Singapore markets open in 1 hour 12 minutes

Comet Holding AG (0ROQ.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
284.53+8.03 (+2.90%)
At close: 05:53PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 2024280.00284.50280.00284.50284.501,021
23 Apr 20241 Dividend
22 Apr 2024283.50283.50276.50276.50275.506,323
19 Apr 2024281.50286.50280.00285.14284.116,338
18 Apr 2024293.50297.50288.79295.86294.795,531
17 Apr 2024299.50302.00297.50301.34300.258,530
16 Apr 2024300.00300.50298.00299.48298.407,070
15 Apr 2024314.00314.00305.50308.03306.921,779
12 Apr 2024309.50313.00309.00312.06310.934,508
11 Apr 2024303.50306.53303.50306.50305.394,461
10 Apr 2024305.50306.50300.50304.00302.902,837
09 Apr 2024305.00307.00303.50303.50302.402,457
08 Apr 2024307.50309.00307.00308.03306.911,715
05 Apr 2024302.50308.00302.00306.51305.40849
04 Apr 2024307.00309.00303.00308.14307.021,909
03 Apr 2024305.00310.43304.78305.76304.651,881
02 Apr 2024313.50317.50309.50310.17309.051,623
28 Mar 2024312.20314.20308.20314.20313.066,620
27 Mar 2024312.80313.53307.80311.30310.18947
26 Mar 2024316.20317.20314.60315.17314.03340
25 Mar 2024316.60318.00311.50312.78311.651,453
22 Mar 2024316.80318.99315.20318.32317.1627,467
21 Mar 2024315.80326.80313.20315.83314.693,041
20 Mar 2024306.20309.20306.11306.63305.521,021
19 Mar 2024305.00309.20300.80306.40305.29905
18 Mar 2024317.80318.59306.59318.40317.252,276
15 Mar 2024311.00320.20311.00317.78316.63590
14 Mar 2024313.80313.80311.20312.63311.501,909
13 Mar 2024313.00314.50310.00310.03308.916,534
12 Mar 2024313.00314.40307.40312.39311.26184
11 Mar 2024315.00318.60310.80313.42312.292,343
08 Mar 2024324.40324.40317.60318.73317.58548
07 Mar 2024325.00327.80310.60320.17319.013,745
06 Mar 2024329.20330.83325.69326.37325.193,703
05 Mar 2024315.80322.60315.80321.83320.672,001
04 Mar 2024297.80322.60297.80312.56311.439,046
01 Mar 2024316.40316.40311.00314.83313.694,628
29 Feb 2024311.40313.23311.40313.00311.873,246
28 Feb 2024309.60309.60306.49309.43308.312,649
27 Feb 2024308.66311.89307.60308.30307.188,790
26 Feb 2024311.00314.40311.00313.23312.109,549
23 Feb 2024310.00312.80310.00310.26309.144,798
22 Feb 2024313.80313.80308.40309.43308.313,700
21 Feb 2024308.40308.40301.80302.61301.524,802
20 Feb 2024311.40311.40300.20304.10303.003,706
19 Feb 2024311.60314.20311.60311.60310.471,549
16 Feb 2024324.40324.40315.60319.11317.962,817
15 Feb 2024316.40322.20311.19320.00318.8417,207
14 Feb 2024305.40306.20297.60303.02301.925,968
13 Feb 2024309.00309.20301.83306.38305.271,614
12 Feb 2024313.40313.80310.60313.59312.452,694
09 Feb 2024307.20311.40305.60311.20310.0720,580
08 Feb 2024306.40306.60300.40304.18303.082,532
07 Feb 2024298.40305.80296.20303.81302.711,652
06 Feb 2024295.40301.43294.80301.43300.342,776
05 Feb 2024292.60295.60290.67294.34293.288,420
02 Feb 2024290.80295.60290.80295.60294.5310,790
01 Feb 2024286.80298.20286.80293.40292.345,860
31 Jan 2024288.40289.60285.18287.46286.424,142
30 Jan 2024286.00288.40284.60287.61286.57795
29 Jan 2024281.80287.60281.61286.43285.392,221
26 Jan 2024285.20285.60276.46283.68282.653,531
25 Jan 2024278.80282.20276.77282.17281.152,485
24 Jan 2024277.00279.94276.20277.74276.731,755
23 Jan 2024280.20280.20273.81274.06273.071,125
22 Jan 2024278.00279.60275.20277.83276.822,409
19 Jan 2024276.00276.06271.80272.83271.841,308
18 Jan 2024272.60278.80271.79276.69275.687,214
17 Jan 2024266.80271.40266.80271.39270.415,036
16 Jan 2024263.80271.20261.60268.72267.753,571
15 Jan 2024262.40263.60261.23261.23260.28549
12 Jan 2024263.60266.00262.00262.73261.78912
11 Jan 2024254.40259.00249.20256.20255.275,880
10 Jan 2024250.40251.00248.00249.47248.571,227
09 Jan 2024254.20254.20243.40249.20248.302,203
08 Jan 2024253.80255.00248.00252.57251.66925
05 Jan 2024244.20250.60244.20249.67248.771,554
04 Jan 2024255.00255.80248.20250.99250.081,915
03 Jan 2024259.40264.00250.40250.43249.522,917
02 Jan 2024------
29 Dec 2023268.20269.60264.40269.60268.621,114
28 Dec 2023272.20272.60262.20267.83266.86308
27 Dec 2023269.80272.60269.20269.60268.621,221
22 Dec 2023265.60270.80265.60269.22268.251,190
21 Dec 2023263.00267.00261.40266.40265.443,268
20 Dec 2023264.80264.80259.00263.55262.5912,615
19 Dec 2023263.40267.00263.20265.31264.352,320
18 Dec 2023260.00266.40260.00263.00262.051,089
15 Dec 2023261.80268.80261.80265.47264.516,688
14 Dec 2023251.20261.80251.20259.48258.5416,497
13 Dec 2023247.00248.60246.00247.60246.7032,981
12 Dec 2023248.40251.80243.80246.82245.932,371
11 Dec 2023245.00248.00245.00247.29246.403,851
08 Dec 2023236.00246.00235.20243.18242.303,412
07 Dec 2023234.60238.20232.20238.20237.3414,760
06 Dec 2023240.00240.60235.00237.55236.693,302
05 Dec 2023231.40240.00229.00237.28236.422,130
04 Dec 2023233.80236.00229.60230.00229.1721,534
01 Dec 2023240.20244.60236.00242.22241.352,786
30 Nov 2023236.20240.22236.20240.20239.332,958
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...