UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.15 -2.78 (-3.39%) GOLD FUTURES
2,326.20 +23.30 (+1.01%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,651.90 -2,014.75 (-4.23%)
Arbonia AG (ARBN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:31PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 12.20 | 12.30 | 12.14 | 12.14 | 12.14 | 76,786 |
| 29 Apr 2024 | 12.12 | 12.20 | 12.00 | 12.20 | 12.20 | 93,940 |
| 26 Apr 2024 | 12.10 | 12.10 | 11.84 | 12.10 | 12.10 | 175,580 |
| 25 Apr 2024 | 11.92 | 11.92 | 11.60 | 11.80 | 11.80 | 75,751 |
| 24 Apr 2024 | 12.18 | 12.18 | 11.78 | 11.78 | 11.78 | 110,225 |
| 23 Apr 2024 | 12.28 | 12.32 | 12.12 | 12.20 | 12.20 | 110,407 |
| 22 Apr 2024 | 12.28 | 12.34 | 12.14 | 12.16 | 12.16 | 114,781 |
| 19 Apr 2024 | 12.28 | 12.42 | 12.00 | 12.24 | 12.24 | 269,626 |
| 18 Apr 2024 | 12.20 | 12.62 | 12.04 | 12.38 | 12.38 | 580,299 |
| 17 Apr 2024 | 11.58 | 11.74 | 11.52 | 11.66 | 11.66 | 87,981 |
| 16 Apr 2024 | 11.50 | 11.70 | 11.26 | 11.58 | 11.58 | 132,384 |
| 15 Apr 2024 | 11.50 | 11.52 | 11.34 | 11.38 | 11.38 | 139,134 |
| 12 Apr 2024 | 11.60 | 11.74 | 11.40 | 11.40 | 11.40 | 143,702 |
| 11 Apr 2024 | 11.80 | 11.80 | 11.54 | 11.60 | 11.60 | 156,403 |
| 10 Apr 2024 | 12.00 | 12.00 | 11.56 | 11.66 | 11.66 | 138,447 |
| 09 Apr 2024 | 11.80 | 11.86 | 11.66 | 11.80 | 11.80 | 155,316 |
| 08 Apr 2024 | 11.84 | 11.96 | 11.78 | 11.86 | 11.86 | 63,212 |
| 05 Apr 2024 | 11.90 | 12.00 | 11.82 | 11.94 | 11.94 | 103,649 |
| 04 Apr 2024 | 12.10 | 12.10 | 11.80 | 11.94 | 11.94 | 62,768 |
| 03 Apr 2024 | 12.08 | 12.08 | 11.98 | 12.00 | 12.00 | 92,913 |
| 02 Apr 2024 | 12.14 | 12.26 | 11.90 | 11.94 | 11.94 | 102,260 |
| 28 Mar 2024 | 12.14 | 12.14 | 11.96 | 12.06 | 12.06 | 93,571 |
| 27 Mar 2024 | 12.00 | 12.10 | 11.94 | 12.06 | 12.06 | 111,103 |
| 26 Mar 2024 | 12.02 | 12.14 | 11.96 | 11.98 | 11.98 | 78,510 |
| 25 Mar 2024 | 12.10 | 12.16 | 11.98 | 12.08 | 12.08 | 158,332 |
| 22 Mar 2024 | 11.98 | 12.38 | 11.98 | 12.16 | 12.16 | 174,718 |
| 21 Mar 2024 | 11.80 | 12.16 | 11.70 | 11.98 | 11.98 | 210,717 |
| 20 Mar 2024 | 11.50 | 11.74 | 11.44 | 11.72 | 11.72 | 126,498 |
| 19 Mar 2024 | 11.56 | 11.56 | 11.40 | 11.50 | 11.50 | 51,773 |
| 18 Mar 2024 | 11.68 | 11.74 | 11.44 | 11.58 | 11.58 | 222,313 |
| 15 Mar 2024 | 11.40 | 11.56 | 11.40 | 11.56 | 11.56 | 281,512 |
| 14 Mar 2024 | 11.42 | 11.60 | 11.40 | 11.46 | 11.46 | 104,472 |
| 13 Mar 2024 | 11.58 | 11.58 | 11.48 | 11.56 | 11.56 | 65,372 |
| 12 Mar 2024 | 11.60 | 11.64 | 11.48 | 11.56 | 11.56 | 61,004 |
| 11 Mar 2024 | 11.42 | 11.54 | 11.34 | 11.50 | 11.50 | 87,611 |
| 08 Mar 2024 | 11.60 | 11.66 | 11.52 | 11.58 | 11.58 | 141,152 |
| 07 Mar 2024 | 11.66 | 11.70 | 11.58 | 11.62 | 11.62 | 127,902 |
| 06 Mar 2024 | 11.66 | 11.84 | 11.66 | 11.70 | 11.70 | 243,534 |
| 05 Mar 2024 | 11.88 | 12.00 | 11.64 | 11.80 | 11.80 | 314,514 |
| 04 Mar 2024 | 11.90 | 12.00 | 11.78 | 11.90 | 11.90 | 166,697 |
| 01 Mar 2024 | 12.00 | 12.16 | 11.82 | 11.82 | 11.82 | 279,308 |
| 29 Feb 2024 | 11.90 | 12.40 | 11.76 | 12.16 | 12.16 | 206,737 |
| 28 Feb 2024 | 12.00 | 12.16 | 11.24 | 12.16 | 12.16 | 696,103 |
| 27 Feb 2024 | 10.10 | 12.04 | 10.10 | 12.04 | 12.04 | 1,152,463 |
| 26 Feb 2024 | 10.34 | 10.34 | 9.72 | 9.91 | 9.91 | 91,152 |
| 23 Feb 2024 | 10.36 | 10.50 | 10.24 | 10.34 | 10.34 | 107,605 |
| 22 Feb 2024 | 10.40 | 10.40 | 10.14 | 10.28 | 10.28 | 43,844 |
| 21 Feb 2024 | 10.26 | 10.36 | 10.10 | 10.22 | 10.22 | 36,377 |
| 20 Feb 2024 | 10.30 | 10.30 | 10.12 | 10.22 | 10.22 | 38,457 |
| 19 Feb 2024 | 10.34 | 10.44 | 10.22 | 10.36 | 10.36 | 50,843 |
| 16 Feb 2024 | 10.36 | 10.44 | 10.24 | 10.36 | 10.36 | 61,494 |
| 15 Feb 2024 | 10.20 | 10.36 | 10.10 | 10.26 | 10.26 | 53,831 |
| 14 Feb 2024 | 10.34 | 10.34 | 10.12 | 10.16 | 10.16 | 25,199 |
| 13 Feb 2024 | 10.88 | 10.88 | 10.24 | 10.34 | 10.34 | 71,361 |
| 12 Feb 2024 | 10.14 | 10.80 | 10.12 | 10.68 | 10.68 | 128,941 |
| 09 Feb 2024 | 10.10 | 10.10 | 9.92 | 10.08 | 10.08 | 58,199 |
| 08 Feb 2024 | 10.08 | 10.08 | 9.93 | 10.00 | 10.00 | 65,716 |
| 07 Feb 2024 | 9.94 | 10.04 | 9.92 | 9.97 | 9.97 | 105,433 |
| 06 Feb 2024 | 9.80 | 10.10 | 9.80 | 10.10 | 10.10 | 47,960 |
| 05 Feb 2024 | 10.06 | 10.08 | 9.77 | 10.00 | 10.00 | 43,423 |
| 02 Feb 2024 | 10.00 | 10.16 | 9.96 | 10.02 | 10.02 | 57,708 |
| 01 Feb 2024 | 10.12 | 10.20 | 9.99 | 10.14 | 10.14 | 151,506 |
| 31 Jan 2024 | 10.04 | 10.18 | 9.97 | 10.04 | 10.04 | 120,857 |
| 30 Jan 2024 | 9.85 | 10.08 | 9.80 | 10.00 | 10.00 | 73,892 |
| 29 Jan 2024 | 9.80 | 9.90 | 9.60 | 9.85 | 9.85 | 32,394 |
| 26 Jan 2024 | 9.70 | 9.91 | 9.61 | 9.82 | 9.82 | 55,242 |
| 25 Jan 2024 | 9.90 | 9.90 | 9.62 | 9.74 | 9.74 | 36,455 |
| 24 Jan 2024 | 9.60 | 9.83 | 9.60 | 9.78 | 9.78 | 70,506 |
| 23 Jan 2024 | 9.79 | 10.00 | 9.69 | 9.71 | 9.71 | 264,173 |
| 22 Jan 2024 | 9.89 | 9.91 | 9.70 | 9.84 | 9.84 | 158,023 |
| 19 Jan 2024 | 9.80 | 9.81 | 9.60 | 9.70 | 9.70 | 110,397 |
| 18 Jan 2024 | 9.42 | 9.82 | 9.39 | 9.75 | 9.75 | 93,114 |
| 17 Jan 2024 | 9.52 | 9.52 | 9.33 | 9.42 | 9.42 | 140,137 |
| 16 Jan 2024 | 9.15 | 9.66 | 9.15 | 9.66 | 9.66 | 161,526 |
| 15 Jan 2024 | 8.93 | 9.17 | 8.93 | 9.17 | 9.17 | 117,978 |
| 12 Jan 2024 | 8.88 | 9.12 | 8.88 | 8.99 | 8.99 | 26,139 |
| 11 Jan 2024 | 9.01 | 9.01 | 8.80 | 8.87 | 8.87 | 82,709 |
| 10 Jan 2024 | 8.75 | 8.98 | 8.75 | 8.95 | 8.95 | 98,364 |
| 09 Jan 2024 | 8.70 | 8.98 | 8.70 | 8.92 | 8.92 | 40,269 |
| 08 Jan 2024 | 8.87 | 9.03 | 8.72 | 8.94 | 8.94 | 42,798 |
| 05 Jan 2024 | 8.60 | 9.38 | 8.60 | 8.87 | 8.87 | 96,275 |
| 04 Jan 2024 | 8.80 | 9.21 | 8.79 | 8.92 | 8.92 | 73,394 |
| 03 Jan 2024 | 9.66 | 9.66 | 9.19 | 9.19 | 9.19 | 110,411 |
| 29 Dec 2023 | 9.62 | 9.84 | 9.62 | 9.63 | 9.63 | 54,111 |
| 28 Dec 2023 | 9.70 | 9.77 | 9.56 | 9.63 | 9.63 | 51,994 |
| 27 Dec 2023 | 9.73 | 9.77 | 9.52 | 9.70 | 9.70 | 102,493 |
| 22 Dec 2023 | 9.57 | 9.66 | 9.46 | 9.56 | 9.56 | 72,639 |
| 21 Dec 2023 | 9.30 | 9.59 | 9.22 | 9.56 | 9.56 | 129,841 |
| 20 Dec 2023 | 9.11 | 9.33 | 9.01 | 9.33 | 9.33 | 66,321 |
| 19 Dec 2023 | 8.80 | 9.19 | 8.80 | 9.14 | 9.14 | 97,668 |
| 18 Dec 2023 | 8.70 | 8.99 | 8.50 | 8.83 | 8.83 | 47,439 |
| 15 Dec 2023 | 8.54 | 9.16 | 8.54 | 8.92 | 8.92 | 338,513 |
| 14 Dec 2023 | 8.30 | 8.80 | 8.29 | 8.62 | 8.62 | 123,319 |
| 13 Dec 2023 | 8.25 | 8.33 | 8.15 | 8.18 | 8.18 | 80,390 |
| 12 Dec 2023 | 8.15 | 8.28 | 8.15 | 8.24 | 8.24 | 76,188 |
| 11 Dec 2023 | 8.20 | 8.31 | 8.20 | 8.30 | 8.30 | 58,039 |
| 08 Dec 2023 | 8.23 | 8.33 | 8.16 | 8.30 | 8.30 | 108,066 |
| 07 Dec 2023 | 8.40 | 8.55 | 8.10 | 8.28 | 8.28 | 94,979 |
| 06 Dec 2023 | 8.31 | 8.55 | 8.29 | 8.55 | 8.55 | 70,064 |
| 05 Dec 2023 | 8.34 | 8.55 | 8.14 | 8.53 | 8.53 | 75,880 |
| *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.