Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,155.10 +10.97 (+0.13%) Bitcoin USD
57,247.02 -4,418.23 (-7.16%) CMC Crypto 200
1,233.48 -105.58 (-7.89%)
Bellevue Group AG (0QLZ.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
As of 01:08PM BST. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 0.00 | 0.00 | 0.00 | 18.80 | 18.80 | - |
| 29 Apr 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 26 Apr 2024 | 19.10 | 19.10 | 19.05 | 19.05 | 19.05 | 160 |
| 25 Apr 2024 | 19.15 | 19.15 | 18.80 | 18.80 | 18.80 | 422 |
| 24 Apr 2024 | 19.85 | 19.85 | 19.15 | 19.15 | 19.15 | 807 |
| 23 Apr 2024 | 19.10 | 19.50 | 19.10 | 19.50 | 19.50 | 155 |
| 22 Apr 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 19 Apr 2024 | 18.85 | 18.85 | 18.55 | 18.55 | 18.55 | 513 |
| 18 Apr 2024 | 19.15 | 19.15 | 19.02 | 19.02 | 19.02 | 1,676 |
| 17 Apr 2024 | 19.15 | 19.30 | 19.15 | 19.15 | 19.15 | 1,132 |
| 16 Apr 2024 | 19.40 | 19.40 | 19.10 | 19.10 | 19.10 | 343 |
| 15 Apr 2024 | 19.85 | 19.85 | 19.40 | 19.40 | 19.40 | 575 |
| 12 Apr 2024 | 19.75 | 19.85 | 19.75 | 19.85 | 19.85 | 542 |
| 11 Apr 2024 | 20.20 | 20.20 | 19.80 | 19.80 | 19.80 | 327 |
| 10 Apr 2024 | 20.60 | 20.60 | 20.10 | 20.37 | 20.37 | 1,225 |
| 09 Apr 2024 | 20.70 | 20.70 | 20.50 | 20.50 | 20.50 | 1,302 |
| 08 Apr 2024 | 20.70 | 20.70 | 20.50 | 20.50 | 20.50 | 10 |
| 05 Apr 2024 | 20.90 | 20.90 | 20.40 | 20.60 | 20.60 | 1,257 |
| 04 Apr 2024 | 20.80 | 21.00 | 20.80 | 20.90 | 20.90 | 191 |
| 03 Apr 2024 | 20.70 | 21.00 | 20.60 | 21.00 | 21.00 | 1,214 |
| 02 Apr 2024 | 21.00 | 21.00 | 20.57 | 20.57 | 20.57 | 996 |
| 28 Mar 2024 | 21.10 | 21.25 | 21.00 | 21.10 | 21.10 | 836 |
| 27 Mar 2024 | 21.35 | 21.35 | 21.10 | 21.10 | 21.10 | 186 |
| 26 Mar 2024 | 22.20 | 22.20 | 21.30 | 21.30 | 21.30 | 65 |
| 25 Mar 2024 | 21.85 | 22.15 | 21.65 | 22.15 | 22.15 | 246 |
| 22 Mar 2024 | 22.00 | 22.00 | 21.50 | 21.65 | 21.65 | 595 |
| 22 Mar 2024 | 1.15 Dividend | |||||
| 21 Mar 2024 | 22.95 | 23.20 | 22.85 | 22.85 | 21.70 | 728 |
| 20 Mar 2024 | 22.65 | 22.65 | 22.50 | 22.50 | 21.37 | 690 |
| 19 Mar 2024 | 22.95 | 22.95 | 22.40 | 22.50 | 21.37 | 1,237 |
| 18 Mar 2024 | 22.50 | 22.83 | 22.50 | 22.70 | 21.56 | 1,278 |
| 15 Mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 21.37 | 70 |
| 14 Mar 2024 | 22.75 | 22.75 | 22.30 | 22.30 | 21.18 | 1,220 |
| 13 Mar 2024 | 22.75 | 22.75 | 22.19 | 22.75 | 21.61 | 1,201 |
| 12 Mar 2024 | 22.00 | 22.65 | 22.00 | 22.65 | 21.51 | 153 |
| 11 Mar 2024 | 22.45 | 22.50 | 21.85 | 21.85 | 20.75 | 210 |
| 08 Mar 2024 | 21.95 | 22.25 | 21.95 | 22.25 | 21.13 | 697 |
| 07 Mar 2024 | 22.20 | 22.20 | 21.80 | 21.80 | 20.70 | 115 |
| 06 Mar 2024 | 21.40 | 22.20 | 21.40 | 22.20 | 21.08 | 192 |
| 05 Mar 2024 | 21.75 | 21.75 | 21.25 | 21.27 | 20.20 | 3,453 |
| 04 Mar 2024 | 21.80 | 21.80 | 21.70 | 21.75 | 20.66 | 451 |
| 01 Mar 2024 | 22.05 | 22.05 | 21.60 | 21.75 | 20.65 | 3,441 |
| 29 Feb 2024 | 22.00 | 22.00 | 21.28 | 22.00 | 20.89 | 3,989 |
| 28 Feb 2024 | 23.90 | 23.90 | 21.75 | 22.75 | 21.60 | 7,142 |
| 27 Feb 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 22.70 | 124 |
| 26 Feb 2024 | 23.80 | 23.80 | 23.75 | 23.75 | 22.55 | 138 |
| 23 Feb 2024 | 24.00 | 24.00 | 23.80 | 23.80 | 22.60 | 92 |
| 22 Feb 2024 | 23.60 | 23.60 | 23.50 | 23.50 | 22.32 | 439 |
| 21 Feb 2024 | 23.60 | 23.60 | 23.30 | 23.30 | 22.13 | 1,328 |
| 20 Feb 2024 | 23.50 | 23.60 | 23.50 | 23.50 | 22.32 | 131 |
| 19 Feb 2024 | 23.45 | 23.50 | 23.40 | 23.40 | 22.22 | 160 |
| 16 Feb 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 22.03 | - |
| 15 Feb 2024 | 23.50 | 23.50 | 23.00 | 23.15 | 21.98 | 1,459 |
| 14 Feb 2024 | 22.75 | 23.40 | 22.75 | 23.25 | 22.08 | 170 |
| 13 Feb 2024 | 22.65 | 22.70 | 22.60 | 22.70 | 21.56 | 341 |
| 12 Feb 2024 | 22.75 | 22.85 | 22.75 | 22.85 | 21.70 | 3 |
| 09 Feb 2024 | 23.15 | 23.15 | 22.50 | 22.99 | 21.83 | 931 |
| 08 Feb 2024 | 23.25 | 23.25 | 23.10 | 23.10 | 21.94 | 1,031 |
| 07 Feb 2024 | 23.95 | 23.95 | 23.25 | 23.38 | 22.20 | 1,012 |
| 06 Feb 2024 | 24.10 | 24.10 | 23.50 | 23.55 | 22.36 | 3,072 |
| 05 Feb 2024 | 23.65 | 24.00 | 23.65 | 23.95 | 22.74 | 1,056 |
| 02 Feb 2024 | 23.00 | 23.40 | 23.00 | 23.40 | 22.22 | 42 |
| 01 Feb 2024 | 23.65 | 23.65 | 23.00 | 23.00 | 21.84 | 573 |
| 31 Jan 2024 | 23.35 | 23.65 | 23.35 | 23.65 | 22.46 | 628 |
| 30 Jan 2024 | 24.20 | 24.40 | 23.10 | 23.20 | 22.03 | 1,075 |
| 29 Jan 2024 | 24.25 | 24.25 | 23.85 | 24.20 | 22.98 | 2,120 |
| 26 Jan 2024 | 23.60 | 23.80 | 23.60 | 23.80 | 22.60 | 11 |
| 25 Jan 2024 | 23.95 | 23.95 | 23.50 | 23.60 | 22.41 | 1,133 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 21.75 | 22.30 | 21.75 | 22.10 | 20.99 | 442 |
| 19 Jan 2024 | 22.50 | 22.50 | 21.75 | 22.10 | 20.99 | 1,294 |
| 18 Jan 2024 | 21.95 | 22.20 | 21.95 | 22.10 | 20.99 | 340 |
| 17 Jan 2024 | 21.80 | 22.02 | 21.78 | 22.02 | 20.91 | 1,646 |
| 16 Jan 2024 | 21.80 | 22.30 | 21.80 | 21.82 | 20.72 | 408 |
| 15 Jan 2024 | 22.70 | 22.70 | 21.90 | 22.30 | 21.18 | 1,573 |
| 12 Jan 2024 | 22.65 | 22.75 | 22.25 | 22.49 | 21.36 | 1,293 |
| 11 Jan 2024 | 23.10 | 23.20 | 22.50 | 22.50 | 21.37 | 1,084 |
| 10 Jan 2024 | 23.00 | 23.00 | 22.80 | 23.00 | 21.84 | 13 |
| 09 Jan 2024 | 23.00 | 23.00 | 22.85 | 22.85 | 21.70 | 146 |
| 08 Jan 2024 | 23.50 | 23.50 | 22.80 | 23.00 | 21.84 | 1,666 |
| 05 Jan 2024 | 23.10 | 23.30 | 22.70 | 22.90 | 21.75 | 798 |
| 04 Jan 2024 | 23.30 | 23.30 | 23.10 | 23.20 | 22.03 | 560 |
| 03 Jan 2024 | 24.40 | 24.50 | 23.15 | 23.15 | 21.98 | 2,346 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 24.50 | 24.70 | 24.15 | 24.24 | 23.02 | 1,166 |
| 28 Dec 2023 | 24.00 | 24.15 | 24.00 | 24.00 | 22.79 | 22 |
| 27 Dec 2023 | 23.90 | 24.00 | 23.80 | 23.90 | 22.70 | 124 |
| 22 Dec 2023 | 23.65 | 23.90 | 23.65 | 23.90 | 22.70 | 1,918 |
| 21 Dec 2023 | 24.00 | 24.00 | 23.73 | 23.73 | 22.54 | 857 |
| 20 Dec 2023 | 23.90 | 24.10 | 23.75 | 23.80 | 22.60 | 1,146 |
| 19 Dec 2023 | 23.80 | 23.80 | 23.61 | 23.61 | 22.42 | 483 |
| 18 Dec 2023 | 23.90 | 23.90 | 23.60 | 23.85 | 22.65 | 1,439 |
| 15 Dec 2023 | 23.80 | 23.80 | 23.65 | 23.68 | 22.49 | 998 |
| 14 Dec 2023 | 24.00 | 24.05 | 23.35 | 23.75 | 22.55 | 1,826 |
| 13 Dec 2023 | 22.90 | 23.45 | 22.85 | 22.85 | 21.70 | 295 |
| 12 Dec 2023 | 23.40 | 23.76 | 22.75 | 22.75 | 21.61 | 2,723 |
| 11 Dec 2023 | 24.30 | 24.30 | 23.75 | 23.75 | 22.55 | 3,428 |
| 08 Dec 2023 | 22.95 | 24.50 | 22.95 | 24.34 | 23.12 | 2,532 |
| 07 Dec 2023 | 22.65 | 22.73 | 22.65 | 22.70 | 21.56 | 109 |
| *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.