Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
61,135.20 +439.56 (+0.72%) CMC Crypto 200
1,265.74 -92.27 (-6.80%)
Siegfried Holding AG (0QQO.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 04:17PM BST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 858.00 | 858.00 | 855.00 | 858.00 | 858.00 | 59 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 869.00 | 874.00 | 855.00 | 859.00 | 859.00 | 6,758 |
| 07 May 2024 | 862.00 | 862.00 | 852.00 | 852.00 | 852.00 | 19 |
| 03 May 2024 | 881.00 | 881.00 | 870.00 | 870.00 | 870.00 | 17 |
| 03 May 2024 | 3.6 Dividend | |||||
| 02 May 2024 | 877.00 | 884.00 | 877.00 | 883.00 | 879.40 | 115 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 884.00 | 886.00 | 879.00 | 882.00 | 878.40 | 105 |
| 29 Apr 2024 | 882.00 | 889.00 | 877.00 | 888.00 | 884.38 | 66 |
| 26 Apr 2024 | 872.00 | 876.00 | 867.09 | 871.59 | 868.03 | 157 |
| 25 Apr 2024 | 875.00 | 875.00 | 867.00 | 870.09 | 866.54 | 908 |
| 24 Apr 2024 | 877.00 | 882.00 | 875.00 | 877.00 | 873.42 | 1,515 |
| 23 Apr 2024 | 887.00 | 890.11 | 878.00 | 884.00 | 880.40 | 895 |
| 22 Apr 2024 | 893.00 | 898.00 | 881.00 | 895.00 | 891.35 | 761 |
| 19 Apr 2024 | 870.00 | 889.00 | 870.00 | 873.00 | 869.44 | 445 |
| 18 Apr 2024 | 875.00 | 877.00 | 853.00 | 876.82 | 873.25 | 1,651 |
| 17 Apr 2024 | 889.00 | 889.00 | 877.99 | 883.00 | 879.40 | 883 |
| 16 Apr 2024 | 884.00 | 894.00 | 884.00 | 891.00 | 887.37 | 1,746 |
| 15 Apr 2024 | 891.00 | 896.00 | 888.09 | 888.09 | 884.47 | 357 |
| 12 Apr 2024 | 899.00 | 902.00 | 886.82 | 886.82 | 883.21 | 1,125 |
| 11 Apr 2024 | 890.00 | 897.09 | 890.00 | 897.09 | 893.43 | 1,645 |
| 10 Apr 2024 | 896.00 | 899.00 | 889.80 | 895.09 | 891.44 | 1,678 |
| 09 Apr 2024 | 891.00 | 897.00 | 886.00 | 894.00 | 890.36 | 1,882 |
| 08 Apr 2024 | 887.00 | 890.00 | 878.00 | 890.00 | 886.37 | 6,411 |
| 05 Apr 2024 | 862.00 | 885.00 | 862.00 | 885.00 | 881.39 | 4,331 |
| 04 Apr 2024 | 890.00 | 890.00 | 873.00 | 877.77 | 874.19 | 834 |
| 03 Apr 2024 | 860.00 | 890.09 | 856.00 | 882.25 | 878.65 | 2,036 |
| 02 Apr 2024 | 885.00 | 895.00 | 860.00 | 872.14 | 868.58 | 3,012 |
| 28 Mar 2024 | 914.50 | 921.09 | 911.88 | 919.72 | 915.97 | 1,375 |
| 27 Mar 2024 | 917.00 | 917.00 | 904.00 | 907.50 | 903.80 | 923 |
| 26 Mar 2024 | 915.00 | 916.00 | 907.50 | 910.50 | 906.79 | 971 |
| 25 Mar 2024 | 894.50 | 911.50 | 889.50 | 911.50 | 907.78 | 3,960 |
| 22 Mar 2024 | 899.00 | 903.50 | 887.41 | 903.25 | 899.57 | 6,266 |
| 21 Mar 2024 | 933.00 | 934.50 | 905.00 | 906.41 | 902.71 | 464 |
| 20 Mar 2024 | 929.50 | 933.00 | 921.28 | 925.15 | 921.38 | 566 |
| 19 Mar 2024 | 927.50 | 927.50 | 916.78 | 921.47 | 917.71 | 487 |
| 18 Mar 2024 | 925.00 | 934.09 | 925.00 | 933.00 | 929.20 | 321 |
| 15 Mar 2024 | 912.00 | 923.00 | 906.00 | 918.99 | 915.24 | 677 |
| 14 Mar 2024 | 915.50 | 922.50 | 912.00 | 915.84 | 912.11 | 5,679 |
| 13 Mar 2024 | 919.50 | 919.50 | 907.78 | 916.18 | 912.45 | 3,633 |
| 12 Mar 2024 | 921.50 | 923.00 | 916.50 | 920.41 | 916.66 | 720 |
| 11 Mar 2024 | 913.50 | 921.50 | 911.00 | 916.98 | 913.24 | 710 |
| 08 Mar 2024 | 943.00 | 943.00 | 924.88 | 924.88 | 921.11 | 97 |
| 07 Mar 2024 | 928.50 | 947.50 | 928.50 | 944.00 | 940.15 | 4,219 |
| 06 Mar 2024 | 917.50 | 929.50 | 917.50 | 929.50 | 925.71 | 1,122 |
| 05 Mar 2024 | 924.00 | 927.00 | 917.49 | 918.37 | 914.63 | 4,072 |
| 04 Mar 2024 | 905.00 | 929.09 | 897.65 | 913.59 | 909.87 | 4,727 |
| 01 Mar 2024 | 887.00 | 905.00 | 882.00 | 905.00 | 901.31 | 3,636 |
| 29 Feb 2024 | 898.50 | 898.50 | 885.96 | 896.00 | 892.35 | 3,817 |
| 28 Feb 2024 | 895.00 | 895.00 | 881.50 | 890.50 | 886.87 | 552 |
| 27 Feb 2024 | 907.00 | 907.00 | 897.00 | 901.97 | 898.30 | 588 |
| 26 Feb 2024 | 892.00 | 910.00 | 892.00 | 900.58 | 896.91 | 633 |
| 23 Feb 2024 | 894.50 | 902.00 | 892.24 | 894.92 | 891.27 | 2,160 |
| 22 Feb 2024 | 872.50 | 888.50 | 861.00 | 883.84 | 880.23 | 1,134 |
| 21 Feb 2024 | 853.00 | 861.61 | 853.00 | 861.50 | 857.99 | 1,777 |
| 20 Feb 2024 | 874.00 | 874.00 | 833.50 | 845.44 | 841.99 | 5,503 |
| 19 Feb 2024 | 904.00 | 913.50 | 898.50 | 913.50 | 909.78 | 4,339 |
| 16 Feb 2024 | 912.00 | 914.00 | 907.50 | 910.00 | 906.29 | 753 |
| 15 Feb 2024 | 899.50 | 914.11 | 898.00 | 900.41 | 896.74 | 744 |
| 14 Feb 2024 | 884.00 | 900.00 | 884.00 | 898.91 | 895.25 | 131 |
| 13 Feb 2024 | 892.00 | 892.00 | 883.00 | 889.91 | 886.28 | 794 |
| 12 Feb 2024 | 885.00 | 891.50 | 885.00 | 891.50 | 887.87 | 151 |
| 09 Feb 2024 | 881.50 | 883.41 | 878.49 | 882.91 | 879.31 | 219 |
| 08 Feb 2024 | 880.00 | 882.51 | 875.50 | 881.08 | 877.49 | 442 |
| 07 Feb 2024 | 871.00 | 877.50 | 871.00 | 874.23 | 870.67 | 488 |
| 06 Feb 2024 | 870.00 | 873.00 | 865.49 | 871.34 | 867.78 | 267 |
| 05 Feb 2024 | 846.00 | 872.00 | 837.50 | 869.41 | 865.87 | 702 |
| 02 Feb 2024 | 852.50 | 854.00 | 836.50 | 837.49 | 834.08 | 498 |
| 01 Feb 2024 | 858.50 | 865.00 | 841.00 | 845.99 | 842.54 | 388 |
| 31 Jan 2024 | 872.50 | 876.09 | 862.50 | 873.09 | 869.53 | 514 |
| 30 Jan 2024 | 869.00 | 883.00 | 862.50 | 877.98 | 874.41 | 393 |
| 29 Jan 2024 | 871.00 | 874.50 | 862.41 | 862.67 | 859.16 | 682 |
| 26 Jan 2024 | 877.00 | 879.50 | 862.50 | 869.96 | 866.42 | 551 |
| 25 Jan 2024 | 841.50 | 855.00 | 837.00 | 853.24 | 849.77 | 955 |
| 24 Jan 2024 | 851.50 | 855.00 | 843.50 | 846.92 | 843.46 | 687 |
| 23 Jan 2024 | 867.50 | 867.50 | 850.50 | 861.19 | 857.68 | 2,685 |
| 22 Jan 2024 | 862.50 | 869.00 | 851.50 | 865.91 | 862.38 | 610 |
| 19 Jan 2024 | 863.00 | 864.00 | 845.00 | 850.09 | 846.63 | 406 |
| 18 Jan 2024 | 848.50 | 853.50 | 841.00 | 852.59 | 849.11 | 528 |
| 17 Jan 2024 | 845.00 | 852.00 | 845.00 | 849.58 | 846.12 | 286 |
| 16 Jan 2024 | 857.50 | 863.00 | 854.50 | 855.09 | 851.60 | 132 |
| 15 Jan 2024 | 868.50 | 871.00 | 858.50 | 860.28 | 856.77 | 158 |
| 12 Jan 2024 | 879.00 | 879.00 | 866.50 | 867.90 | 864.36 | 127 |
| 11 Jan 2024 | 859.00 | 870.50 | 859.00 | 864.00 | 860.48 | 732 |
| 10 Jan 2024 | 852.50 | 859.59 | 849.50 | 854.59 | 851.10 | 402 |
| 09 Jan 2024 | 848.00 | 852.50 | 840.00 | 848.00 | 844.54 | 352 |
| 08 Jan 2024 | 845.00 | 845.00 | 835.00 | 842.11 | 838.67 | 289 |
| 05 Jan 2024 | 832.50 | 840.50 | 830.50 | 839.50 | 836.08 | 310 |
| 04 Jan 2024 | 841.00 | 844.50 | 835.00 | 839.83 | 836.40 | 638 |
| 03 Jan 2024 | 855.00 | 860.00 | 828.00 | 851.59 | 848.11 | 2,767 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 855.00 | 862.50 | 852.50 | 860.66 | 857.15 | 374 |
| 28 Dec 2023 | 854.00 | 854.00 | 847.50 | 850.16 | 846.69 | 715 |
| 27 Dec 2023 | 848.50 | 858.00 | 848.50 | 854.00 | 850.52 | 199 |
| 22 Dec 2023 | 842.00 | 848.50 | 839.50 | 848.22 | 844.76 | 588 |
| 21 Dec 2023 | 843.50 | 846.00 | 830.50 | 841.92 | 838.48 | 900 |
| 20 Dec 2023 | 840.00 | 843.50 | 837.50 | 840.03 | 836.61 | 1,209 |
| 19 Dec 2023 | 839.50 | 844.00 | 835.98 | 839.18 | 835.76 | 1,255 |
| 18 Dec 2023 | 847.00 | 852.00 | 837.33 | 838.58 | 835.16 | 546 |
| *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.