Singapore markets closed
Straits Times Index
3,208.86 -8.55 (-0.27%) S&P 500
4,283.86 -4.19 (-0.10%) Dow
33,396.58 -110.92 (-0.33%) Nasdaq
13,293.77 +74.45 (+0.56%) Bitcoin USD
28,341.59 +1,209.97 (+4.46%) CMC Crypto 200
605.52 +1.98 (+0.33%)
CPH Chemie + Papier Holding AG (0QNZ.L)
LSE - LSE Delayed Price. Currency in CHF
Add to watchlist
As of 05:55PM BST. Market open.
Time period:
02 Oct 2022 - 02 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2023 | - | - | - | - | - | - |
| 28 Sept 2023 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | 2 |
| 27 Sept 2023 | - | - | - | - | - | - |
| 26 Sept 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 2 |
| 25 Sept 2023 | - | - | - | - | - | - |
| 22 Sept 2023 | - | - | - | - | - | - |
| 21 Sept 2023 | - | - | - | - | - | - |
| 20 Sept 2023 | - | - | - | - | - | - |
| 19 Sept 2023 | - | - | - | - | - | - |
| 18 Sept 2023 | - | - | - | - | - | - |
| 15 Sept 2023 | - | - | - | - | - | - |
| 14 Sept 2023 | - | - | - | - | - | - |
| 13 Sept 2023 | - | - | - | - | - | - |
| 12 Sept 2023 | - | - | - | - | - | - |
| 11 Sept 2023 | - | - | - | - | - | - |
| 08 Sept 2023 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | 1 |
| 07 Sept 2023 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | 1 |
| 06 Sept 2023 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | 2 |
| 05 Sept 2023 | - | - | - | - | - | - |
| 04 Sept 2023 | - | - | - | - | - | - |
| 01 Sept 2023 | - | - | - | - | - | - |
| 31 Aug 2023 | - | - | - | - | - | - |
| 30 Aug 2023 | - | - | - | - | - | - |
| 29 Aug 2023 | - | - | - | - | - | - |
| 25 Aug 2023 | - | - | - | - | - | - |
| 24 Aug 2023 | - | - | - | - | - | - |
| 23 Aug 2023 | - | - | - | - | - | - |
| 22 Aug 2023 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | 3 |
| 21 Aug 2023 | - | - | - | - | - | - |
| 18 Aug 2023 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | 3 |
| 17 Aug 2023 | - | - | - | - | - | - |
| 16 Aug 2023 | - | - | - | - | - | - |
| 15 Aug 2023 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | 3 |
| 14 Aug 2023 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 3 |
| 11 Aug 2023 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 3 |
| 10 Aug 2023 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 338 |
| 09 Aug 2023 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | 3 |
| 08 Aug 2023 | - | - | - | - | - | - |
| 07 Aug 2023 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 3 |
| 04 Aug 2023 | - | - | - | - | - | - |
| 03 Aug 2023 | - | - | - | - | - | - |
| 02 Aug 2023 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | 3 |
| 01 Aug 2023 | - | - | - | - | - | - |
| 31 Jul 2023 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 4 |
| 28 Jul 2023 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 4 |
| 27 Jul 2023 | - | - | - | - | - | - |
| 26 Jul 2023 | - | - | - | - | - | - |
| 25 Jul 2023 | - | - | - | - | - | - |
| 24 Jul 2023 | - | - | - | - | - | - |
| 21 Jul 2023 | - | - | - | - | - | - |
| 20 Jul 2023 | - | - | - | - | - | - |
| 19 Jul 2023 | - | - | - | - | - | - |
| 18 Jul 2023 | - | - | - | - | - | - |
| 17 Jul 2023 | - | - | - | - | - | - |
| 14 Jul 2023 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | 168 |
| 13 Jul 2023 | 86.60 | 86.60 | 85.80 | 86.60 | 86.60 | 60 |
| 12 Jul 2023 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 160 |
| 11 Jul 2023 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 183 |
| 10 Jul 2023 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 89 |
| 07 Jul 2023 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | 3 |
| 06 Jul 2023 | - | - | - | - | - | - |
| 05 Jul 2023 | - | - | - | - | - | - |
| 04 Jul 2023 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | 4 |
| 03 Jul 2023 | - | - | - | - | - | - |
| 30 Jun 2023 | - | - | - | - | - | - |
| 29 Jun 2023 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | 4 |
| 28 Jun 2023 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | 4 |
| 27 Jun 2023 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | 4 |
| 26 Jun 2023 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 5 |
| 23 Jun 2023 | - | - | - | - | - | - |
| 22 Jun 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 5 |
| 21 Jun 2023 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | 5 |
| 20 Jun 2023 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | 5 |
| 19 Jun 2023 | - | - | - | - | - | - |
| 16 Jun 2023 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | 6 |
| 15 Jun 2023 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 6 |
| 14 Jun 2023 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | 6 |
| 13 Jun 2023 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | 8 |
| 12 Jun 2023 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 1 |
| 09 Jun 2023 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 94 |
| 08 Jun 2023 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 111 |
| 07 Jun 2023 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | 105 |
| 06 Jun 2023 | 89.41 | 89.41 | 89.41 | 89.41 | 89.41 | 2 |
| 05 Jun 2023 | 90.01 | 90.01 | 90.01 | 90.01 | 90.01 | 10 |
| 02 Jun 2023 | 90.60 | 91.61 | 90.60 | 91.61 | 91.61 | 164 |
| 01 Jun 2023 | 91.40 | 91.40 | 91.40 | 91.40 | 91.40 | 164 |
| 31 May 2023 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 9 |
| 30 May 2023 | 90.40 | 90.40 | 90.40 | 90.40 | 90.40 | 8 |
| 26 May 2023 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 10 |
| 25 May 2023 | - | - | - | - | - | - |
| 24 May 2023 | 89.40 | 90.00 | 89.40 | 90.00 | 90.00 | 531 |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 13 |
| 19 May 2023 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | 12 |
| 18 May 2023 | - | - | - | - | - | - |
| 17 May 2023 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | 12 |
| 16 May 2023 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | 2 |
| 15 May 2023 | - | - | - | - | - | - |
| 12 May 2023 | 90.80 | 90.80 | 90.17 | 90.17 | 90.17 | 27 |
| 11 May 2023 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | 11 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
