UK markets closed

Helvetia Holding AG (HELNZ.XC)

Cboe UK - Cboe UK Real-time price. Currency in CHF
Add to watchlist
121.40+0.65 (+0.54%)
At close: 04:19PM BST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 2024121.30121.75120.70121.40121.402,896
27 Jun 2024120.60121.00119.90120.75120.755,931
26 Jun 2024121.40121.60120.20120.70120.702,602
25 Jun 2024122.80122.80121.40121.90121.902,357
24 Jun 2024122.30122.90120.60122.40122.404,657
21 Jun 2024123.90123.90122.50123.10123.104,736
20 Jun 2024122.20123.90122.20123.70123.704,800
19 Jun 2024122.50123.20121.60122.20122.206,375
18 Jun 2024121.00122.80120.50122.45122.455,083
17 Jun 2024118.10120.70118.10120.45120.459,951
14 Jun 2024118.85118.90117.10118.20118.208,193
13 Jun 2024119.30119.60118.70118.70118.702,163
12 Jun 2024119.00119.80118.80119.40119.403,603
11 Jun 2024120.30120.50118.70119.00119.004,606
10 Jun 2024120.35120.80119.90120.30120.301,418
07 Jun 2024120.20121.60120.00121.40121.4010,307
06 Jun 2024119.60120.70119.60120.50120.5011,301
05 Jun 2024120.40120.70119.80120.10120.102,487
04 Jun 2024120.30120.60119.60120.40120.404,676
03 Jun 2024121.80121.90120.80120.90120.908,009
31 May 2024121.35121.40119.90121.10121.108,393
30 May 2024120.00120.90119.90120.30120.304,888
29 May 2024120.20120.80119.70120.50120.509,149
28 May 2024122.90123.50121.90122.00122.008,970
28 May 20246.3 Dividend
24 May 2024128.10129.45127.90129.40123.108,205
23 May 2024128.40130.30128.40129.40123.1011,717
22 May 2024127.30128.20127.00128.05121.825,059
21 May 2024128.30128.70127.80128.60122.343,757
20 May 2024128.20128.20128.20128.20121.96-
17 May 2024127.40128.50127.40128.20121.962,790
16 May 2024126.30127.90126.00127.90121.675,122
15 May 2024125.60126.40125.30125.60119.492,364
14 May 2024124.30125.20123.70125.10119.013,833
13 May 2024125.30125.30124.20124.50118.443,935
10 May 2024124.00125.50124.00124.40118.345,048
09 May 2024123.20123.20123.20123.20117.20-
08 May 2024123.60123.70122.80123.20117.206,736
07 May 2024122.50124.30122.50123.60117.587,372
03 May 2024120.90122.70120.20120.70114.828,282
02 May 2024121.80121.80119.20119.30113.495,602
01 May 2024120.50120.50120.50120.50114.63-
30 Apr 2024119.80121.10119.80120.50114.638,014
29 Apr 2024119.40120.20119.40119.60113.787,820
26 Apr 2024118.80119.40118.65118.90113.115,356
25 Apr 2024119.00119.00117.80118.20112.453,909
24 Apr 2024120.30120.30118.60118.80113.023,813
23 Apr 2024120.15120.40119.10120.00114.168,151
22 Apr 2024119.55120.20119.30119.80113.974,511
19 Apr 2024117.70117.90117.00117.70111.979,260
18 Apr 2024118.50118.70117.40118.30112.548,725
17 Apr 2024118.80119.50118.60118.70112.924,287
16 Apr 2024119.90120.80118.70118.70112.927,694
15 Apr 2024123.50123.50121.70122.00116.066,660
12 Apr 2024122.90123.40122.20122.40116.447,630
11 Apr 2024121.40122.00120.70121.60115.685,384
10 Apr 2024122.80122.80120.80121.65115.733,766
09 Apr 2024123.30123.60122.30122.70116.733,113
08 Apr 2024123.30123.90123.20123.90117.872,062
05 Apr 2024123.00123.00122.20122.60116.633,891
04 Apr 2024124.40124.40123.85123.90117.872,817
03 Apr 2024124.00124.45123.50123.80117.773,033
02 Apr 2024124.60125.10123.80124.10118.064,602
28 Mar 2024124.40124.80123.70124.10118.063,752
27 Mar 2024122.50125.00122.30124.60118.534,869
26 Mar 2024123.10123.10122.20122.70116.734,431
25 Mar 2024124.50124.55122.60123.40117.395,793
22 Mar 2024125.20125.70124.40124.55118.496,079
21 Mar 2024131.40131.40123.45125.30119.2018,015
20 Mar 2024130.30131.50130.00131.20124.813,524
19 Mar 2024130.80130.80129.80130.40124.052,646
18 Mar 2024131.20131.20129.20130.10123.775,105
15 Mar 2024130.70132.00130.60132.00125.575,658
14 Mar 2024131.70131.70129.55130.50124.155,740
13 Mar 2024131.40132.10131.35131.70125.295,854
12 Mar 2024129.10131.70129.10131.40125.0010,427
11 Mar 2024127.30128.90127.30128.90122.6210,080
08 Mar 2024127.30128.40126.80128.10121.863,008
07 Mar 2024126.00127.30125.80127.00120.823,208
06 Mar 2024126.60127.70125.70125.90119.776,220
05 Mar 2024125.90126.40125.50126.25120.104,469
04 Mar 2024125.70126.10125.30125.70119.583,178
01 Mar 2024125.40126.75125.30125.90119.773,004
29 Feb 2024124.60125.50124.20124.80118.727,487
28 Feb 2024124.05124.30123.45124.00117.965,986
27 Feb 2024124.40124.70123.40123.80117.774,307
26 Feb 2024124.00125.00123.40124.90118.823,300
23 Feb 2024124.10125.25123.80125.20119.103,552
22 Feb 2024123.50124.80123.50124.25118.202,822
21 Feb 2024123.90123.90122.70122.80116.823,580
20 Feb 2024122.80124.10122.60123.50117.494,404
19 Feb 2024123.30123.50122.60123.10117.113,507
16 Feb 2024123.50123.90122.80123.00117.013,749
15 Feb 2024122.90123.00122.00122.80116.829,534
14 Feb 2024121.80123.10121.70122.20116.2510,572
13 Feb 2024123.00123.30121.60122.00116.068,395
12 Feb 2024121.00122.05120.90122.00116.063,596
09 Feb 2024120.60121.10120.05120.40114.547,046
08 Feb 2024123.70123.80120.70120.75114.8711,783
07 Feb 2024124.15124.15123.10123.50117.495,822
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...