Singapore markets open in 1 hour 45 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,960.31 -2,470.46 (-4.09%) CMC Crypto 200
1,270.69 -68.37 (-5.11%)
HIAG Immobilien Holding AG (0QU6.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 03:36PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | 31 |
| 29 Apr 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | 31 |
| 26 Apr 2024 | 73.80 | 74.18 | 73.80 | 74.01 | 74.01 | 192 |
| 25 Apr 2024 | 74.20 | 75.18 | 73.80 | 73.80 | 73.80 | 1,735 |
| 24 Apr 2024 | 76.60 | 76.60 | 74.60 | 75.00 | 75.00 | 930 |
| 23 Apr 2024 | 76.20 | 76.60 | 75.94 | 76.20 | 76.20 | 1,111 |
| 23 Apr 2024 | 3.1 Dividend | |||||
| 22 Apr 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 74.70 | 286 |
| 19 Apr 2024 | 76.80 | 76.81 | 76.40 | 76.81 | 73.75 | 382 |
| 18 Apr 2024 | 76.40 | 76.40 | 76.32 | 76.32 | 73.28 | 231 |
| 17 Apr 2024 | 76.00 | 76.60 | 75.80 | 76.17 | 73.14 | 1,293 |
| 16 Apr 2024 | 76.60 | 76.60 | 76.00 | 76.00 | 72.97 | 797 |
| 15 Apr 2024 | 76.00 | 76.80 | 76.00 | 76.60 | 73.55 | 247 |
| 12 Apr 2024 | 76.60 | 76.60 | 76.40 | 76.41 | 73.36 | 501 |
| 11 Apr 2024 | 76.00 | 76.61 | 76.00 | 76.61 | 73.56 | 1,491 |
| 10 Apr 2024 | 78.00 | 78.41 | 76.40 | 78.41 | 75.28 | 1,352 |
| 09 Apr 2024 | 79.20 | 79.20 | 78.20 | 78.40 | 75.28 | 215 |
| 08 Apr 2024 | 79.40 | 79.80 | 79.40 | 79.59 | 76.42 | 282 |
| 05 Apr 2024 | 79.40 | 79.81 | 79.40 | 79.81 | 76.63 | 797 |
| 04 Apr 2024 | 79.31 | 79.60 | 78.94 | 79.59 | 76.42 | 1,206 |
| 03 Apr 2024 | 78.60 | 78.62 | 78.60 | 78.62 | 75.49 | 23 |
| 02 Apr 2024 | 79.20 | 79.80 | 79.20 | 79.80 | 76.62 | 305 |
| 28 Mar 2024 | 79.00 | 79.20 | 78.60 | 79.20 | 76.04 | 4,281 |
| 27 Mar 2024 | 78.00 | 79.60 | 77.60 | 78.76 | 75.62 | 52,079 |
| 26 Mar 2024 | 77.40 | 78.46 | 77.40 | 77.40 | 74.32 | 2,067 |
| 25 Mar 2024 | 77.20 | 77.81 | 77.20 | 77.81 | 74.71 | 1,085 |
| 22 Mar 2024 | 77.60 | 77.60 | 76.40 | 76.80 | 73.74 | 841 |
| 21 Mar 2024 | 76.20 | 76.20 | 75.21 | 76.08 | 73.05 | 1,070 |
| 20 Mar 2024 | 74.49 | 74.61 | 74.40 | 74.61 | 71.63 | 954 |
| 19 Mar 2024 | 73.60 | 74.40 | 73.20 | 74.04 | 71.09 | 88,654 |
| 18 Mar 2024 | 72.80 | 73.60 | 72.60 | 73.20 | 70.28 | 1,421 |
| 15 Mar 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 71.24 | 250 |
| 14 Mar 2024 | 74.22 | 74.50 | 74.22 | 74.43 | 71.46 | 383 |
| 13 Mar 2024 | 74.00 | 74.72 | 74.00 | 74.72 | 71.74 | 604 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 75.00 | 75.01 | 75.00 | 75.01 | 72.02 | 25 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 75.80 | 75.98 | 75.00 | 75.98 | 72.96 | 666 |
| 06 Mar 2024 | 76.60 | 76.60 | 76.20 | 76.20 | 73.16 | 254 |
| 05 Mar 2024 | 76.58 | 76.60 | 74.99 | 74.99 | 72.00 | 984 |
| 04 Mar 2024 | 75.60 | 80.00 | 75.50 | 76.80 | 73.74 | 1,913 |
| 01 Mar 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 68.75 | 22 |
| 29 Feb 2024 | 71.00 | 71.20 | 70.58 | 71.10 | 68.27 | 642 |
| 28 Feb 2024 | 72.98 | 73.20 | 72.98 | 73.20 | 70.28 | 209 |
| 27 Feb 2024 | 73.00 | 73.18 | 73.00 | 73.18 | 70.27 | 36 |
| 26 Feb 2024 | 73.00 | 73.14 | 72.99 | 73.14 | 70.23 | 152 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 73.40 | 73.75 | 73.39 | 73.41 | 70.48 | 125 |
| 21 Feb 2024 | 73.80 | 73.81 | 73.80 | 73.81 | 70.87 | 193 |
| 20 Feb 2024 | 74.01 | 74.01 | 74.01 | 74.01 | 71.06 | 35 |
| 19 Feb 2024 | 74.20 | 74.20 | 74.00 | 74.00 | 71.05 | 298 |
| 16 Feb 2024 | 74.41 | 74.41 | 74.40 | 74.40 | 71.44 | 28 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 73.39 | 73.39 | 73.39 | 73.39 | 70.47 | 4 |
| 13 Feb 2024 | 74.60 | 74.61 | 74.60 | 74.61 | 71.63 | 799 |
| 12 Feb 2024 | 74.61 | 74.61 | 74.61 | 74.61 | 71.63 | 2 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 74.40 | 74.41 | 74.40 | 74.41 | 71.44 | 24 |
| 07 Feb 2024 | 74.20 | 74.40 | 74.20 | 74.40 | 71.44 | 4 |
| 06 Feb 2024 | 73.40 | 73.82 | 73.40 | 73.82 | 70.88 | 153 |
| 05 Feb 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 70.67 | 357 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 75.79 | 75.79 | 75.79 | 75.79 | 72.77 | 6 |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 75.49 | 75.60 | 75.49 | 75.60 | 72.59 | 23 |
| 26 Jan 2024 | 74.39 | 74.39 | 74.39 | 74.39 | 71.43 | 3 |
| 25 Jan 2024 | 74.61 | 74.61 | 74.61 | 74.61 | 71.63 | 2 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 75.20 | 75.20 | 75.19 | 75.19 | 72.20 | 144 |
| 19 Jan 2024 | 75.80 | 75.80 | 75.40 | 75.40 | 72.40 | 180 |
| 18 Jan 2024 | 76.20 | 76.60 | 75.99 | 76.24 | 73.20 | 56 |
| 17 Jan 2024 | 77.60 | 77.60 | 76.00 | 76.00 | 72.97 | 462 |
| 16 Jan 2024 | 77.20 | 77.60 | 77.20 | 77.24 | 74.17 | 571 |
| 15 Jan 2024 | 77.20 | 77.60 | 76.82 | 76.91 | 73.85 | 26 |
| 12 Jan 2024 | 78.40 | 78.40 | 76.60 | 76.60 | 73.55 | 237 |
| 11 Jan 2024 | 77.20 | 77.60 | 76.82 | 76.82 | 73.76 | 32 |
| 10 Jan 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 73.93 | 43 |
| 09 Jan 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 73.93 | 21 |
| 08 Jan 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 74.51 | 4 |
| 05 Jan 2024 | 78.00 | 78.00 | 77.39 | 77.39 | 74.31 | 142 |
| 04 Jan 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 73.74 | 28 |
| 03 Jan 2024 | 77.60 | 77.60 | 77.40 | 77.40 | 74.32 | 276 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 79.80 | 79.80 | 79.80 | 79.80 | 76.62 | 27 |
| 28 Dec 2023 | 79.20 | 79.60 | 79.20 | 79.60 | 76.43 | 179 |
| 27 Dec 2023 | 79.00 | 79.60 | 79.00 | 79.40 | 76.24 | 50 |
| 22 Dec 2023 | 78.00 | 78.60 | 77.61 | 77.61 | 74.52 | 156 |
| 21 Dec 2023 | 77.40 | 77.40 | 77.40 | 77.40 | 74.32 | 29 |
| 20 Dec 2023 | 77.80 | 77.90 | 77.60 | 77.60 | 74.51 | 132 |
| 19 Dec 2023 | 78.60 | 78.60 | 77.40 | 77.61 | 74.52 | 167 |
| 18 Dec 2023 | 78.20 | 78.80 | 78.20 | 78.20 | 75.08 | 39 |
| 15 Dec 2023 | 78.80 | 78.80 | 78.40 | 78.80 | 75.66 | 829 |
| 14 Dec 2023 | 78.80 | 78.80 | 78.00 | 78.00 | 74.89 | 327 |
| 13 Dec 2023 | 79.00 | 79.00 | 79.00 | 79.00 | 75.85 | 2 |
| 12 Dec 2023 | 78.00 | 78.80 | 77.70 | 78.80 | 75.66 | 63 |
| 11 Dec 2023 | 78.40 | 78.40 | 77.40 | 77.80 | 74.70 | 280 |
| 08 Dec 2023 | 78.40 | 78.40 | 78.20 | 78.20 | 75.08 | 1,431 |
| 07 Dec 2023 | 78.60 | 78.60 | 78.60 | 78.60 | 75.47 | 59 |
| *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.