Mail

0QOA.L - Temenos AG

LSE - LSE Delayed Price. Currency in CHF

Show:

Historical prices

Frequency:

Daily

Currency in CHFDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jun 2023	78.99	78.94	77.62	77.91	77.91	18,521
02 Jun 2023	76.88	78.80	77.24	78.12	78.12	230,806
01 Jun 2023	75.50	77.20	75.34	76.60	76.60	154,785
31 May 2023	75.63	77.40	75.04	76.73	76.73	317,071
30 May 2023	74.01	76.62	74.66	75.95	75.95	10,855
26 May 2023	74.99	75.00	73.60	74.92	74.92	49,580
25 May 2023	72.53	74.60	73.26	74.60	74.60	12,632
24 May 2023	76.00	76.97	72.16	72.53	72.53	39,869
23 May 2023	76.41	77.44	76.16	76.98	76.98	29,128
22 May 2023	76.73	77.30	75.74	76.66	76.66	13,128
19 May 2023	75.40	77.36	75.68	76.74	76.74	71,176
18 May 2023	-	-	-	-	-	-
17 May 2023	75.52	75.24	74.28	75.24	75.24	6,745
16 May 2023	73.49	75.84	74.46	75.50	75.50	43,886
15 May 2023	72.24	75.00	73.20	74.84	74.84	90,725
12 May 2023	73.55	73.94	73.22	73.51	73.51	70,046
11 May 2023	72.71	73.76	72.92	73.50	73.50	26,850
10 May 2023	72.55	72.98	72.50	72.86	72.86	80,864
09 May 2023	72.94	73.04	72.24	72.56	72.56	31,375
05 May 2023	73.78	72.90	72.22	72.43	72.43	31,089
05 May 2023	1.1 Dividend
04 May 2023	76.90	77.70	72.10	73.47	72.37	83,527
03 May 2023	76.20	78.06	75.80	76.38	75.24	80,377
02 May 2023	74.74	77.08	75.00	75.95	74.81	39,079
28 Apr 2023	74.29	74.68	72.80	73.50	72.40	223,335
27 Apr 2023	71.56	74.26	70.90	73.85	72.74	38,004
26 Apr 2023	68.00	72.40	67.60	71.57	70.49	80,454
25 Apr 2023	64.00	64.28	63.13	63.15	62.20	9,001
24 Apr 2023	65.00	66.46	64.68	64.89	63.92	11,987
21 Apr 2023	63.05	64.98	63.10	64.31	63.34	6,847
20 Apr 2023	65.10	65.00	63.36	64.15	63.19	13,796
19 Apr 2023	64.00	65.24	64.38	65.16	64.18	366,753
18 Apr 2023	64.32	66.52	64.18	65.67	64.68	18,682
17 Apr 2023	64.49	65.90	64.00	65.41	64.43	83,904
14 Apr 2023	64.18	65.92	64.42	64.99	64.02	35,515
13 Apr 2023	64.16	64.16	63.36	64.16	63.20	6,807
12 Apr 2023	64.16	64.80	63.88	64.13	63.17	13,431
11 Apr 2023	65.84	65.86	63.60	64.11	63.15	9,542
06 Apr 2023	66.19	68.08	64.74	65.09	64.11	66,048
05 Apr 2023	64.28	64.86	62.46	64.00	63.04	29,232
04 Apr 2023	62.99	64.74	63.04	63.57	62.62	21,925
03 Apr 2023	64.04	64.54	63.20	63.96	63.00	18,986
31 Mar 2023	63.47	63.68	62.28	63.27	62.32	79,575
30 Mar 2023	61.03	64.24	60.50	63.90	62.94	33,497
29 Mar 2023	58.90	60.38	58.38	60.16	59.26	11,162
28 Mar 2023	60.00	60.42	57.94	58.63	57.75	38,377
27 Mar 2023	59.03	61.76	58.40	59.22	58.33	55,324
24 Mar 2023	60.00	60.10	57.44	57.64	56.78	8,469
23 Mar 2023	60.00	60.82	59.50	60.40	59.50	10,578
22 Mar 2023	61.03	60.94	59.92	60.06	59.16	75,585
21 Mar 2023	58.25	60.80	58.60	60.34	59.44	33,004
20 Mar 2023	58.00	59.26	56.66	58.36	57.49	10,254
17 Mar 2023	61.88	62.30	58.16	59.26	58.38	18,566
16 Mar 2023	60.75	61.42	59.14	60.47	59.57	57,144
15 Mar 2023	66.95	66.14	58.89	59.91	59.01	34,293
14 Mar 2023	64.90	66.72	64.56	65.96	64.97	53,876
13 Mar 2023	70.80	71.00	64.12	64.88	63.91	22,404
10 Mar 2023	71.43	71.28	69.64	70.55	69.49	21,854
09 Mar 2023	71.18	72.90	71.74	72.35	71.27	13,753
08 Mar 2023	71.07	72.54	71.10	71.99	70.91	28,591
07 Mar 2023	72.15	73.60	71.50	72.85	71.76	38,480
06 Mar 2023	71.07	72.10	71.52	72.04	70.96	12,096
03 Mar 2023	70.00	71.92	70.80	71.80	70.73	12,487
02 Mar 2023	69.43	70.42	69.23	70.42	69.37	24,959
01 Mar 2023	69.38	71.22	69.04	70.00	68.95	21,712
28 Feb 2023	69.03	70.00	68.84	69.28	68.24	25,786
27 Feb 2023	70.80	71.16	69.62	69.97	68.92	8,626
24 Feb 2023	72.90	71.48	69.38	69.56	68.52	35,854
23 Feb 2023	71.93	72.52	71.20	71.44	70.37	22,095
22 Feb 2023	69.38	72.00	69.98	71.92	70.84	85,689
21 Feb 2023	66.45	71.91	66.44	69.22	68.19	83,655
20 Feb 2023	70.55	69.76	67.94	68.14	67.12	75,798
17 Feb 2023	69.03	70.98	68.76	69.56	68.52	21,871
16 Feb 2023	71.28	70.78	69.16	70.10	69.05	18,552
15 Feb 2023	68.45	70.74	69.50	69.50	68.46	21,004
14 Feb 2023	68.50	70.48	68.58	69.94	68.89	17,339
13 Feb 2023	69.93	70.20	68.94	69.83	68.79	87,313
10 Feb 2023	72.00	70.76	69.16	69.96	68.91	34,377
09 Feb 2023	72.00	71.74	70.36	71.10	70.04	46,413
08 Feb 2023	70.10	72.72	70.20	70.80	69.74	44,134
07 Feb 2023	66.25	72.28	65.76	70.00	68.95	72,670
06 Feb 2023	67.28	68.48	66.14	66.20	65.21	14,648
03 Feb 2023	68.95	68.10	65.92	68.10	67.08	25,216
02 Feb 2023	65.68	68.42	64.86	64.86	63.89	92,152
01 Feb 2023	64.70	65.42	63.52	64.88	63.91	11,924
31 Jan 2023	64.10	65.08	63.64	64.98	64.01	14,856
30 Jan 2023	64.80	65.35	63.58	65.34	64.36	40,156
27 Jan 2023	64.35	65.46	63.00	65.13	64.16	48,439
26 Jan 2023	62.00	63.68	62.60	63.19	62.24	23,400
25 Jan 2023	62.70	62.80	61.60	62.08	61.15	16,810
24 Jan 2023	63.13	63.30	62.26	62.51	61.58	9,200
23 Jan 2023	61.88	63.14	61.64	61.83	60.90	12,913
20 Jan 2023	60.50	61.52	60.34	61.52	60.60	17,584
19 Jan 2023	62.60	62.64	60.60	61.33	60.41	36,365
18 Jan 2023	62.50	63.42	62.24	62.80	61.86	10,309
17 Jan 2023	63.67	63.20	61.72	63.20	62.25	27,868
16 Jan 2023	58.10	63.02	57.66	59.13	58.24	91,972
13 Jan 2023	56.90	58.02	56.92	56.97	56.12	32,894
12 Jan 2023	57.03	57.98	56.42	57.02	56.17	11,913
11 Jan 2023	56.60	57.64	55.78	57.14	56.29	10,859
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...