Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,059.00 +2,163.73 (+3.50%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
CPH Chemie + Papier Holding AG (0QNZ.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 05:33PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | 7 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | 3 |
| 20 Feb 2024 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | 40 |
| 19 Feb 2024 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | 52 |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 308 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | 191 |
| 07 Feb 2024 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | 84 |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | 112 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 16 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 87.80 | 87.80 | 87.00 | 87.00 | 87.00 | 91 |
| 23 Jan 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 16 |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 84.78 | 84.78 | 84.78 | 84.78 | 84.78 | 133 |
| 21 Dec 2023 | 82.81 | 82.81 | 82.81 | 82.81 | 82.81 | 41 |
| 20 Dec 2023 | 82.01 | 82.01 | 82.01 | 82.01 | 82.01 | 101 |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | 80.01 | 80.01 | 80.01 | 80.01 | 80.01 | 18 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | 81.01 | 81.01 | 81.01 | 81.01 | 81.01 | 37 |
| 08 Dec 2023 | 81.01 | 81.01 | 81.01 | 81.01 | 81.01 | 14 |
| 07 Dec 2023 | 81.01 | 81.01 | 81.01 | 81.01 | 81.01 | 36 |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | - | - | - | - | - | - |
| 01 Dec 2023 | - | - | - | - | - | - |
| 30 Nov 2023 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 1 |
| 29 Nov 2023 | - | - | - | - | - | - |
| 28 Nov 2023 | 79.80 | 79.80 | 79.41 | 79.41 | 79.41 | 11 |
| *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.