Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,813.07 +750.66 (+1.12%) CMC Crypto 200
1,371.50 +40.89 (+3.07%)
CPH Group AG (0QNZ.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 02:41PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jul 2024 | - | - | - | - | - | - |
| 24 Jul 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 1 |
| 23 Jul 2024 | - | - | - | - | - | - |
| 22 Jul 2024 | - | - | - | - | - | - |
| 19 Jul 2024 | - | - | - | - | - | - |
| 18 Jul 2024 | - | - | - | - | - | - |
| 17 Jul 2024 | - | - | - | - | - | - |
| 16 Jul 2024 | - | - | - | - | - | - |
| 15 Jul 2024 | - | - | - | - | - | - |
| 12 Jul 2024 | - | - | - | - | - | - |
| 11 Jul 2024 | - | - | - | - | - | - |
| 10 Jul 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 20 |
| 09 Jul 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 72 |
| 08 Jul 2024 | - | - | - | - | - | - |
| 05 Jul 2024 | - | - | - | - | - | - |
| 04 Jul 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 64 |
| 03 Jul 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 16 |
| 02 Jul 2024 | - | - | - | - | - | - |
| 01 Jul 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | 111 |
| 28 Jun 2024 | 66.80 | 69.00 | 66.80 | 69.00 | 69.00 | 113 |
| 27 Jun 2024 | 67.60 | 67.60 | 66.60 | 66.60 | 66.60 | 200 |
| 26 Jun 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 18 |
| 25 Jun 2024 | - | - | - | - | - | - |
| 24 Jun 2024 | - | - | - | - | - | - |
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | - | - | - | - | - | - |
| 19 Jun 2024 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | 42 |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | 90.00 | 90.60 | 90.00 | 90.60 | 90.60 | 153 |
| 12 Jun 2024 | - | - | - | - | - | - |
| 11 Jun 2024 | - | - | - | - | - | - |
| 10 Jun 2024 | - | - | - | - | - | - |
| 07 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | - | - | - | - | - | - |
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | 16 |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | 22 |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | 12 |
| 25 Apr 2024 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | 25 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 86.42 | 87.20 | 86.42 | 87.20 | 87.20 | 29 |
| 22 Apr 2024 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | 40 |
| 19 Apr 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 70 |
| 18 Apr 2024 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | 11 |
| 17 Apr 2024 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | 128 |
| 16 Apr 2024 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | 28 |
| 15 Apr 2024 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | 22 |
| 12 Apr 2024 | 85.00 | 85.03 | 85.00 | 85.03 | 85.03 | 38 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 88.02 | 88.60 | 88.02 | 88.60 | 88.60 | 77 |
| 05 Apr 2024 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | 128 |
| 04 Apr 2024 | 88.20 | 88.20 | 88.14 | 88.14 | 88.14 | 108 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 8 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 87.20 | 89.20 | 87.20 | 89.20 | 89.20 | 49 |
| 22 Mar 2024 | 87.12 | 87.12 | 87.12 | 87.12 | 87.12 | 71 |
| 22 Mar 2024 | 4 Dividend | |||||
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 87.40 | 87.60 | 87.40 | 87.60 | 87.60 | 189 |
| 19 Mar 2024 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | 13 |
| 18 Mar 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 38 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 1 |
| 13 Mar 2024 | 84.00 | 85.00 | 84.00 | 85.00 | 85.00 | 23 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 19 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | 10 |
| 06 Mar 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 15 |
| 05 Mar 2024 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | 14 |
| *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.