Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,567.56 -1,139.29 (-1.76%) CMC Crypto 200
1,325.76 -70.78 (-5.07%)
Viscofan, S.A. (0MKW.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 05:51PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 61.50 | 61.50 | 60.37 | 61.40 | 61.40 | 6,162 |
| 24 Apr 2024 | 61.60 | 61.60 | 60.40 | 60.50 | 60.50 | 38,093 |
| 23 Apr 2024 | 59.80 | 61.41 | 60.00 | 61.40 | 61.40 | 7,926 |
| 22 Apr 2024 | 59.70 | 60.30 | 59.40 | 59.80 | 59.80 | 4,781 |
| 19 Apr 2024 | 59.70 | 59.50 | 58.60 | 59.10 | 59.10 | 18,263 |
| 18 Apr 2024 | 58.15 | 59.57 | 58.18 | 59.49 | 59.49 | 7,919 |
| 17 Apr 2024 | 57.55 | 58.00 | 57.59 | 57.70 | 57.70 | 10,534 |
| 16 Apr 2024 | 57.40 | 57.90 | 57.60 | 57.90 | 57.90 | 10,563 |
| 15 Apr 2024 | 57.90 | 58.70 | 57.70 | 57.80 | 57.80 | 39,752 |
| 12 Apr 2024 | 58.20 | 58.90 | 58.00 | 58.01 | 58.01 | 95,971 |
| 11 Apr 2024 | 59.00 | 58.70 | 58.06 | 58.50 | 58.50 | 11,373 |
| 10 Apr 2024 | 58.70 | 59.00 | 57.30 | 58.70 | 58.70 | 5,345 |
| 09 Apr 2024 | 58.60 | 58.10 | 57.60 | 57.80 | 57.80 | 20,427 |
| 08 Apr 2024 | 57.30 | 58.71 | 57.70 | 58.60 | 58.60 | 7,844 |
| 05 Apr 2024 | 58.20 | 58.00 | 57.50 | 57.90 | 57.90 | 14,869 |
| 04 Apr 2024 | 57.80 | 58.00 | 56.40 | 57.80 | 57.80 | 4,692 |
| 03 Apr 2024 | 59.20 | 58.20 | 57.28 | 58.20 | 58.20 | 8,203 |
| 02 Apr 2024 | 58.00 | 59.20 | 57.80 | 58.01 | 58.01 | 14,725 |
| 28 Mar 2024 | 58.00 | 58.90 | 58.10 | 58.90 | 58.90 | 7,724 |
| 27 Mar 2024 | 58.80 | 59.00 | 58.30 | 58.80 | 58.80 | 3,941 |
| 26 Mar 2024 | 57.70 | 58.41 | 57.50 | 58.40 | 58.40 | 12,849 |
| 25 Mar 2024 | 58.30 | 58.20 | 57.69 | 57.70 | 57.70 | 19,729 |
| 22 Mar 2024 | 58.40 | 58.30 | 57.70 | 57.93 | 57.93 | 3,676 |
| 21 Mar 2024 | 56.40 | 58.20 | 57.20 | 57.70 | 57.70 | 9,106 |
| 20 Mar 2024 | 59.00 | 57.90 | 57.33 | 57.70 | 57.70 | 12,624 |
| 19 Mar 2024 | 59.00 | 59.41 | 57.99 | 58.00 | 58.00 | 25,984 |
| 18 Mar 2024 | 59.00 | 59.40 | 58.60 | 58.80 | 58.80 | 25,699 |
| 15 Mar 2024 | 59.40 | 58.90 | 57.70 | 58.90 | 58.90 | 7,436 |
| 14 Mar 2024 | 59.10 | 60.10 | 58.30 | 58.55 | 58.55 | 21,861 |
| 13 Mar 2024 | 58.00 | 59.01 | 58.10 | 59.00 | 59.00 | 12,549 |
| 12 Mar 2024 | 58.10 | 58.50 | 58.00 | 58.20 | 58.20 | 4,046 |
| 11 Mar 2024 | 57.90 | 58.10 | 57.60 | 57.90 | 57.90 | 23,688 |
| 08 Mar 2024 | 57.30 | 57.80 | 57.30 | 57.60 | 57.60 | 11,252 |
| 07 Mar 2024 | 56.40 | 57.40 | 56.30 | 57.20 | 57.20 | 14,369 |
| 06 Mar 2024 | 57.20 | 57.30 | 56.20 | 56.50 | 56.50 | 12,778 |
| 05 Mar 2024 | 58.00 | 57.70 | 56.30 | 57.70 | 57.70 | 12,694 |
| 04 Mar 2024 | 57.70 | 57.80 | 56.60 | 57.60 | 57.60 | 27,180 |
| 01 Mar 2024 | 52.40 | 57.60 | 52.40 | 54.90 | 54.90 | 28,448 |
| 29 Feb 2024 | 53.00 | 52.32 | 51.82 | 52.10 | 52.10 | 2,251 |
| 28 Feb 2024 | 52.00 | 53.00 | 51.30 | 51.90 | 51.90 | 2,375 |
| 27 Feb 2024 | 52.30 | 52.60 | 51.80 | 52.00 | 52.00 | 4,316 |
| 26 Feb 2024 | 52.55 | 53.20 | 52.43 | 52.70 | 52.70 | 1,353 |
| 23 Feb 2024 | 53.10 | 53.10 | 52.60 | 52.81 | 52.81 | 2,742 |
| 22 Feb 2024 | 54.40 | 54.50 | 52.70 | 52.70 | 52.70 | 5,523 |
| 21 Feb 2024 | 54.10 | 54.20 | 52.70 | 53.95 | 53.95 | 2,984 |
| 20 Feb 2024 | 54.10 | 53.50 | 52.90 | 53.40 | 53.40 | 1,254 |
| 19 Feb 2024 | 53.10 | 54.10 | 52.60 | 52.90 | 52.90 | 3,400 |
| 16 Feb 2024 | 53.00 | 54.00 | 53.60 | 53.81 | 53.81 | 3,936 |
| 15 Feb 2024 | 54.30 | 54.10 | 53.49 | 53.50 | 53.50 | 3,215 |
| 14 Feb 2024 | 54.50 | 54.20 | 53.70 | 53.80 | 53.80 | 4,693 |
| 13 Feb 2024 | 54.50 | 53.90 | 53.30 | 53.50 | 53.50 | 4,341 |
| 12 Feb 2024 | 54.00 | 54.10 | 53.30 | 54.00 | 54.00 | 3,690 |
| 09 Feb 2024 | 54.50 | 55.50 | 53.39 | 53.40 | 53.40 | 5,058 |
| 08 Feb 2024 | 54.20 | 54.80 | 53.80 | 53.90 | 53.90 | 8,856 |
| 07 Feb 2024 | 53.60 | 54.50 | 53.49 | 53.49 | 53.49 | 12,056 |
| 06 Feb 2024 | 54.10 | 54.50 | 53.60 | 53.70 | 53.70 | 2,983 |
| 05 Feb 2024 | 53.60 | 55.00 | 53.20 | 53.90 | 53.90 | 9,392 |
| 02 Feb 2024 | 53.40 | 53.60 | 52.90 | 53.11 | 53.11 | 4,360 |
| 01 Feb 2024 | 53.20 | 54.50 | 52.60 | 52.70 | 52.70 | 4,967 |
| 31 Jan 2024 | 53.90 | 54.30 | 53.80 | 54.20 | 54.20 | 7,026 |
| 30 Jan 2024 | 54.70 | 54.20 | 53.90 | 53.90 | 53.90 | 4,057 |
| 29 Jan 2024 | 54.00 | 54.30 | 53.30 | 54.20 | 54.20 | 5,976 |
| 26 Jan 2024 | 52.60 | 54.21 | 52.20 | 54.20 | 54.20 | 38,245 |
| 25 Jan 2024 | 53.70 | 53.10 | 52.09 | 52.10 | 52.10 | 3,026 |
| 24 Jan 2024 | 52.80 | 53.21 | 52.70 | 53.06 | 53.06 | 3,184 |
| 23 Jan 2024 | 53.20 | 53.50 | 52.10 | 52.81 | 52.81 | 8,572 |
| 22 Jan 2024 | 53.20 | 52.90 | 52.31 | 52.90 | 52.90 | 4,818 |
| 19 Jan 2024 | 53.00 | 53.10 | 52.09 | 52.10 | 52.10 | 5,292 |
| 18 Jan 2024 | 53.60 | 53.30 | 52.60 | 52.90 | 52.90 | 7,240 |
| 17 Jan 2024 | 54.90 | 54.70 | 53.60 | 54.20 | 54.20 | 8,904 |
| 16 Jan 2024 | 54.40 | 54.60 | 54.00 | 54.43 | 54.43 | 8,071 |
| 15 Jan 2024 | 54.10 | 54.00 | 53.40 | 53.90 | 53.90 | 10,042 |
| 12 Jan 2024 | 54.90 | 54.00 | 53.30 | 53.44 | 53.44 | 9,007 |
| 11 Jan 2024 | 53.90 | 53.80 | 53.10 | 53.21 | 53.21 | 6,480 |
| 10 Jan 2024 | 53.60 | 53.60 | 53.00 | 53.40 | 53.40 | 7,490 |
| 09 Jan 2024 | 54.40 | 54.30 | 53.10 | 53.30 | 53.30 | 10,592 |
| 08 Jan 2024 | 54.00 | 54.10 | 53.20 | 54.03 | 54.03 | 9,743 |
| 05 Jan 2024 | 54.50 | 53.60 | 52.79 | 53.20 | 53.20 | 16,147 |
| 04 Jan 2024 | 52.60 | 54.00 | 52.70 | 53.70 | 53.70 | 7,504 |
| 03 Jan 2024 | 53.80 | 54.20 | 52.59 | 52.60 | 52.60 | 4,538 |
| 02 Jan 2024 | 53.80 | 54.20 | 53.30 | 53.80 | 53.80 | 9,844 |
| 29 Dec 2023 | 53.50 | 54.00 | 53.59 | 53.60 | 53.60 | 837 |
| 28 Dec 2023 | 54.30 | 54.60 | 53.89 | 53.89 | 53.89 | 4,074 |
| 27 Dec 2023 | 54.20 | 54.00 | 53.70 | 53.80 | 53.80 | 1,086 |
| 22 Dec 2023 | 54.40 | 54.30 | 53.40 | 53.61 | 53.61 | 10,355 |
| 21 Dec 2023 | 52.60 | 54.20 | 53.53 | 54.00 | 54.00 | 18,082 |
| 20 Dec 2023 | 54.20 | 54.40 | 52.00 | 53.90 | 53.90 | 17,695 |
| 19 Dec 2023 | 55.00 | 55.20 | 54.19 | 54.20 | 54.20 | 9,111 |
| 18 Dec 2023 | 55.20 | 55.30 | 54.60 | 54.82 | 54.82 | 27,277 |
| 18 Dec 2023 | 1.134 Dividend | |||||
| 15 Dec 2023 | 56.30 | 56.20 | 55.70 | 55.72 | 54.58 | 6,983 |
| 14 Dec 2023 | 56.30 | 57.00 | 56.10 | 56.33 | 55.19 | 13,228 |
| 13 Dec 2023 | 56.30 | 56.50 | 55.70 | 55.99 | 54.85 | 355 |
| 12 Dec 2023 | 57.55 | 57.40 | 56.29 | 56.30 | 55.15 | 9,425 |
| 11 Dec 2023 | 57.10 | 58.40 | 55.80 | 56.70 | 55.55 | 12,101 |
| 08 Dec 2023 | 57.30 | 57.60 | 56.80 | 57.10 | 55.94 | 9,195 |
| 07 Dec 2023 | 57.55 | 57.40 | 56.30 | 57.00 | 55.84 | 3,791 |
| 06 Dec 2023 | 57.55 | 57.40 | 56.29 | 56.30 | 55.15 | 5,632 |
| 05 Dec 2023 | 57.55 | 57.40 | 57.00 | 57.10 | 55.94 | 11,741 |
| 04 Dec 2023 | 56.90 | 57.80 | 56.30 | 57.00 | 55.84 | 11,356 |
| *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.