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
68,828.53 +1,430.09 (+2.12%) CMC Crypto 200
1,389.80 +59.20 (+4.45%)
Temenos AG (0QOA.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 08:39AM 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 |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 61.42 | 62.25 | 60.40 | 61.80 | 61.80 | 8,368 |
| 25 Jul 2024 | 60.35 | 61.38 | 58.05 | 60.85 | 60.85 | 19,507 |
| 24 Jul 2024 | 62.40 | 63.30 | 60.70 | 62.73 | 62.73 | 16,637 |
| 23 Jul 2024 | 66.05 | 66.15 | 63.75 | 64.60 | 64.60 | 8,833 |
| 22 Jul 2024 | 65.93 | 67.00 | 66.05 | 66.85 | 66.85 | 42,169 |
| 19 Jul 2024 | 66.00 | 66.18 | 65.05 | 66.10 | 66.10 | 34,134 |
| 18 Jul 2024 | 65.78 | 66.30 | 64.85 | 65.85 | 65.85 | 16,243 |
| 17 Jul 2024 | 65.43 | 65.85 | 65.30 | 65.56 | 65.56 | 20,987 |
| 16 Jul 2024 | 65.43 | 65.95 | 65.00 | 65.50 | 65.50 | 12,331 |
| 15 Jul 2024 | 65.43 | 66.15 | 64.95 | 65.44 | 65.44 | 2,813 |
| 12 Jul 2024 | 64.40 | 65.50 | 63.85 | 65.40 | 65.40 | 44,086 |
| 11 Jul 2024 | 65.22 | 65.35 | 64.45 | 64.68 | 64.68 | 56,486 |
| 10 Jul 2024 | 64.05 | 65.00 | 64.20 | 64.40 | 64.40 | 10,289 |
| 09 Jul 2024 | 64.00 | 64.40 | 63.55 | 63.75 | 63.75 | 42,747 |
| 08 Jul 2024 | 63.83 | 64.55 | 63.80 | 64.35 | 64.35 | 32,476 |
| 05 Jul 2024 | 63.28 | 64.35 | 62.65 | 64.08 | 64.08 | 4,744 |
| 04 Jul 2024 | 63.17 | 64.00 | 62.70 | 63.13 | 63.13 | 15,508 |
| 03 Jul 2024 | 62.50 | 63.75 | 62.50 | 63.00 | 63.00 | 39,169 |
| 02 Jul 2024 | 62.25 | 63.50 | 61.85 | 62.65 | 62.65 | 5,836 |
| 01 Jul 2024 | 62.65 | 63.15 | 61.55 | 61.99 | 61.99 | 10,874 |
| 28 Jun 2024 | 61.42 | 62.45 | 60.90 | 62.00 | 62.00 | 31,333 |
| 27 Jun 2024 | 60.80 | 61.65 | 60.40 | 61.65 | 61.65 | 14,315 |
| 26 Jun 2024 | 62.15 | 62.20 | 61.00 | 61.80 | 61.80 | 184,363 |
| 25 Jun 2024 | 61.08 | 62.55 | 60.95 | 61.90 | 61.90 | 28,323 |
| 24 Jun 2024 | 60.80 | 62.00 | 60.55 | 61.46 | 61.46 | 174,829 |
| 21 Jun 2024 | 61.72 | 62.30 | 61.00 | 61.67 | 61.67 | 316,730 |
| 20 Jun 2024 | 61.13 | 62.15 | 60.70 | 61.95 | 61.95 | 34,673 |
| 19 Jun 2024 | 60.65 | 61.95 | 60.85 | 60.85 | 60.85 | 1,581 |
| 18 Jun 2024 | 61.03 | 61.15 | 60.25 | 60.72 | 60.72 | 26,458 |
| 17 Jun 2024 | 59.88 | 61.25 | 59.80 | 60.65 | 60.65 | 27,762 |
| 14 Jun 2024 | 60.60 | 59.90 | 58.85 | 59.60 | 59.60 | 41,043 |
| 13 Jun 2024 | 59.67 | 61.35 | 59.70 | 60.50 | 60.50 | 1,307,758 |
| 12 Jun 2024 | 59.58 | 60.95 | 59.20 | 60.70 | 60.70 | 50,119 |
| 11 Jun 2024 | 59.53 | 61.25 | 59.00 | 59.15 | 59.15 | 57,464 |
| 10 Jun 2024 | 60.55 | 61.85 | 59.95 | 61.05 | 61.05 | 27,140 |
| 07 Jun 2024 | 60.80 | 61.40 | 58.00 | 59.75 | 59.75 | 117,583 |
| 06 Jun 2024 | 57.38 | 59.05 | 56.50 | 58.40 | 58.40 | 16,624 |
| 05 Jun 2024 | 57.33 | 57.80 | 56.55 | 56.90 | 56.90 | 2,451 |
| 04 Jun 2024 | 58.75 | 59.15 | 56.90 | 58.85 | 58.85 | 23,836 |
| 03 Jun 2024 | 58.35 | 59.45 | 57.05 | 59.10 | 59.10 | 39,010 |
| 31 May 2024 | 57.47 | 58.00 | 56.83 | 57.55 | 57.55 | 76,777 |
| 30 May 2024 | 57.38 | 58.10 | 57.00 | 57.30 | 57.30 | 24,224 |
| 29 May 2024 | 58.20 | 58.85 | 57.40 | 57.70 | 57.70 | 48,574 |
| 28 May 2024 | 58.05 | 58.75 | 57.65 | 58.75 | 58.75 | 10,354 |
| 24 May 2024 | 58.00 | 58.60 | 57.10 | 57.88 | 57.88 | 11,429 |
| 23 May 2024 | 58.00 | 58.85 | 57.50 | 58.40 | 58.40 | 27,661 |
| 22 May 2024 | 57.58 | 58.45 | 57.10 | 57.90 | 57.90 | 411,079 |
| 21 May 2024 | 56.75 | 58.20 | 56.25 | 57.75 | 57.75 | 403,714 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 56.85 | 57.00 | 56.15 | 56.70 | 56.70 | 72,401 |
| 16 May 2024 | 57.42 | 57.95 | 55.55 | 57.00 | 57.00 | 8,311 |
| 15 May 2024 | 57.83 | 58.50 | 57.05 | 57.15 | 57.15 | 149,267 |
| 14 May 2024 | 57.17 | 58.00 | 56.85 | 58.00 | 58.00 | 82,297 |
| 13 May 2024 | 55.47 | 57.95 | 54.05 | 55.65 | 55.65 | 333,983 |
| 10 May 2024 | 53.13 | 54.45 | 53.10 | 54.21 | 54.21 | 85,969 |
| 10 May 2024 | 1.2 Dividend | |||||
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 54.50 | 54.95 | 54.00 | 54.04 | 54.04 | 50,874 |
| 07 May 2024 | 55.88 | 56.10 | 54.50 | 55.53 | 55.53 | 324,335 |
| 03 May 2024 | 56.90 | 57.15 | 55.50 | 56.10 | 56.10 | 247,910 |
| 02 May 2024 | 57.28 | 58.20 | 56.30 | 56.40 | 56.40 | 6,726 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 56.85 | 58.35 | 56.35 | 57.75 | 57.75 | 4,960 |
| 29 Apr 2024 | 57.83 | 57.90 | 55.90 | 56.95 | 56.95 | 1,786 |
| 26 Apr 2024 | 58.15 | 58.45 | 57.75 | 57.94 | 57.94 | 44,364 |
| 25 Apr 2024 | 59.08 | 59.15 | 56.60 | 59.00 | 59.00 | 63,607 |
| 24 Apr 2024 | 63.03 | 63.35 | 58.40 | 58.87 | 58.87 | 750,706 |
| 23 Apr 2024 | 65.47 | 65.55 | 63.95 | 64.50 | 64.50 | 4,899 |
| 22 Apr 2024 | 66.60 | 66.90 | 65.00 | 65.00 | 65.00 | 9,985 |
| 19 Apr 2024 | 66.70 | 68.35 | 65.20 | 66.36 | 66.36 | 9,639 |
| 18 Apr 2024 | 66.75 | 67.85 | 65.80 | 67.49 | 67.49 | 19,565 |
| 17 Apr 2024 | 68.85 | 69.85 | 66.10 | 66.86 | 66.86 | 9,020 |
| 16 Apr 2024 | 72.85 | 74.30 | 68.30 | 69.65 | 69.65 | 60,749 |
| 15 Apr 2024 | 69.68 | 75.00 | 65.20 | 74.04 | 74.04 | 98,824 |
| 12 Apr 2024 | 62.55 | 63.25 | 60.95 | 62.76 | 62.76 | 54,628 |
| 11 Apr 2024 | 61.42 | 62.21 | 60.15 | 61.91 | 61.91 | 40,483 |
| 10 Apr 2024 | 62.60 | 62.75 | 60.75 | 61.40 | 61.40 | 6,055 |
| 09 Apr 2024 | 62.30 | 63.00 | 61.90 | 62.23 | 62.23 | 19,603 |
| 08 Apr 2024 | 62.10 | 63.05 | 61.55 | 62.60 | 62.60 | 34,209 |
| 05 Apr 2024 | 62.15 | 62.65 | 60.80 | 62.20 | 62.20 | 40,341 |
| 04 Apr 2024 | 62.30 | 63.55 | 62.20 | 63.25 | 63.25 | 76,674 |
| 03 Apr 2024 | 62.95 | 63.00 | 61.75 | 62.36 | 62.36 | 11,642 |
| 02 Apr 2024 | 64.45 | 64.50 | 63.25 | 63.25 | 63.25 | 4,596 |
| 28 Mar 2024 | 65.18 | 65.80 | 64.45 | 64.45 | 64.45 | 14,938 |
| 27 Mar 2024 | 66.15 | 66.48 | 65.40 | 65.40 | 65.40 | 100,227 |
| 26 Mar 2024 | 65.66 | 66.44 | 65.12 | 66.30 | 66.30 | 4,564 |
| 25 Mar 2024 | 65.06 | 65.96 | 64.42 | 64.96 | 64.96 | 3,752 |
| 22 Mar 2024 | 64.20 | 65.32 | 62.04 | 65.32 | 65.32 | 56,996 |
| 21 Mar 2024 | 63.24 | 64.42 | 62.44 | 64.37 | 64.37 | 22,301 |
| 20 Mar 2024 | 62.81 | 63.42 | 62.00 | 62.96 | 62.96 | 10,332 |
| 19 Mar 2024 | 63.77 | 64.70 | 62.18 | 63.16 | 63.16 | 163,763 |
| 18 Mar 2024 | 66.60 | 67.26 | 63.68 | 65.10 | 65.10 | 5,204 |
| 15 Mar 2024 | 66.13 | 67.06 | 65.90 | 66.68 | 66.68 | 2,143 |
| 14 Mar 2024 | 66.54 | 67.00 | 65.98 | 66.66 | 66.66 | 4,918 |
| 13 Mar 2024 | 66.19 | 66.76 | 65.92 | 66.51 | 66.51 | 71,624 |
| 12 Mar 2024 | 65.51 | 66.36 | 65.00 | 65.66 | 65.66 | 21,354 |
| 11 Mar 2024 | 65.33 | 66.64 | 65.02 | 65.40 | 65.40 | 3,826 |
| 08 Mar 2024 | 65.88 | 66.34 | 65.34 | 66.00 | 66.00 | 66,736 |
| 07 Mar 2024 | 66.15 | 66.32 | 65.68 | 65.89 | 65.89 | 161,571 |
| 06 Mar 2024 | 65.68 | 66.86 | 64.18 | 66.33 | 66.33 | 3,702 |
| *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.