Singapore markets closed

Bachem Holding AG (0QND.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
86.45-0.72 (-0.82%)
At close: 04:30PM BST
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202487.2587.7586.4586.4586.45695
23 May 202488.9588.9586.3087.1787.1750,201
22 May 202489.3089.3089.0089.0089.001,460
21 May 202490.7091.3588.7590.7290.7215,416
20 May 2024------
17 May 202490.7591.1090.6090.6090.607,585
16 May 202489.8591.4589.5589.8589.852,722
15 May 202485.8088.5085.8088.4088.401,255
14 May 202483.4585.4083.4584.9584.95477
13 May 202483.7084.2582.5582.5582.551,377
10 May 202482.0082.1081.3081.5081.50328,808
09 May 2024------
08 May 202482.2082.3081.1081.2581.2513,644
07 May 202481.7082.2581.1082.1782.17851
03 May 202479.0581.0079.0580.7580.7590
02 May 202480.0081.2078.7579.0079.00108,615
01 May 2024------
30 Apr 202480.2580.4579.1580.1580.153,914
29 Apr 202481.2581.3079.6581.2581.25332
26 Apr 202479.5581.1079.3579.6879.687,694
26 Apr 20240.8 Dividend
25 Apr 202480.9580.9579.4179.9079.104,887
24 Apr 202481.4581.4578.4080.6179.803,227
23 Apr 202479.8081.1578.4081.1580.3410,015
22 Apr 202479.3079.5577.3078.4077.629,449
19 Apr 202477.4578.6577.1978.6577.869,410
18 Apr 202478.8579.0077.0077.5176.7314,085
17 Apr 202480.1081.2080.0080.7079.895,276
16 Apr 202479.3080.4579.3080.0679.265,563
15 Apr 202481.3581.4080.3081.2380.4113,634
12 Apr 202481.9582.5980.3580.6679.8579,107
11 Apr 202482.3584.0582.3582.8582.0214,815
10 Apr 202485.3585.3583.1883.7082.877,670
09 Apr 202485.1585.1584.1085.0584.20121,497
08 Apr 202484.0584.8083.8084.3483.496,124
05 Apr 202482.3584.4082.3583.7082.86207,750
04 Apr 202485.3085.8084.3084.4683.6112,252
03 Apr 202484.7585.0083.5184.7283.8714,052
02 Apr 202484.9586.2583.0584.1983.356,752
28 Mar 202485.7086.5084.5586.4285.55104,107
27 Mar 202485.8585.8583.4584.4683.6111,270
26 Mar 202484.9585.0783.9085.0784.2235,505
25 Mar 202483.6084.9583.2584.9584.109,435
22 Mar 202484.5584.5583.2083.8983.052,948
21 Mar 202484.9085.3583.9484.2483.394,904
20 Mar 202481.8083.8581.6582.5481.7111,274
19 Mar 202481.1081.2079.8580.6079.7979,587
18 Mar 202480.9581.4580.5581.1080.2941,395
15 Mar 202482.3082.8581.4582.4081.582,778
14 Mar 202482.3582.7082.1582.6581.824,418
13 Mar 202482.4582.4581.1582.4481.6114,661
12 Mar 202482.0083.3081.4082.3081.482,163
11 Mar 202481.2083.1081.2082.1781.3547,905
08 Mar 202481.0582.1580.0081.3080.494,240
07 Mar 202475.6082.9575.0479.3278.53165,762
06 Mar 202469.0570.7069.0569.4068.7143,744
05 Mar 202470.0570.3369.1569.1568.4637,097
04 Mar 202470.1570.4569.8570.2769.5748,428
01 Mar 202470.4570.4568.4168.7068.0112,328
29 Feb 202471.0071.5069.6969.6968.9949,950
28 Feb 202469.7570.3569.4569.8869.1823,968
27 Feb 202469.5570.4569.3069.8569.153,710
26 Feb 202468.4070.0068.1569.6668.9660,886
23 Feb 202467.1068.1566.5068.1467.465,853
22 Feb 202467.0068.3066.4567.1066.434,331
21 Feb 202464.9566.7064.9566.2765.6132,786
20 Feb 202466.2566.2563.8564.5063.8511,771
19 Feb 202465.2066.0064.9065.8265.168,385
16 Feb 202466.0066.3065.0566.2365.5715,442
15 Feb 202463.7565.5063.6565.1564.503,880
14 Feb 202461.8063.2561.4062.4061.774,668
13 Feb 202461.1061.7360.2061.0560.447,968
12 Feb 202459.4560.9059.4560.7060.096,536
09 Feb 202460.0060.0559.2559.4058.8110,209
08 Feb 202459.2559.9559.0559.3258.723,321
07 Feb 202458.8558.9558.5558.8558.26632
06 Feb 202458.4558.7557.5058.2857.691,697
05 Feb 202458.7558.7557.2058.4057.8275,268
02 Feb 202459.8060.5058.4558.4557.864,085
01 Feb 202458.0058.6557.9058.1957.612,500
31 Jan 202457.6558.7057.6558.1757.5916,890
30 Jan 202457.5558.7557.2057.9057.3214,266
29 Jan 202457.7057.8556.3057.3556.7813,632
26 Jan 202457.9558.3557.4058.1057.5214,394
25 Jan 202455.9055.9055.3555.7555.194,916
24 Jan 202456.4556.7555.0555.1554.6056,980
23 Jan 202456.6557.6056.2056.8056.2352,455
22 Jan 202456.2056.5155.7056.2955.73203,471
19 Jan 202456.4056.4554.7055.7055.1424,169
18 Jan 202456.1057.6555.0055.8255.2632,549
17 Jan 202458.3558.8557.8558.5557.9626,594
16 Jan 202459.5059.8058.7559.4558.8510,828
15 Jan 202461.2061.2059.4059.8759.2720,738
12 Jan 202462.5563.0060.6061.4060.7884,068
11 Jan 202463.4063.6562.0962.1061.489,408
10 Jan 202461.6562.5061.2562.1061.4810,910
09 Jan 202461.3061.7059.9061.3560.747,314
08 Jan 202460.9061.1059.9060.6059.9912,845
05 Jan 202461.3061.3059.3560.2359.6336,386
04 Jan 202462.7562.7560.9561.5460.9233,141
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...