Aevis Victoria SA (AEVSZ.XC)
Cboe UK - Cboe UK Real-time price. Currency in CHF
Add to watchlist
At close: 12:31PM BST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 13 |
| 27 Jun 2024 | 16.00 | 16.00 | 15.95 | 15.95 | 15.95 | 165 |
| 26 Jun 2024 | 15.90 | 16.10 | 15.90 | 16.10 | 16.10 | 33 |
| 25 Jun 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 55 |
| 24 Jun 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 28 |
| 21 Jun 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 12 |
| 20 Jun 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 13 |
| 19 Jun 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 18 Jun 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 17 Jun 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 58 |
| 14 Jun 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 13 Jun 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 170 |
| 12 Jun 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 45 |
| 11 Jun 2024 | 15.80 | 15.80 | 15.70 | 15.70 | 15.70 | 3 |
| 10 Jun 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 18 |
| 07 Jun 2024 | 15.90 | 15.90 | 15.70 | 15.70 | 15.70 | 71 |
| 06 Jun 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 05 Jun 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 04 Jun 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 39 |
| 03 Jun 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 113 |
| 31 May 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 14 |
| 30 May 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 133 |
| 29 May 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 118 |
| 28 May 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 24 May 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 23 May 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 22 May 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 21 May 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 98 |
| 20 May 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| 17 May 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 27 |
| 16 May 2024 | 15.60 | 16.00 | 15.10 | 15.20 | 15.20 | 822 |
| 15 May 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 14 May 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 76 |
| 13 May 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 108 |
| 10 May 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 23 |
| 09 May 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 08 May 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 07 May 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 03 May 2024 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | 113 |
| 02 May 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 01 May 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 30 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 29 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 26 Apr 2024 | 14.10 | 14.50 | 14.10 | 14.50 | 14.50 | 161 |
| 25 Apr 2024 | 14.10 | 14.20 | 13.90 | 14.20 | 14.20 | 592 |
| 24 Apr 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 169 |
| 23 Apr 2024 | 14.60 | 14.60 | 14.20 | 14.30 | 14.30 | 203 |
| 22 Apr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 61 |
| 19 Apr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 18 Apr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 86 |
| 17 Apr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 16 Apr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 15 Apr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 12 Apr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 11 Apr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 10 Apr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 09 Apr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 08 Apr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 05 Apr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 04 Apr 2024 | 15.15 | 15.20 | 15.15 | 15.20 | 15.20 | 229 |
| 03 Apr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 378 |
| 02 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 28 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 27 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 26 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 25 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 22 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 29 |
| 21 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 38 |
| 20 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 4 |
| 19 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 108 |
| 18 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 15 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 41 |
| 14 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 13 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 12 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 40 |
| 11 Mar 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 8 |
| 08 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 28 |
| 07 Mar 2024 | 16.05 | 16.10 | 16.05 | 16.10 | 16.10 | 275 |
| 06 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 136 |
| 05 Mar 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 04 Mar 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 105 |
| 01 Mar 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 29 Feb 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 28 Feb 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 27 Feb 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 108 |
| 26 Feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 30 |
| 23 Feb 2024 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | 25 |
| 22 Feb 2024 | 15.70 | 15.70 | 15.60 | 15.65 | 15.65 | 183 |
| 21 Feb 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 20 Feb 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 112 |
| 19 Feb 2024 | 16.10 | 16.20 | 15.90 | 15.90 | 15.90 | 305 |
| 16 Feb 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 107 |
| 15 Feb 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 55 |
| 14 Feb 2024 | 15.90 | 16.20 | 15.90 | 16.20 | 16.20 | 148 |
| 13 Feb 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 110 |
| 12 Feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 09 Feb 2024 | 16.20 | 16.20 | 16.00 | 16.00 | 16.00 | 706 |
| 08 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 07 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 06 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| *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.