Singapore markets closed

Interroll Holding AG (0QN2.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
2,940.00-30.00 (-1.01%)
At close: 04:30PM BST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20242,955.002,955.002,920.002,940.002,940.0057
16 May 20243,005.003,005.002,960.002,970.002,970.007
15 May 20242,950.003,020.002,950.003,000.003,000.0045
14 May 20242,900.002,935.002,900.002,935.002,935.002
13 May 20242,940.002,940.002,900.002,900.002,900.007
10 May 20242,875.002,955.002,855.002,860.002,860.002,053
09 May 2024------
08 May 20242,850.002,855.002,835.002,855.002,855.00258
07 May 2024------
07 May 202432 Dividend
03 May 20242,960.002,980.002,960.002,980.002,948.003
02 May 2024------
01 May 2024------
30 Apr 20242,980.002,980.002,970.002,970.002,938.1110
29 Apr 2024------
26 Apr 20242,909.982,910.002,884.982,910.002,878.7548
25 Apr 20242,970.002,970.002,840.002,844.972,814.4286
24 Apr 20242,949.982,975.002,949.982,975.002,943.0524
23 Apr 20242,935.682,955.242,865.002,865.002,834.2321
22 Apr 20242,885.662,885.662,864.982,865.002,834.23244
19 Apr 20242,868.442,870.232,868.442,870.002,839.1817
18 Apr 20242,865.002,904.422,865.002,885.712,854.7224
17 Apr 20242,900.002,900.002,869.972,869.972,839.1550
16 Apr 20242,865.002,865.002,830.002,835.002,804.5675
15 Apr 20242,884.982,887.212,884.982,887.212,856.2150
12 Apr 20242,880.002,880.002,864.982,870.002,839.1840
11 Apr 20242,930.672,937.082,914.982,937.082,905.54116
10 Apr 20242,980.002,980.002,926.582,926.582,895.16119
09 Apr 20242,984.982,984.982,959.982,960.002,928.217
08 Apr 20243,009.983,009.982,994.982,995.002,962.8467
05 Apr 20242,955.102,960.242,936.142,936.142,904.6110
04 Apr 20242,944.982,944.982,931.412,931.412,899.9361
03 Apr 20242,950.682,950.682,925.262,950.002,918.32179
02 Apr 20242,984.972,984.972,944.982,949.712,918.0384
28 Mar 20242,994.443,018.032,983.512,990.002,957.89105
27 Mar 20243,005.003,040.113,004.703,010.002,977.68280
26 Mar 20243,024.983,044.973,015.003,025.002,992.5257
25 Mar 20243,005.003,035.303,005.003,035.303,002.7191
22 Mar 20243,019.983,050.243,019.983,039.703,007.0529
21 Mar 20242,955.002,980.002,950.002,980.002,948.0036
20 Mar 20242,954.982,954.982,909.082,909.082,877.85120
19 Mar 20242,904.982,904.982,895.822,900.002,868.8654
18 Mar 20242,955.002,961.822,913.882,920.002,888.64185
15 Mar 20242,915.003,060.702,915.002,919.972,888.6115
14 Mar 20242,815.002,815.102,800.282,815.002,784.77164
13 Mar 20242,795.002,815.002,755.002,804.692,774.5777
12 Mar 20242,814.982,815.002,779.982,779.982,750.1356
11 Mar 20242,790.002,790.002,725.002,759.722,730.09364
08 Mar 20242,760.002,795.842,760.002,795.842,765.8165
07 Mar 20242,760.002,765.282,734.982,765.282,735.5835
06 Mar 20242,670.002,723.812,670.002,716.942,687.7657
05 Mar 20242,729.982,750.272,720.102,750.272,720.74359
04 Mar 20242,725.002,760.002,725.002,759.722,730.09106
01 Mar 20242,735.002,779.972,735.002,760.002,730.36140
29 Feb 20242,765.002,780.282,755.102,780.002,750.15419
28 Feb 20242,820.002,820.002,760.002,775.282,745.48277
27 Feb 20242,815.002,845.002,815.002,820.352,790.0765
26 Feb 20242,850.002,856.772,835.002,843.922,813.38119
23 Feb 20242,864.982,865.002,843.732,864.432,833.67160
22 Feb 20242,825.002,825.002,805.752,819.722,789.4454
21 Feb 20242,776.642,776.642,772.562,774.982,745.18158
20 Feb 20242,685.002,720.002,685.002,714.732,685.5861
19 Feb 20242,664.982,699.732,664.982,699.732,670.7430
16 Feb 20242,720.002,720.002,698.002,698.002,669.0316
15 Feb 20242,725.002,725.002,699.732,699.732,670.74199
14 Feb 20242,635.002,650.982,625.462,650.262,621.8141
13 Feb 20242,545.002,589.982,545.002,581.062,553.35139
12 Feb 20242,610.002,610.002,593.152,596.452,568.5766
09 Feb 20242,545.002,570.002,545.002,570.002,542.40257
08 Feb 20242,515.002,550.002,510.002,550.002,522.62212
07 Feb 20242,505.002,505.002,498.182,498.182,471.3511
06 Feb 20242,490.002,514.982,485.002,514.982,487.9718
05 Feb 20242,590.002,590.002,520.002,520.002,492.94662
02 Feb 20242,620.002,620.002,585.002,603.572,575.6119
01 Feb 20242,510.002,566.412,510.002,564.982,537.4457
31 Jan 20242,540.002,575.002,534.982,535.002,507.78173
30 Jan 20242,490.002,562.572,475.002,550.092,522.7186
29 Jan 20242,440.002,465.252,359.922,464.512,438.05152
26 Jan 20242,457.432,485.032,402.742,484.752,458.07459
25 Jan 20242,425.002,425.002,399.982,400.382,374.60125
24 Jan 20242,505.002,505.002,400.002,420.002,394.01199
23 Jan 20242,525.332,534.982,519.982,534.982,507.7575
22 Jan 20242,510.002,565.002,510.002,539.822,512.55474
19 Jan 20242,500.002,500.002,455.002,485.702,459.0186
18 Jan 20242,525.002,540.002,522.682,529.002,501.8561
17 Jan 20242,490.002,490.002,465.002,479.502,452.88235
16 Jan 20242,575.002,590.002,515.002,520.002,492.94103
15 Jan 20242,600.002,609.402,579.982,580.002,552.3038
12 Jan 20242,655.002,656.772,625.002,630.002,601.76124
11 Jan 20242,655.002,655.002,604.482,605.002,577.0390
10 Jan 20242,620.002,625.262,615.002,620.262,592.1330
09 Jan 20242,675.002,690.002,620.002,627.592,599.3857
08 Jan 20242,580.002,605.002,580.002,589.432,561.62101
05 Jan 20242,575.002,585.002,565.002,579.972,552.27188
04 Jan 20242,585.002,590.002,561.492,585.002,557.24378
03 Jan 20242,670.002,670.002,574.482,634.742,606.44181
02 Jan 2024------
29 Dec 20232,630.002,669.982,620.002,669.092,640.4380
28 Dec 20232,645.002,650.002,634.982,635.262,606.9775
27 Dec 20232,705.002,705.002,640.002,660.002,631.4465
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...