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
63,831.11 -711.94 (-1.10%) CMC Crypto 200
1,327.58 -68.95 (-4.94%)
Bachem Holding AG (0QND.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 06:52PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 79.55 | 80.75 | 79.35 | 80.75 | 80.75 | 2,980 |
| 26 Apr 2024 | 0.8 Dividend | |||||
| 25 Apr 2024 | 80.95 | 80.95 | 79.41 | 79.90 | 79.10 | 4,887 |
| 24 Apr 2024 | 81.45 | 81.45 | 78.40 | 80.61 | 79.80 | 3,227 |
| 23 Apr 2024 | 79.80 | 81.15 | 78.40 | 81.15 | 80.34 | 10,015 |
| 22 Apr 2024 | 79.30 | 79.55 | 77.30 | 78.40 | 77.62 | 9,449 |
| 19 Apr 2024 | 77.45 | 78.65 | 77.19 | 78.65 | 77.86 | 9,410 |
| 18 Apr 2024 | 78.85 | 79.00 | 77.00 | 77.51 | 76.73 | 14,085 |
| 17 Apr 2024 | 80.10 | 81.20 | 80.00 | 80.70 | 79.89 | 5,276 |
| 16 Apr 2024 | 79.30 | 80.45 | 79.30 | 80.06 | 79.26 | 5,563 |
| 15 Apr 2024 | 81.35 | 81.40 | 80.30 | 81.23 | 80.41 | 13,634 |
| 12 Apr 2024 | 81.95 | 82.59 | 80.35 | 80.66 | 79.85 | 79,107 |
| 11 Apr 2024 | 82.35 | 84.05 | 82.35 | 82.85 | 82.02 | 14,815 |
| 10 Apr 2024 | 85.35 | 85.35 | 83.18 | 83.70 | 82.87 | 7,670 |
| 09 Apr 2024 | 85.15 | 85.15 | 84.10 | 85.05 | 84.20 | 121,497 |
| 08 Apr 2024 | 84.05 | 84.80 | 83.80 | 84.34 | 83.49 | 6,124 |
| 05 Apr 2024 | 82.35 | 84.40 | 82.35 | 83.70 | 82.86 | 207,750 |
| 04 Apr 2024 | 85.30 | 85.80 | 84.30 | 84.46 | 83.61 | 12,252 |
| 03 Apr 2024 | 84.75 | 85.00 | 83.51 | 84.72 | 83.87 | 14,052 |
| 02 Apr 2024 | 84.95 | 86.25 | 83.05 | 84.19 | 83.35 | 6,752 |
| 28 Mar 2024 | 85.70 | 86.50 | 84.55 | 86.42 | 85.55 | 104,107 |
| 27 Mar 2024 | 85.85 | 85.85 | 83.45 | 84.46 | 83.61 | 11,270 |
| 26 Mar 2024 | 84.95 | 85.07 | 83.90 | 85.07 | 84.22 | 35,505 |
| 25 Mar 2024 | 83.60 | 84.95 | 83.25 | 84.95 | 84.10 | 9,435 |
| 22 Mar 2024 | 84.55 | 84.55 | 83.20 | 83.89 | 83.05 | 2,948 |
| 21 Mar 2024 | 84.90 | 85.35 | 83.94 | 84.24 | 83.39 | 4,904 |
| 20 Mar 2024 | 81.80 | 83.85 | 81.65 | 82.54 | 81.71 | 11,274 |
| 19 Mar 2024 | 81.10 | 81.20 | 79.85 | 80.60 | 79.79 | 79,587 |
| 18 Mar 2024 | 80.95 | 81.45 | 80.55 | 81.10 | 80.29 | 41,395 |
| 15 Mar 2024 | 82.30 | 82.85 | 81.45 | 82.40 | 81.58 | 2,778 |
| 14 Mar 2024 | 82.35 | 82.70 | 82.15 | 82.65 | 81.82 | 4,418 |
| 13 Mar 2024 | 82.45 | 82.45 | 81.15 | 82.44 | 81.61 | 14,661 |
| 12 Mar 2024 | 82.00 | 83.30 | 81.40 | 82.30 | 81.48 | 2,163 |
| 11 Mar 2024 | 81.20 | 83.10 | 81.20 | 82.17 | 81.35 | 47,905 |
| 08 Mar 2024 | 81.05 | 82.15 | 80.00 | 81.30 | 80.49 | 4,240 |
| 07 Mar 2024 | 75.60 | 82.95 | 75.04 | 79.32 | 78.53 | 165,762 |
| 06 Mar 2024 | 69.05 | 70.70 | 69.05 | 69.40 | 68.71 | 43,744 |
| 05 Mar 2024 | 70.05 | 70.33 | 69.15 | 69.15 | 68.46 | 37,097 |
| 04 Mar 2024 | 70.15 | 70.45 | 69.85 | 70.27 | 69.57 | 48,428 |
| 01 Mar 2024 | 70.45 | 70.45 | 68.41 | 68.70 | 68.01 | 12,328 |
| 29 Feb 2024 | 71.00 | 71.50 | 69.69 | 69.69 | 68.99 | 49,950 |
| 28 Feb 2024 | 69.75 | 70.35 | 69.45 | 69.88 | 69.18 | 23,968 |
| 27 Feb 2024 | 69.55 | 70.45 | 69.30 | 69.85 | 69.15 | 3,710 |
| 26 Feb 2024 | 68.40 | 70.00 | 68.15 | 69.66 | 68.96 | 60,886 |
| 23 Feb 2024 | 67.10 | 68.15 | 66.50 | 68.14 | 67.46 | 5,853 |
| 22 Feb 2024 | 67.00 | 68.30 | 66.45 | 67.10 | 66.43 | 4,331 |
| 21 Feb 2024 | 64.95 | 66.70 | 64.95 | 66.27 | 65.61 | 32,786 |
| 20 Feb 2024 | 66.25 | 66.25 | 63.85 | 64.50 | 63.85 | 11,771 |
| 19 Feb 2024 | 65.20 | 66.00 | 64.90 | 65.82 | 65.16 | 8,385 |
| 16 Feb 2024 | 66.00 | 66.30 | 65.05 | 66.23 | 65.57 | 15,442 |
| 15 Feb 2024 | 63.75 | 65.50 | 63.65 | 65.15 | 64.50 | 3,880 |
| 14 Feb 2024 | 61.80 | 63.25 | 61.40 | 62.40 | 61.77 | 4,668 |
| 13 Feb 2024 | 61.10 | 61.73 | 60.20 | 61.05 | 60.44 | 7,968 |
| 12 Feb 2024 | 59.45 | 60.90 | 59.45 | 60.70 | 60.09 | 6,536 |
| 09 Feb 2024 | 60.00 | 60.05 | 59.25 | 59.40 | 58.81 | 10,209 |
| 08 Feb 2024 | 59.25 | 59.95 | 59.05 | 59.32 | 58.72 | 3,321 |
| 07 Feb 2024 | 58.85 | 58.95 | 58.55 | 58.85 | 58.26 | 632 |
| 06 Feb 2024 | 58.45 | 58.75 | 57.50 | 58.28 | 57.69 | 1,697 |
| 05 Feb 2024 | 58.75 | 58.75 | 57.20 | 58.40 | 57.82 | 75,268 |
| 02 Feb 2024 | 59.80 | 60.50 | 58.45 | 58.45 | 57.86 | 4,085 |
| 01 Feb 2024 | 58.00 | 58.65 | 57.90 | 58.19 | 57.61 | 2,500 |
| 31 Jan 2024 | 57.65 | 58.70 | 57.65 | 58.17 | 57.59 | 16,890 |
| 30 Jan 2024 | 57.55 | 58.75 | 57.20 | 57.90 | 57.32 | 14,266 |
| 29 Jan 2024 | 57.70 | 57.85 | 56.30 | 57.35 | 56.78 | 13,632 |
| 26 Jan 2024 | 57.95 | 58.35 | 57.40 | 58.10 | 57.52 | 14,394 |
| 25 Jan 2024 | 55.90 | 55.90 | 55.35 | 55.75 | 55.19 | 4,916 |
| 24 Jan 2024 | 56.45 | 56.75 | 55.05 | 55.15 | 54.60 | 56,980 |
| 23 Jan 2024 | 56.65 | 57.60 | 56.20 | 56.80 | 56.23 | 52,455 |
| 22 Jan 2024 | 56.20 | 56.51 | 55.70 | 56.29 | 55.73 | 203,471 |
| 19 Jan 2024 | 56.40 | 56.45 | 54.70 | 55.70 | 55.14 | 24,169 |
| 18 Jan 2024 | 56.10 | 57.65 | 55.00 | 55.82 | 55.26 | 32,549 |
| 17 Jan 2024 | 58.35 | 58.85 | 57.85 | 58.55 | 57.96 | 26,594 |
| 16 Jan 2024 | 59.50 | 59.80 | 58.75 | 59.45 | 58.85 | 10,828 |
| 15 Jan 2024 | 61.20 | 61.20 | 59.40 | 59.87 | 59.27 | 20,738 |
| 12 Jan 2024 | 62.55 | 63.00 | 60.60 | 61.40 | 60.78 | 84,068 |
| 11 Jan 2024 | 63.40 | 63.65 | 62.09 | 62.10 | 61.48 | 9,408 |
| 10 Jan 2024 | 61.65 | 62.50 | 61.25 | 62.10 | 61.48 | 10,910 |
| 09 Jan 2024 | 61.30 | 61.70 | 59.90 | 61.35 | 60.74 | 7,314 |
| 08 Jan 2024 | 60.90 | 61.10 | 59.90 | 60.60 | 59.99 | 12,845 |
| 05 Jan 2024 | 61.30 | 61.30 | 59.35 | 60.23 | 59.63 | 36,386 |
| 04 Jan 2024 | 62.75 | 62.75 | 60.95 | 61.54 | 60.92 | 33,141 |
| 03 Jan 2024 | 65.15 | 65.45 | 60.85 | 62.26 | 61.64 | 46,147 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 65.25 | 65.25 | 64.30 | 65.01 | 64.36 | 8,355 |
| 28 Dec 2023 | 65.70 | 65.75 | 64.83 | 65.30 | 64.65 | 4,704 |
| 27 Dec 2023 | 64.85 | 65.55 | 64.75 | 65.55 | 64.89 | 5,965 |
| 22 Dec 2023 | 64.20 | 65.00 | 64.20 | 64.52 | 63.88 | 8,913 |
| 21 Dec 2023 | 63.45 | 64.90 | 63.15 | 64.06 | 63.42 | 17,521 |
| 20 Dec 2023 | 62.05 | 63.91 | 62.00 | 63.90 | 63.26 | 20,558 |
| 19 Dec 2023 | 67.95 | 67.95 | 61.70 | 62.43 | 61.81 | 106,139 |
| 18 Dec 2023 | 69.10 | 69.55 | 68.45 | 69.10 | 68.41 | 3,657 |
| 15 Dec 2023 | 68.05 | 70.10 | 68.05 | 69.82 | 69.13 | 9,139 |
| 14 Dec 2023 | 64.45 | 69.25 | 64.45 | 68.18 | 67.49 | 10,754 |
| 13 Dec 2023 | 64.10 | 65.05 | 64.05 | 64.83 | 64.18 | 5,292 |
| 12 Dec 2023 | 65.40 | 65.90 | 64.20 | 65.01 | 64.36 | 42,733 |
| 11 Dec 2023 | 64.95 | 65.60 | 64.70 | 65.30 | 64.64 | 4,198 |
| 08 Dec 2023 | 64.80 | 68.00 | 64.70 | 65.02 | 64.36 | 156,331 |
| 07 Dec 2023 | 64.75 | 65.05 | 64.10 | 64.43 | 63.78 | 15,839 |
| 06 Dec 2023 | 63.75 | 64.96 | 63.35 | 64.71 | 64.06 | 16,889 |
| 05 Dec 2023 | 63.95 | 64.50 | 63.35 | 64.43 | 63.79 | 11,037 |
| *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.