UK markets closed

Tecan Group AG (TECNZ.XC)

Cboe UK - Cboe UK Real-time price. Currency in CHF
Add to watchlist
302.40+0.80 (+0.27%)
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 2024303.80304.40301.20302.40302.404,925
27 Jun 2024305.60305.60298.80301.60301.601,814
26 Jun 2024302.80307.00301.00304.80304.801,763
25 Jun 2024307.80308.00299.60300.40300.406,120
24 Jun 2024306.40311.40304.00310.70310.701,386
21 Jun 2024307.80309.00304.80307.80307.801,419
20 Jun 2024308.60311.60308.00310.40310.402,017
19 Jun 2024309.20312.40302.00304.20304.201,425
18 Jun 2024307.20311.80305.20310.40310.401,939
17 Jun 2024323.40324.80306.00307.00307.002,682
14 Jun 2024326.40326.60322.20324.20324.202,818
13 Jun 2024326.40330.90325.80327.20327.205,136
12 Jun 2024319.20326.00315.70324.20324.203,618
11 Jun 2024317.00321.80316.60320.90320.903,427
10 Jun 2024315.40319.40311.80314.40314.401,467
07 Jun 2024319.60320.40315.00316.30316.303,567
06 Jun 2024326.40326.80319.20321.60321.604,810
05 Jun 2024322.80327.60322.80326.80326.803,358
04 Jun 2024319.40321.80318.80320.20320.202,657
03 Jun 2024320.60322.20316.20321.00321.003,279
31 May 2024323.80323.80315.80320.90320.903,496
30 May 2024312.80322.60312.80319.80319.804,531
29 May 2024320.20323.00317.60319.60319.602,726
28 May 2024329.20329.20321.40321.80321.801,928
24 May 2024324.60328.40322.20326.60326.603,545
23 May 2024334.00335.80330.40332.20332.202,436
22 May 2024331.00333.60328.00333.00333.002,200
21 May 2024331.60335.00329.00334.60334.601,880
20 May 2024332.20332.20332.20332.20332.20-
17 May 2024334.60338.00332.20332.20332.202,265
16 May 2024342.20347.20340.80343.40343.403,954
15 May 2024339.00342.20336.60341.50341.502,077
14 May 2024329.40337.60328.80335.00335.002,835
13 May 2024331.80332.80327.80329.00329.001,275
10 May 2024333.70333.70325.00329.40329.401,574
09 May 2024328.00328.00328.00328.00328.00-
08 May 2024333.80336.00327.80328.00328.001,559
07 May 2024324.40332.60324.00332.20332.202,357
03 May 2024327.00331.40324.80326.80326.801,765
02 May 2024329.40329.40320.40322.80322.803,512
01 May 2024330.20330.20330.20330.20330.20-
30 Apr 2024322.60332.20322.60330.20330.205,586
29 Apr 2024332.80336.60330.40333.40333.404,012
26 Apr 2024326.80334.60326.80333.80333.802,150
25 Apr 2024338.40338.40326.20327.00327.002,619
24 Apr 2024339.00344.00337.20342.60342.607,977
23 Apr 2024325.40338.20324.20337.40337.407,218
22 Apr 2024329.40330.60320.40320.70320.704,417
22 Apr 20243 Dividend
19 Apr 2024320.60336.10319.40336.10333.106,066
18 Apr 2024325.20325.20313.40319.00316.156,890
17 Apr 2024336.60337.60330.40331.60328.644,977
16 Apr 2024341.80341.80335.60337.30334.292,054
15 Apr 2024346.80349.00344.60345.20342.122,360
12 Apr 2024351.00353.20345.40346.00342.912,209
11 Apr 2024352.20353.10348.20349.40346.281,763
10 Apr 2024368.00368.00352.80354.60351.431,631
09 Apr 2024359.80362.00359.00361.00357.782,457
08 Apr 2024354.60362.00354.60362.00358.771,666
05 Apr 2024352.60359.00352.60358.50355.301,372
04 Apr 2024361.80361.80355.20357.80354.612,716
03 Apr 2024367.40367.40356.00360.60357.383,936
02 Apr 2024373.60375.70366.60368.10364.812,197
28 Mar 2024369.00376.20369.00374.00370.661,831
27 Mar 2024367.40370.10364.40368.20364.912,723
26 Mar 2024369.60369.60365.00366.40363.132,785
25 Mar 2024371.00371.00365.60367.20363.923,749
22 Mar 2024372.20374.80370.40372.70369.372,229
21 Mar 2024374.20377.40367.80371.40368.083,374
20 Mar 2024365.00370.00364.00367.90364.623,214
19 Mar 2024364.60366.80360.20365.20361.942,351
18 Mar 2024367.30368.60365.30366.30363.032,447
15 Mar 2024365.20372.00360.60369.40366.104,541
14 Mar 2024367.80372.40364.80369.90366.604,615
13 Mar 2024370.20377.00363.40364.40361.153,750
12 Mar 2024372.60391.90366.10373.00369.677,419
11 Mar 2024366.00370.20365.60368.60365.312,885
08 Mar 2024363.60373.00362.80370.80367.493,002
07 Mar 2024352.80365.30351.50364.00360.752,905
06 Mar 2024340.00355.20340.00354.00350.841,618
05 Mar 2024346.40355.20343.80349.40346.283,623
04 Mar 2024348.40352.00344.80349.50346.383,398
01 Mar 2024345.80349.60338.20349.20346.084,841
29 Feb 2024349.00350.00343.20344.20341.132,159
28 Feb 2024355.60355.60347.80350.20347.073,914
27 Feb 2024347.80359.40346.40358.00354.804,175
26 Feb 2024356.40357.20350.80350.80347.671,692
23 Feb 2024357.00360.20355.20359.20355.991,401
22 Feb 2024360.00361.00356.80360.60357.382,854
21 Feb 2024351.60355.00350.20355.00351.833,630
20 Feb 2024359.80361.80349.40353.60350.442,176
19 Feb 2024349.60360.00349.20359.00355.801,848
16 Feb 2024356.60361.00353.60355.60352.433,071
15 Feb 2024353.40357.20350.80355.00351.832,745
14 Feb 2024340.00350.80340.00350.20347.071,871
13 Feb 2024343.40349.00335.80342.40339.343,042
12 Feb 2024339.80346.40339.40343.60340.532,360
09 Feb 2024336.80340.00335.40337.80334.783,014
08 Feb 2024324.60336.80324.60335.00332.017,339
07 Feb 2024325.00326.20323.00323.40320.513,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...