Singapore markets closed

Temenos AG (0QOA.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
79.16-0.57 (-0.72%)
At close: 06:18PM BST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202460.6059.9058.8559.6059.6041,043
13 Jun 202459.6761.3559.7060.5060.501,307,758
12 Jun 202459.5860.9559.2060.7060.7050,119
11 Jun 202459.5361.2559.0059.1559.1557,464
10 Jun 202460.5561.8559.9561.0561.0527,140
07 Jun 202460.8061.4058.0059.7559.75117,583
06 Jun 202457.3859.0556.5058.4058.4016,624
05 Jun 202457.3357.8056.5556.9056.902,451
04 Jun 202458.7559.1556.9058.8558.8523,836
03 Jun 202458.3559.4557.0559.1059.1039,010
31 May 202457.4758.0056.8357.5557.5576,777
30 May 202457.3858.1057.0057.3057.3024,224
29 May 202458.2058.8557.4057.7057.7048,574
28 May 202458.0558.7557.6558.7558.7510,354
24 May 202458.0058.6057.1057.8857.8811,429
23 May 202458.0058.8557.5058.4058.4027,661
22 May 202457.5858.4557.1057.9057.90411,079
21 May 202456.7558.2056.2557.7557.75403,714
20 May 2024------
17 May 202456.8557.0056.1556.7056.7072,401
16 May 202457.4257.9555.5557.0057.008,311
15 May 202457.8358.5057.0557.1557.15149,267
14 May 202457.1758.0056.8558.0058.0082,297
13 May 202455.4757.9554.0555.6555.65333,983
10 May 202453.1354.4553.1054.2154.2185,969
10 May 20241.2 Dividend
09 May 2024------
08 May 202454.5054.9554.0054.0454.0450,874
07 May 202455.8856.1054.5055.5355.53324,335
03 May 202456.9057.1555.5056.1056.10247,910
02 May 202457.2858.2056.3056.4056.406,726
01 May 2024------
30 Apr 202456.8558.3556.3557.7557.754,960
29 Apr 202457.8357.9055.9056.9556.951,786
26 Apr 202458.1558.4557.7557.9457.9444,364
25 Apr 202459.0859.1556.6059.0059.0063,607
24 Apr 202463.0363.3558.4058.8758.87750,706
23 Apr 202465.4765.5563.9564.5064.504,899
22 Apr 202466.6066.9065.0065.0065.009,985
19 Apr 202466.7068.3565.2066.3666.369,639
18 Apr 202466.7567.8565.8067.4967.4919,565
17 Apr 202468.8569.8566.1066.8666.869,020
16 Apr 202472.8574.3068.3069.6569.6560,749
15 Apr 202469.6875.0065.2074.0474.0498,824
12 Apr 202462.5563.2560.9562.7662.7654,628
11 Apr 202461.4262.2160.1561.9161.9140,483
10 Apr 202462.6062.7560.7561.4061.406,055
09 Apr 202462.3063.0061.9062.2362.2319,603
08 Apr 202462.1063.0561.5562.6062.6034,209
05 Apr 202462.1562.6560.8062.2062.2040,341
04 Apr 202462.3063.5562.2063.2563.2576,674
03 Apr 202462.9563.0061.7562.3662.3611,642
02 Apr 202464.4564.5063.2563.2563.254,596
28 Mar 202465.1865.8064.4564.4564.4514,938
27 Mar 202466.1566.4865.4065.4065.40100,227
26 Mar 202465.6666.4465.1266.3066.304,564
25 Mar 202465.0665.9664.4264.9664.963,752
22 Mar 202464.2065.3262.0465.3265.3256,996
21 Mar 202463.2464.4262.4464.3764.3722,301
20 Mar 202462.8163.4262.0062.9662.9610,332
19 Mar 202463.7764.7062.1863.1663.16163,763
18 Mar 202466.6067.2663.6865.1065.105,204
15 Mar 202466.1367.0665.9066.6866.682,143
14 Mar 202466.5467.0065.9866.6666.664,918
13 Mar 202466.1966.7665.9266.5166.5171,624
12 Mar 202465.5166.3665.0065.6665.6621,354
11 Mar 202465.3366.6465.0265.4065.403,826
08 Mar 202465.8866.3465.3466.0066.0066,736
07 Mar 202466.1566.3265.6865.8965.89161,571
06 Mar 202465.6866.8664.1866.3366.333,702
05 Mar 202466.5067.6266.1266.7066.708,543
04 Mar 202467.0367.2066.6466.8266.828,523
01 Mar 202466.4467.2665.9066.7866.7855,892
29 Feb 202464.2467.0263.8866.3166.3149,114
28 Feb 202464.9865.6864.3864.7364.7352,702
27 Feb 202464.6565.4263.5664.9564.958,298
26 Feb 202464.4164.8663.8864.4864.48211,678
23 Feb 202464.3264.4963.4064.2864.2833,676
22 Feb 202462.8563.9461.6463.7763.7784,405
21 Feb 202461.6462.6260.4261.3961.399,862
20 Feb 202467.0568.2060.9067.1967.1945,798
19 Feb 202461.1666.6260.2465.8865.8878,226
16 Feb 202463.2263.9457.2458.8658.86291,709
15 Feb 202489.2190.0459.2067.0467.04143,002
14 Feb 202487.7988.5886.7888.3288.3219,876
13 Feb 202487.9588.7686.4287.3287.32127,963
12 Feb 202487.2689.5488.2088.3688.3642,611
09 Feb 202487.8989.0086.7888.6488.6445,358
08 Feb 202489.0889.0487.7888.7188.71175,798
07 Feb 202488.3089.0487.6288.3288.3231,751
06 Feb 202489.2989.7888.1688.2588.2519,421
05 Feb 202488.6589.3888.4889.0989.0927,761
02 Feb 202489.2389.6488.2688.3688.3699,251
01 Feb 202487.9188.9287.4688.2588.254,179
31 Jan 202488.0689.0487.0888.3988.3944,252
30 Jan 202488.0288.7887.3088.5088.5014,970
29 Jan 202487.2088.3686.6688.1788.1767,077
26 Jan 202486.1988.0282.4287.5487.5420,712
25 Jan 202486.7687.6886.4286.7886.7813,453
24 Jan 202487.5287.3686.4887.0587.0556,820
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...