Plazza AG (PLANZ.XC)
Cboe UK - Cboe UK Real-time price. Currency in CHF
Add to watchlist
As of 04:19PM BST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 295.00 | 294.50 | 294.50 | 294.50 | 294.50 | 13 |
| 20 Jun 2024 | 295.00 | 297.00 | 295.00 | 297.00 | 297.00 | 6 |
| 19 Jun 2024 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 5 |
| 18 Jun 2024 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | - |
| 17 Jun 2024 | 293.00 | 297.00 | 293.00 | 293.00 | 293.00 | 27 |
| 14 Jun 2024 | 299.00 | 299.00 | 294.00 | 294.00 | 294.00 | 21 |
| 13 Jun 2024 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | 5 |
| 12 Jun 2024 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | 5 |
| 11 Jun 2024 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | - |
| 10 Jun 2024 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | - |
| 07 Jun 2024 | 298.00 | 298.00 | 297.00 | 297.00 | 297.00 | 5 |
| 06 Jun 2024 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 5 |
| 05 Jun 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 10 |
| 04 Jun 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 3 |
| 03 Jun 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | - |
| 31 May 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 1 |
| 30 May 2024 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | - |
| 29 May 2024 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | 2 |
| 28 May 2024 | 298.00 | 298.00 | 297.00 | 297.00 | 297.00 | 6 |
| 24 May 2024 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | 2 |
| 23 May 2024 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | - |
| 22 May 2024 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | 2 |
| 21 May 2024 | 298.00 | 299.00 | 298.00 | 299.00 | 299.00 | 32 |
| 20 May 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | - |
| 17 May 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 1 |
| 16 May 2024 | 299.00 | 299.00 | 297.00 | 297.00 | 297.00 | 11 |
| 15 May 2024 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | - |
| 14 May 2024 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | - |
| 13 May 2024 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | - |
| 10 May 2024 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | - |
| 09 May 2024 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | - |
| 08 May 2024 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | - |
| 07 May 2024 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | - |
| 03 May 2024 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | 1 |
| 02 May 2024 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | - |
| 01 May 2024 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | - |
| 30 Apr 2024 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | - |
| 29 Apr 2024 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | - |
| 26 Apr 2024 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 1 |
| 25 Apr 2024 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 6 |
| 24 Apr 2024 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | - |
| 23 Apr 2024 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 12 |
| 22 Apr 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 1 |
| 19 Apr 2024 | 302.00 | 302.00 | 301.00 | 302.00 | 302.00 | 20 |
| 18 Apr 2024 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | - |
| 17 Apr 2024 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 6 |
| 16 Apr 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 2 |
| 15 Apr 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 7 |
| 12 Apr 2024 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | - |
| 11 Apr 2024 | 302.00 | 302.00 | 301.00 | 301.00 | 301.00 | 4 |
| 10 Apr 2024 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | 2 |
| 09 Apr 2024 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | - |
| 09 Apr 2024 | 8 Dividend | |||||
| 08 Apr 2024 | 308.00 | 308.00 | 306.00 | 306.00 | 298.00 | 7 |
| 05 Apr 2024 | 307.00 | 307.00 | 307.00 | 307.00 | 298.97 | 1 |
| 04 Apr 2024 | 306.00 | 306.00 | 306.00 | 306.00 | 298.00 | 2 |
| 03 Apr 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 299.95 | 3 |
| 02 Apr 2024 | 307.00 | 307.00 | 307.00 | 307.00 | 298.97 | - |
| 28 Mar 2024 | 307.00 | 307.00 | 307.00 | 307.00 | 298.97 | 5 |
| 27 Mar 2024 | 305.00 | 305.00 | 305.00 | 305.00 | 297.03 | - |
| 26 Mar 2024 | 305.00 | 305.00 | 305.00 | 305.00 | 297.03 | 5 |
| 25 Mar 2024 | 304.00 | 304.00 | 304.00 | 304.00 | 296.05 | 3 |
| 22 Mar 2024 | 305.00 | 305.00 | 305.00 | 305.00 | 297.03 | - |
| 21 Mar 2024 | 304.00 | 307.00 | 304.00 | 305.00 | 297.03 | 3 |
| 20 Mar 2024 | 306.00 | 306.00 | 306.00 | 306.00 | 298.00 | - |
| 19 Mar 2024 | 306.00 | 306.00 | 306.00 | 306.00 | 298.00 | - |
| 18 Mar 2024 | 306.00 | 306.00 | 306.00 | 306.00 | 298.00 | 5 |
| 15 Mar 2024 | 305.00 | 308.00 | 305.00 | 305.00 | 297.03 | 5 |
| 14 Mar 2024 | 305.00 | 306.00 | 303.00 | 304.00 | 296.05 | 8 |
| 13 Mar 2024 | 305.00 | 305.00 | 304.00 | 304.00 | 296.05 | 9 |
| 12 Mar 2024 | 305.00 | 305.00 | 305.00 | 305.00 | 297.03 | 4 |
| 11 Mar 2024 | 305.00 | 305.00 | 304.00 | 304.00 | 296.05 | 15 |
| 08 Mar 2024 | 302.50 | 302.50 | 302.00 | 302.00 | 294.10 | 15 |
| 07 Mar 2024 | 303.00 | 303.00 | 303.00 | 303.00 | 295.08 | - |
| 06 Mar 2024 | 305.00 | 305.00 | 303.00 | 303.00 | 295.08 | 8 |
| 05 Mar 2024 | 304.00 | 304.00 | 302.00 | 302.00 | 294.10 | 6 |
| 04 Mar 2024 | 303.00 | 304.00 | 303.00 | 303.00 | 295.08 | 9 |
| 01 Mar 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 294.10 | 10 |
| 29 Feb 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 294.10 | 1 |
| 28 Feb 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 294.10 | - |
| 27 Feb 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 294.10 | 12 |
| 26 Feb 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 294.10 | - |
| 23 Feb 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 294.10 | - |
| 22 Feb 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 294.10 | - |
| 21 Feb 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 294.10 | - |
| 20 Feb 2024 | 304.00 | 304.00 | 301.00 | 302.00 | 294.10 | 13 |
| 19 Feb 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 294.10 | 1 |
| 16 Feb 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 294.10 | 5 |
| 15 Feb 2024 | 306.00 | 306.00 | 306.00 | 306.00 | 298.00 | - |
| 14 Feb 2024 | 303.00 | 306.00 | 303.00 | 306.00 | 298.00 | 30 |
| 13 Feb 2024 | 306.00 | 306.00 | 305.00 | 306.00 | 298.00 | 7 |
| 12 Feb 2024 | 304.00 | 304.00 | 302.00 | 302.00 | 294.10 | 15 |
| 09 Feb 2024 | 305.00 | 305.00 | 305.00 | 305.00 | 297.03 | 2 |
| 08 Feb 2024 | 306.00 | 306.00 | 306.00 | 306.00 | 298.00 | - |
| 07 Feb 2024 | 305.00 | 306.00 | 305.00 | 306.00 | 298.00 | 8 |
| 06 Feb 2024 | 306.00 | 306.00 | 306.00 | 306.00 | 298.00 | 3 |
| 05 Feb 2024 | 303.00 | 305.00 | 303.00 | 305.00 | 297.03 | 19 |
| 02 Feb 2024 | 303.00 | 303.00 | 300.00 | 300.00 | 292.16 | 11 |
| 01 Feb 2024 | 303.00 | 303.00 | 303.00 | 303.00 | 295.08 | - |
| 31 Jan 2024 | 303.00 | 303.00 | 303.00 | 303.00 | 295.08 | 5 |
| *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.