | 86.00 | 91.30 | 85.85 | 90.64 | 90.64 | 25,965 |
| 27 Mar 2024 | 81.90 | 85.20 | 81.65 | 82.04 | 82.04 | 9,042 |
| 26 Mar 2024 | 86.55 | 87.00 | 82.32 | 85.04 | 85.04 | 16,511 |
| 25 Mar 2024 | 85.05 | 87.01 | 84.10 | 87.01 | 87.01 | 29,039 |
| 22 Mar 2024 | 82.13 | 85.40 | 81.05 | 84.54 | 84.54 | 11,189 |
| 21 Mar 2024 | 76.95 | 82.70 | 73.73 | 78.43 | 78.43 | 44,170 |
| 20 Mar 2024 | 79.55 | 80.45 | 78.15 | 79.59 | 79.59 | 17,586 |
| 19 Mar 2024 | 79.80 | 80.20 | 78.45 | 79.60 | 79.60 | 4,125 |
| 18 Mar 2024 | 82.40 | 82.95 | 80.74 | 80.75 | 80.75 | 22,710 |
| 15 Mar 2024 | 81.40 | 82.45 | 79.25 | 79.70 | 79.70 | 51,245 |
| 14 Mar 2024 | 74.80 | 81.50 | 70.55 | 81.50 | 81.50 | 19,401 |
| 13 Mar 2024 | 76.45 | 76.45 | 74.30 | 75.18 | 75.18 | 43,883 |
| 12 Mar 2024 | 73.75 | 75.50 | 73.50 | 75.05 | 75.05 | 1,624 |
| 11 Mar 2024 | 73.00 | 73.55 | 72.05 | 72.74 | 72.74 | 6,154 |
| 08 Mar 2024 | 72.60 | 73.40 | 71.80 | 72.60 | 72.60 | 1,432 |
| 07 Mar 2024 | 72.25 | 74.30 | 72.10 | 73.55 | 73.55 | 12,873 |
| 06 Mar 2024 | 75.00 | 75.00 | 71.95 | 72.93 | 72.93 | 5,660 |
| 05 Mar 2024 | 78.95 | 80.05 | 73.90 | 74.59 | 74.59 | 11,556 |
| 04 Mar 2024 | 78.70 | 78.70 | 75.50 | 76.28 | 76.28 | 5,663 |
| 01 Mar 2024 | 80.70 | 80.70 | 77.00 | 78.20 | 78.20 | 8,744 |
| 29 Feb 2024 | 81.80 | 83.50 | 80.80 | 82.75 | 82.75 | 6,922 |
| 28 Feb 2024 | 83.45 | 83.45 | 81.45 | 83.18 | 83.18 | 14,120 |
| 27 Feb 2024 | 85.35 | 85.40 | 84.00 | 84.31 | 84.31 | 5,175 |
| 26 Feb 2024 | 87.35 | 87.35 | 84.60 | 85.41 | 85.41 | 3,584 |
| 23 Feb 2024 | 86.45 | 88.12 | 86.15 | 87.99 | 87.99 | 4,680 |
| 22 Feb 2024 | 89.10 | 89.20 | 85.50 | 86.26 | 86.26 | 14,860 |
| 21 Feb 2024 | 89.55 | 89.65 | 86.34 | 86.75 | 86.75 | 5,700 |
| 20 Feb 2024 | 88.55 | 90.73 | 88.30 | 88.54 | 88.54 | 6,710 |
| 19 Feb 2024 | 91.70 | 92.20 | 90.65 | 91.46 | 91.46 | 6,426 |
| 16 Feb 2024 | 93.30 | 93.60 | 90.80 | 92.24 | 92.24 | 9,739 |
| 15 Feb 2024 | 95.35 | 95.35 | 93.29 | 93.29 | 93.29 | 10,352 |
| 14 Feb 2024 | 90.10 | 94.20 | 90.10 | 94.19 | 94.19 | 13,017 |
| 13 Feb 2024 | 97.20 | 98.15 | 92.15 | 92.90 | 92.90 | 16,605 |
| 12 Feb 2024 | 99.10 | 101.25 | 96.40 | 96.40 | 96.40 | 49,652 |
| 09 Feb 2024 | 93.40 | 98.01 | 93.05 | 93.45 | 93.45 | 35,623 |
| 08 Feb 2024 | 91.70 | 91.80 | 88.98 | 90.65 | 90.65 | 12,322 |
| 07 Feb 2024 | 86.85 | 88.90 | 86.80 | 88.45 | 88.45 | 1,345 |
| 06 Feb 2024 | 84.00 | 87.01 | 83.55 | 87.01 | 87.01 | 5,216 |
| 05 Feb 2024 | 81.15 | 84.35 | 80.00 | 84.08 | 84.08 | 8,846 |
| 02 Feb 2024 | 82.90 | 85.23 | 79.45 | 84.03 | 84.03 | 14,956 |
| 01 Feb 2024 | 80.00 | 80.75 | 78.95 | 79.39 | 79.39 | 3,886 |
| 31 Jan 2024 | 80.35 | 81.55 | 79.79 | 81.20 | 81.20 | 17,215 |
| 30 Jan 2024 | 77.45 | 81.50 | 77.45 | 80.61 | 80.61 | 4,794 |
| 29 Jan 2024 | 76.95 | 77.45 | 75.60 | 77.45 | 77.45 | 12,658 |
| 26 Jan 2024 | 76.10 | 78.25 | 76.10 | 77.48 | 77.48 | 4,498 |
| 25 Jan 2024 | 77.90 | 78.36 | 77.90 | 78.16 | 78.16 | 6,478 |
| 24 Jan 2024 | 79.80 | 80.30 | 77.60 | 77.91 | 77.91 | 3,757 |
| 23 Jan 2024 | 77.05 | 81.85 | 76.10 | 80.85 | 80.85 | 15,855 |
| 22 Jan 2024 | 74.50 | 76.60 | 73.40 | 76.23 | 76.23 | 56,249 |
| 19 Jan 2024 | 74.10 | 74.50 | 72.95 | 73.39 | 73.39 | 4,378 |
| 18 Jan 2024 | 70.20 | 73.75 | 68.80 | 72.71 | 72.71 | 38,223 |
| 17 Jan 2024 | 71.85 | 73.75 | 70.70 | 71.45 | 71.45 | 15,315 |
| 16 Jan 2024 | 73.85 | 75.25 | 71.85 | 73.75 | 73.75 | 8,559 |
| 15 Jan 2024 | 74.45 | 75.45 | 70.85 | 71.36 | 71.36 | 11,648 |
| 12 Jan 2024 | 74.20 | 77.15 | 74.20 | 75.50 | 75.50 | 2,921 |
| 11 Jan 2024 | 76.50 | 76.75 | 73.55 | 74.65 | 74.65 | 6,475 |
| 10 Jan 2024 | 79.35 | 79.70 | 75.80 | 77.68 | 77.68 | 9,438 |
| 09 Jan 2024 | 79.80 | 79.80 | 76.55 | 77.34 | 77.34 | 4,041 |
| 08 Jan 2024 | 79.80 | 79.80 | 75.80 | 75.91 | 75.91 | 19,957 |
| 05 Jan 2024 | 74.45 | 81.15 | 74.10 | 79.29 | 79.29 | 28,029 |
| 04 Jan 2024 | 70.70 | 70.70 | 69.70 | 70.37 | 70.37 | 6,319 |
| 03 Jan 2024 | 73.95 | 75.45 | 69.75 | 70.47 | 70.47 | 41,754 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 74.40 | 74.40 | 72.25 | 73.37 | 73.37 | 10,116 |
| 28 Dec 2023 | 75.00 | 75.70 | 74.30 | 74.65 | 74.65 | 15,390 |
| 27 Dec 2023 | 73.60 | 76.30 | 73.60 | 75.60 | 75.60 | 7,552 |
| 22 Dec 2023 | 74.95 | 75.75 | 72.70 | 74.39 | 74.39 | 12,463 |
| 21 Dec 2023 | 73.45 | 76.00 | 73.45 | 74.96 | 74.96 | 19,427 |
| 20 Dec 2023 | 71.55 | 76.40 | 67.00 | 75.40 | 75.40 | 44,803 |
| 19 Dec 2023 | 68.35 | 68.45 | 66.60 | 67.64 | 67.64 | 8,201 |
| 18 Dec 2023 | 69.19 | 69.19 | 67.10 | 67.69 | 67.69 | 5,127 |
| 15 Dec 2023 | 70.95 | 71.50 | 68.90 | 69.20 | 69.20 | 12,224 |
| 14 Dec 2023 | 70.90 | 72.40 | 68.80 | 69.94 | 69.94 | 24,962 |
| 13 Dec 2023 | 68.85 | 68.85 | 64.80 | 66.57 | 66.57 | 6,381 |
| 12 Dec 2023 | 73.50 | 73.50 | 67.54 | 67.92 | 67.92 | 16,938 |
| 11 Dec 2023 | 73.45 | 75.65 | 72.70 | 74.06 | 74.06 | 50,878 |
| 08 Dec 2023 | 72.25 | 73.50 | 69.55 | 73.01 | 73.01 | 22,524 |
| 07 Dec 2023 | 68.70 | 72.00 | 67.25 | 71.52 | 71.52 | 22,092 |
| 06 Dec 2023 | 65.90 | 68.80 | 65.30 | 66.26 | 66.26 | 28,055 |
| 05 Dec 2023 | 60.65 | 62.66 | 60.54 | 62.66 | 62.66 | 5,907 |
| 04 Dec 2023 | 60.80 | 62.16 | 60.45 | 61.92 | 61.92 | 3,722 |
| 01 Dec 2023 | 63.30 | 63.30 | 58.50 | 58.72 | 58.72 | 12,487 |
| *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.