Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
58,524.99 +705.01 (+1.22%) CMC Crypto 200
1,264.75 -6.00 (-0.47%)
Tecan Group AG (0QLN.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
As of 12:48PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 327.40 | 327.40 | 326.60 | 326.60 | 326.60 | 54 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 325.80 | 330.80 | 323.60 | 327.00 | 327.00 | 873 |
| 29 Apr 2024 | 334.60 | 336.00 | 332.80 | 334.20 | 334.20 | 2,291 |
| 26 Apr 2024 | 328.00 | 334.19 | 326.80 | 331.94 | 331.94 | 5,741 |
| 25 Apr 2024 | 344.20 | 344.20 | 326.80 | 334.11 | 334.11 | 1,108 |
| 24 Apr 2024 | 337.40 | 343.80 | 337.40 | 340.95 | 340.95 | 7,569 |
| 23 Apr 2024 | 325.00 | 337.80 | 325.00 | 325.40 | 325.40 | 4,597 |
| 22 Apr 2024 | 336.80 | 336.80 | 320.20 | 322.60 | 322.60 | 29,663 |
| 22 Apr 2024 | 3 Dividend | |||||
| 19 Apr 2024 | 321.40 | 333.24 | 318.00 | 327.45 | 324.45 | 25,990 |
| 18 Apr 2024 | 327.80 | 329.40 | 313.80 | 321.85 | 318.90 | 58,843 |
| 17 Apr 2024 | 339.20 | 339.20 | 329.40 | 334.83 | 331.77 | 26,444 |
| 16 Apr 2024 | 340.20 | 346.00 | 335.80 | 338.03 | 334.94 | 3,560 |
| 15 Apr 2024 | 347.80 | 348.80 | 345.80 | 346.58 | 343.40 | 97,939 |
| 12 Apr 2024 | 350.75 | 352.20 | 345.20 | 347.24 | 344.06 | 5,408 |
| 11 Apr 2024 | 349.40 | 353.60 | 346.63 | 349.38 | 346.18 | 33,190 |
| 10 Apr 2024 | 367.20 | 367.20 | 350.84 | 359.60 | 356.31 | 15,226 |
| 09 Apr 2024 | 360.20 | 362.00 | 358.80 | 361.40 | 358.09 | 596 |
| 08 Apr 2024 | 359.60 | 361.80 | 349.20 | 356.44 | 353.17 | 62,378 |
| 05 Apr 2024 | 351.40 | 358.80 | 351.40 | 356.14 | 352.88 | 8,367 |
| 04 Apr 2024 | 359.60 | 362.00 | 355.00 | 361.04 | 357.73 | 7,695 |
| 03 Apr 2024 | 362.80 | 366.60 | 356.40 | 359.40 | 356.11 | 39,261 |
| 02 Apr 2024 | 371.40 | 377.20 | 366.60 | 367.60 | 364.23 | 1,362 |
| 28 Mar 2024 | 370.80 | 375.60 | 369.00 | 373.86 | 370.43 | 5,597 |
| 27 Mar 2024 | 369.60 | 370.00 | 366.00 | 367.85 | 364.48 | 1,460 |
| 26 Mar 2024 | 365.40 | 368.40 | 365.00 | 367.44 | 364.07 | 10,171 |
| 25 Mar 2024 | 374.20 | 374.20 | 365.00 | 367.84 | 364.47 | 3,761 |
| 22 Mar 2024 | 372.20 | 374.20 | 370.00 | 372.44 | 369.03 | 1,406 |
| 21 Mar 2024 | 376.60 | 376.60 | 371.00 | 373.64 | 370.21 | 297 |
| 20 Mar 2024 | 364.40 | 368.60 | 364.40 | 368.54 | 365.16 | 2,987 |
| 19 Mar 2024 | 364.00 | 366.60 | 359.80 | 364.22 | 360.89 | 2,190 |
| 18 Mar 2024 | 368.20 | 369.00 | 365.80 | 366.96 | 363.59 | 201 |
| 15 Mar 2024 | 364.80 | 371.40 | 360.80 | 362.99 | 359.66 | 11,877 |
| 14 Mar 2024 | 369.20 | 371.80 | 365.60 | 368.02 | 364.65 | 11,615 |
| 13 Mar 2024 | 372.00 | 372.00 | 363.40 | 365.64 | 362.29 | 7,278 |
| 12 Mar 2024 | 374.20 | 392.00 | 360.60 | 372.00 | 368.59 | 6,282 |
| 11 Mar 2024 | 372.20 | 372.20 | 366.00 | 367.65 | 364.28 | 4,169 |
| 08 Mar 2024 | 365.20 | 373.00 | 363.60 | 371.02 | 367.62 | 512 |
| 07 Mar 2024 | 355.20 | 366.00 | 352.54 | 358.04 | 354.76 | 2,581 |
| 06 Mar 2024 | 350.80 | 354.60 | 348.72 | 354.10 | 350.86 | 4,320 |
| 05 Mar 2024 | 344.80 | 354.08 | 344.80 | 352.24 | 349.01 | 4,437 |
| 04 Mar 2024 | 346.60 | 351.00 | 344.80 | 349.42 | 346.22 | 6,784 |
| 01 Mar 2024 | 341.80 | 350.00 | 339.00 | 342.84 | 339.70 | 11,942 |
| 29 Feb 2024 | 348.80 | 350.00 | 342.80 | 344.80 | 341.64 | 2,491 |
| 28 Feb 2024 | 356.00 | 358.60 | 348.00 | 350.47 | 347.26 | 1,420 |
| 27 Feb 2024 | 346.80 | 359.40 | 346.80 | 355.82 | 352.56 | 30,129 |
| 26 Feb 2024 | 357.00 | 357.00 | 349.00 | 350.69 | 347.47 | 9,879 |
| 23 Feb 2024 | 359.80 | 359.80 | 356.19 | 359.47 | 356.18 | 2,063 |
| 22 Feb 2024 | 358.60 | 360.40 | 357.60 | 360.25 | 356.94 | 2,399 |
| 21 Feb 2024 | 351.80 | 355.00 | 351.20 | 352.04 | 348.81 | 2,957 |
| 20 Feb 2024 | 359.80 | 359.80 | 349.40 | 355.22 | 351.96 | 7,682 |
| 19 Feb 2024 | 350.40 | 359.40 | 349.00 | 359.40 | 356.11 | 2,043 |
| 16 Feb 2024 | 356.60 | 360.20 | 354.40 | 355.44 | 352.18 | 2,651 |
| 15 Feb 2024 | 353.00 | 356.80 | 352.00 | 355.67 | 352.41 | 33,536 |
| 14 Feb 2024 | 343.20 | 350.80 | 340.00 | 349.71 | 346.51 | 3,892 |
| 13 Feb 2024 | 344.20 | 346.80 | 337.43 | 337.43 | 334.34 | 5,483 |
| 12 Feb 2024 | 340.60 | 345.20 | 340.00 | 342.83 | 339.69 | 7,594 |
| 09 Feb 2024 | 337.20 | 340.00 | 335.60 | 337.83 | 334.74 | 5,562 |
| 08 Feb 2024 | 327.60 | 337.00 | 324.00 | 336.63 | 333.54 | 9,603 |
| 07 Feb 2024 | 328.40 | 328.40 | 323.20 | 323.63 | 320.66 | 3,557 |
| 06 Feb 2024 | 325.60 | 328.00 | 322.60 | 327.83 | 324.83 | 4,539 |
| 05 Feb 2024 | 329.20 | 329.20 | 324.40 | 325.20 | 322.22 | 6,354 |
| 02 Feb 2024 | 331.40 | 336.60 | 324.40 | 327.71 | 324.71 | 14,484 |
| 01 Feb 2024 | 330.80 | 334.20 | 323.20 | 333.90 | 330.85 | 4,472 |
| 31 Jan 2024 | 331.40 | 336.60 | 330.40 | 332.55 | 329.50 | 12,190 |
| 30 Jan 2024 | 335.60 | 341.40 | 332.00 | 332.04 | 329.00 | 4,135 |
| 29 Jan 2024 | 345.40 | 345.40 | 329.40 | 334.03 | 330.97 | 13,166 |
| 26 Jan 2024 | 332.20 | 344.80 | 327.60 | 334.13 | 331.07 | 9,961 |
| 25 Jan 2024 | 320.40 | 327.00 | 320.40 | 325.63 | 322.65 | 2,117 |
| 24 Jan 2024 | 328.20 | 329.40 | 323.40 | 326.39 | 323.40 | 3,471 |
| 23 Jan 2024 | 324.00 | 327.20 | 323.77 | 324.06 | 321.09 | 5,792 |
| 22 Jan 2024 | 321.40 | 322.80 | 319.60 | 322.43 | 319.48 | 1,015 |
| 19 Jan 2024 | 321.20 | 322.60 | 317.80 | 317.80 | 314.89 | 2,239 |
| 18 Jan 2024 | 320.80 | 324.80 | 319.40 | 322.80 | 319.85 | 2,508 |
| 17 Jan 2024 | 322.60 | 324.20 | 317.80 | 319.35 | 316.43 | 7,372 |
| 16 Jan 2024 | 329.00 | 331.83 | 318.80 | 331.83 | 328.79 | 8,393 |
| 15 Jan 2024 | 332.80 | 335.20 | 330.40 | 333.80 | 330.74 | 7,142 |
| 12 Jan 2024 | 341.80 | 343.40 | 332.77 | 337.42 | 334.33 | 5,235 |
| 11 Jan 2024 | 335.80 | 338.60 | 330.20 | 335.20 | 332.13 | 6,410 |
| 10 Jan 2024 | 325.00 | 332.20 | 325.00 | 329.50 | 326.48 | 3,851 |
| 09 Jan 2024 | 316.40 | 328.00 | 308.20 | 310.61 | 307.76 | 59,239 |
| 08 Jan 2024 | 318.40 | 326.40 | 318.40 | 325.11 | 322.14 | 5,591 |
| 05 Jan 2024 | 317.80 | 324.60 | 311.00 | 319.05 | 316.12 | 6,882 |
| 04 Jan 2024 | 329.00 | 329.00 | 321.80 | 326.43 | 323.44 | 10,287 |
| 03 Jan 2024 | 333.40 | 338.27 | 327.00 | 328.75 | 325.74 | 14,083 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 344.00 | 347.80 | 342.40 | 345.13 | 341.97 | 1,031 |
| 28 Dec 2023 | 345.60 | 346.80 | 342.80 | 343.82 | 340.67 | 2,368 |
| 27 Dec 2023 | 347.00 | 350.40 | 341.20 | 346.63 | 343.45 | 5,950 |
| 22 Dec 2023 | 339.80 | 344.80 | 338.60 | 339.80 | 336.69 | 11,896 |
| 21 Dec 2023 | 335.00 | 347.00 | 330.60 | 343.80 | 340.65 | 6,684 |
| 20 Dec 2023 | 343.40 | 345.00 | 340.20 | 344.04 | 340.89 | 3,816 |
| 19 Dec 2023 | 344.40 | 346.03 | 341.20 | 346.03 | 342.86 | 3,204 |
| 18 Dec 2023 | 352.20 | 352.20 | 337.40 | 342.92 | 339.78 | 3,423 |
| 15 Dec 2023 | 345.00 | 352.40 | 340.60 | 350.86 | 347.65 | 32,061 |
| 14 Dec 2023 | 330.00 | 340.60 | 327.60 | 340.60 | 337.48 | 11,240 |
| 13 Dec 2023 | 322.40 | 322.40 | 314.80 | 316.00 | 313.10 | 3,838 |
| 12 Dec 2023 | 324.20 | 324.20 | 316.40 | 320.33 | 317.40 | 19,742 |
| 11 Dec 2023 | 315.80 | 323.89 | 314.80 | 320.79 | 317.85 | 23,890 |
| *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.