Vaudoise Assurances Holding SA (VAHNZ.XC)
Cboe UK - Cboe UK Real-time price. Currency in CHF
Add to watchlist
At close: 03:25PM BST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 437.00 | 437.00 | 433.00 | 433.00 | 433.00 | 22 |
| 13 Jun 2024 | 434.00 | 436.00 | 434.00 | 435.50 | 435.50 | 38 |
| 12 Jun 2024 | 434.00 | 435.00 | 434.00 | 434.00 | 434.00 | 27 |
| 11 Jun 2024 | 434.00 | 434.00 | 432.00 | 432.00 | 432.00 | 7 |
| 10 Jun 2024 | 433.00 | 433.00 | 433.00 | 433.00 | 433.00 | - |
| 07 Jun 2024 | 433.00 | 433.00 | 433.00 | 433.00 | 433.00 | 2 |
| 06 Jun 2024 | 433.00 | 434.00 | 430.00 | 432.00 | 432.00 | 34 |
| 05 Jun 2024 | 432.50 | 434.00 | 430.00 | 431.00 | 431.00 | 43 |
| 04 Jun 2024 | 434.00 | 434.00 | 432.00 | 432.00 | 432.00 | 24 |
| 03 Jun 2024 | 433.00 | 433.00 | 433.00 | 433.00 | 433.00 | 9 |
| 31 May 2024 | 435.00 | 435.00 | 434.00 | 434.00 | 434.00 | 12 |
| 30 May 2024 | 429.00 | 433.00 | 429.00 | 431.00 | 431.00 | 38 |
| 29 May 2024 | 434.00 | 434.00 | 430.00 | 430.00 | 430.00 | 44 |
| 28 May 2024 | 432.00 | 435.00 | 432.00 | 435.00 | 435.00 | 18 |
| 24 May 2024 | 437.00 | 437.00 | 437.00 | 437.00 | 437.00 | - |
| 23 May 2024 | 438.00 | 438.00 | 437.00 | 437.00 | 437.00 | 27 |
| 22 May 2024 | 434.00 | 438.00 | 434.00 | 438.00 | 438.00 | 41 |
| 21 May 2024 | 436.00 | 437.00 | 436.00 | 437.00 | 437.00 | 8 |
| 20 May 2024 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | - |
| 17 May 2024 | 437.00 | 437.00 | 433.00 | 435.00 | 435.00 | 17 |
| 16 May 2024 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 21 |
| 15 May 2024 | 439.00 | 440.00 | 435.00 | 435.00 | 435.00 | 79 |
| 14 May 2024 | 439.00 | 439.00 | 439.00 | 439.00 | 439.00 | 39 |
| 13 May 2024 | 438.00 | 439.00 | 438.00 | 439.00 | 439.00 | 22 |
| 10 May 2024 | 439.50 | 440.00 | 439.50 | 439.50 | 439.50 | 11 |
| 09 May 2024 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | - |
| 08 May 2024 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 14 |
| 08 May 2024 | 22 Dividend | |||||
| 07 May 2024 | 452.00 | 452.00 | 451.00 | 452.00 | 430.00 | 13 |
| 03 May 2024 | 453.00 | 453.00 | 451.00 | 451.00 | 429.05 | 24 |
| 02 May 2024 | 450.00 | 452.00 | 450.00 | 451.00 | 429.05 | 21 |
| 01 May 2024 | 449.00 | 449.00 | 449.00 | 449.00 | 427.15 | - |
| 30 Apr 2024 | 449.00 | 449.00 | 449.00 | 449.00 | 427.15 | 4 |
| 29 Apr 2024 | 451.00 | 451.00 | 450.00 | 450.00 | 428.10 | 7 |
| 26 Apr 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 428.10 | 16 |
| 25 Apr 2024 | 445.00 | 446.00 | 440.50 | 444.50 | 422.87 | 29 |
| 24 Apr 2024 | 447.00 | 447.00 | 445.00 | 445.00 | 423.34 | 11 |
| 23 Apr 2024 | 453.00 | 453.00 | 449.00 | 451.00 | 429.05 | 23 |
| 22 Apr 2024 | 451.00 | 452.00 | 451.00 | 452.00 | 430.00 | 32 |
| 19 Apr 2024 | 448.00 | 448.00 | 448.00 | 448.00 | 426.19 | 6 |
| 18 Apr 2024 | 448.00 | 448.00 | 448.00 | 448.00 | 426.19 | 1 |
| 17 Apr 2024 | 446.00 | 448.00 | 445.00 | 445.00 | 423.34 | 20 |
| 16 Apr 2024 | 453.00 | 453.00 | 448.00 | 448.00 | 426.19 | 8 |
| 15 Apr 2024 | 454.00 | 454.00 | 453.00 | 453.00 | 430.95 | 11 |
| 12 Apr 2024 | 451.00 | 456.00 | 451.00 | 456.00 | 433.81 | 18 |
| 11 Apr 2024 | 446.50 | 449.00 | 446.00 | 447.50 | 425.72 | 46 |
| 10 Apr 2024 | 447.00 | 448.00 | 446.00 | 448.00 | 426.19 | 21 |
| 09 Apr 2024 | 449.00 | 452.00 | 449.00 | 452.00 | 430.00 | 24 |
| 08 Apr 2024 | 451.00 | 452.00 | 448.00 | 448.00 | 426.19 | 10 |
| 05 Apr 2024 | 448.50 | 451.00 | 446.00 | 447.00 | 425.24 | 21 |
| 04 Apr 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 428.10 | - |
| 03 Apr 2024 | 446.00 | 450.00 | 446.00 | 450.00 | 428.10 | 7 |
| 02 Apr 2024 | 454.00 | 454.00 | 445.00 | 446.00 | 424.29 | 29 |
| 28 Mar 2024 | 450.50 | 450.50 | 447.50 | 447.50 | 425.72 | 5 |
| 27 Mar 2024 | 452.00 | 452.00 | 452.00 | 452.00 | 430.00 | - |
| 26 Mar 2024 | 452.00 | 452.00 | 452.00 | 452.00 | 430.00 | 1 |
| 25 Mar 2024 | 448.00 | 448.00 | 448.00 | 448.00 | 426.19 | 7 |
| 22 Mar 2024 | 450.50 | 450.50 | 448.00 | 448.00 | 426.19 | 55 |
| 21 Mar 2024 | 450.00 | 450.00 | 449.00 | 449.00 | 427.15 | 2 |
| 20 Mar 2024 | 452.00 | 452.00 | 452.00 | 452.00 | 430.00 | 1 |
| 19 Mar 2024 | 449.00 | 449.00 | 449.00 | 449.00 | 427.15 | - |
| 18 Mar 2024 | 449.00 | 449.00 | 449.00 | 449.00 | 427.15 | - |
| 15 Mar 2024 | 450.00 | 450.00 | 449.00 | 449.00 | 427.15 | 14 |
| 14 Mar 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 428.10 | 8 |
| 13 Mar 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 428.10 | 1 |
| 12 Mar 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 428.10 | 17 |
| 11 Mar 2024 | 452.00 | 452.00 | 452.00 | 452.00 | 430.00 | 1 |
| 08 Mar 2024 | 449.00 | 449.00 | 446.00 | 446.00 | 424.29 | 5 |
| 07 Mar 2024 | 447.00 | 449.00 | 445.00 | 449.00 | 427.15 | 22 |
| 06 Mar 2024 | 446.00 | 446.00 | 446.00 | 446.00 | 424.29 | 24 |
| 05 Mar 2024 | 448.00 | 448.00 | 448.00 | 448.00 | 426.19 | 1 |
| 04 Mar 2024 | 450.00 | 450.00 | 443.00 | 443.00 | 421.44 | 124 |
| 01 Mar 2024 | 448.50 | 448.50 | 448.00 | 448.00 | 426.19 | 20 |
| 29 Feb 2024 | 446.00 | 449.50 | 446.00 | 449.00 | 427.15 | 241 |
| 28 Feb 2024 | 447.00 | 449.00 | 445.00 | 449.00 | 427.15 | 31 |
| 27 Feb 2024 | 447.50 | 448.50 | 446.00 | 447.00 | 425.24 | 26 |
| 26 Feb 2024 | 445.00 | 449.00 | 445.00 | 449.00 | 427.15 | 12 |
| 23 Feb 2024 | 448.00 | 448.00 | 448.00 | 448.00 | 426.19 | 7 |
| 22 Feb 2024 | 449.00 | 449.00 | 448.00 | 448.00 | 426.19 | 3 |
| 21 Feb 2024 | 447.00 | 447.00 | 447.00 | 447.00 | 425.24 | 10 |
| 20 Feb 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 428.10 | - |
| 19 Feb 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 428.10 | 4 |
| 16 Feb 2024 | 449.00 | 449.00 | 449.00 | 449.00 | 427.15 | - |
| 15 Feb 2024 | 449.00 | 449.00 | 449.00 | 449.00 | 427.15 | - |
| 14 Feb 2024 | 449.00 | 449.00 | 449.00 | 449.00 | 427.15 | - |
| 13 Feb 2024 | 449.00 | 449.00 | 449.00 | 449.00 | 427.15 | 2 |
| 12 Feb 2024 | 448.00 | 450.00 | 448.00 | 450.00 | 428.10 | 8 |
| 09 Feb 2024 | 448.00 | 448.00 | 448.00 | 448.00 | 426.19 | 2 |
| 08 Feb 2024 | 446.00 | 446.00 | 441.00 | 446.00 | 424.29 | 15 |
| 07 Feb 2024 | 440.00 | 447.00 | 440.00 | 447.00 | 425.24 | 8 |
| 06 Feb 2024 | 439.00 | 439.00 | 438.00 | 438.00 | 416.68 | 6 |
| 05 Feb 2024 | 436.00 | 443.00 | 433.00 | 441.00 | 419.54 | 21 |
| 02 Feb 2024 | 435.00 | 439.00 | 435.00 | 439.00 | 417.63 | 25 |
| 01 Feb 2024 | 437.00 | 437.00 | 432.00 | 432.00 | 410.97 | 35 |
| 31 Jan 2024 | 437.00 | 438.00 | 437.00 | 438.00 | 416.68 | 14 |
| 30 Jan 2024 | 438.00 | 438.00 | 438.00 | 438.00 | 416.68 | 2 |
| 29 Jan 2024 | 443.00 | 443.00 | 443.00 | 443.00 | 421.44 | 1 |
| 26 Jan 2024 | 438.00 | 439.00 | 434.00 | 439.00 | 417.63 | 20 |
| 25 Jan 2024 | 439.00 | 440.00 | 437.00 | 437.00 | 415.73 | 13 |
| 24 Jan 2024 | 438.00 | 438.00 | 437.00 | 438.00 | 416.68 | 6 |
| *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.