Singapore markets close in 3 hours 49 minutes
Straits Times Index
3,325.38 -0.90 (-0.03%) Nikkei
39,670.66 +497.51 (+1.27%) Hang Seng
18,069.75 -3.15 (-0.02%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,749.81 +386.44 (+0.63%) CMC Crypto 200
1,280.48 +31.36 (+2.51%)
DocMorris AG (0RRB.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 05:13PM BST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 59.20 | 59.20 | 55.50 | 58.93 | 58.93 | 2,437 |
| 24 Jun 2024 | 58.95 | 59.90 | 58.95 | 59.43 | 59.43 | 947 |
| 21 Jun 2024 | 57.60 | 58.80 | 57.25 | 57.90 | 57.90 | 699 |
| 20 Jun 2024 | 57.80 | 58.55 | 56.90 | 58.05 | 58.05 | 4,954 |
| 19 Jun 2024 | 57.80 | 58.60 | 57.80 | 58.52 | 58.52 | 1,720 |
| 18 Jun 2024 | 56.40 | 59.30 | 56.40 | 58.00 | 58.00 | 1,203 |
| 17 Jun 2024 | 58.00 | 58.00 | 55.30 | 56.06 | 56.06 | 661 |
| 14 Jun 2024 | 59.80 | 59.80 | 57.30 | 57.73 | 57.73 | 1,826 |
| 13 Jun 2024 | 61.00 | 61.20 | 60.02 | 60.17 | 60.17 | 6,224 |
| 12 Jun 2024 | 61.25 | 61.50 | 59.15 | 60.51 | 60.51 | 2,462 |
| 11 Jun 2024 | 61.65 | 61.65 | 60.10 | 60.45 | 60.45 | 936 |
| 10 Jun 2024 | 60.50 | 62.10 | 60.50 | 61.79 | 61.79 | 177 |
| 07 Jun 2024 | 63.05 | 63.58 | 63.00 | 63.14 | 63.14 | 151 |
| 06 Jun 2024 | 64.40 | 64.40 | 63.50 | 63.68 | 63.68 | 267 |
| 05 Jun 2024 | 63.55 | 64.05 | 62.65 | 62.65 | 62.65 | 1,262 |
| 04 Jun 2024 | 65.50 | 65.50 | 61.70 | 62.12 | 62.12 | 2,291 |
| 03 Jun 2024 | 68.00 | 68.00 | 66.65 | 66.80 | 66.80 | 998 |
| 31 May 2024 | 68.50 | 68.50 | 66.50 | 67.10 | 67.10 | 783 |
| 30 May 2024 | 66.60 | 70.45 | 66.60 | 69.35 | 69.35 | 542 |
| 29 May 2024 | 67.75 | 69.29 | 66.45 | 69.29 | 69.29 | 1,879 |
| 28 May 2024 | 68.70 | 70.85 | 68.60 | 69.40 | 69.40 | 60,408 |
| 24 May 2024 | 61.85 | 65.20 | 61.85 | 64.80 | 64.80 | 4,282 |
| 23 May 2024 | 63.85 | 64.85 | 62.00 | 63.70 | 63.70 | 9,275 |
| 22 May 2024 | 62.50 | 62.50 | 60.55 | 60.97 | 60.97 | 41,479 |
| 21 May 2024 | 67.00 | 67.00 | 58.40 | 63.21 | 63.21 | 4,357 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 71.00 | 72.00 | 69.85 | 70.00 | 70.00 | 1,752 |
| 16 May 2024 | 73.45 | 73.60 | 73.05 | 73.38 | 73.38 | 694 |
| 15 May 2024 | 73.85 | 74.45 | 71.85 | 73.50 | 73.50 | 135 |
| 14 May 2024 | 74.40 | 75.80 | 72.35 | 73.15 | 73.15 | 1,430 |
| 13 May 2024 | 75.75 | 76.45 | 73.79 | 73.79 | 73.79 | 1,494 |
| 10 May 2024 | 75.05 | 76.50 | 74.55 | 76.32 | 76.32 | 3,166 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 80.50 | 81.95 | 75.00 | 75.00 | 75.00 | 2,297 |
| 07 May 2024 | 83.00 | 83.00 | 82.25 | 82.73 | 82.73 | 382 |
| 03 May 2024 | 81.50 | 83.40 | 81.45 | 82.50 | 82.50 | 215 |
| 02 May 2024 | 82.35 | 83.20 | 81.05 | 82.30 | 82.30 | 1,502 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 84.55 | 84.70 | 82.05 | 82.05 | 82.05 | 290 |
| 29 Apr 2024 | 86.00 | 86.15 | 84.55 | 85.11 | 85.11 | 3,751 |
| 26 Apr 2024 | 83.35 | 85.55 | 83.35 | 85.55 | 85.55 | 1,082 |
| 25 Apr 2024 | 84.60 | 86.25 | 82.55 | 83.08 | 83.08 | 35,546 |
| 24 Apr 2024 | 84.55 | 88.05 | 84.45 | 84.45 | 84.45 | 7,487 |
| 23 Apr 2024 | 82.95 | 84.15 | 82.60 | 82.80 | 82.80 | 16,170 |
| 22 Apr 2024 | 83.30 | 83.72 | 80.70 | 82.59 | 82.59 | 9,555 |
| 19 Apr 2024 | 83.00 | 84.55 | 81.44 | 81.94 | 81.94 | 19,315 |
| 18 Apr 2024 | 90.00 | 90.00 | 82.70 | 86.20 | 86.20 | 53,487 |
| 17 Apr 2024 | 91.30 | 98.50 | 91.30 | 91.96 | 91.96 | 2,770 |
| 16 Apr 2024 | 84.40 | 92.55 | 83.05 | 83.05 | 83.05 | 7,936 |
| 15 Apr 2024 | 85.90 | 90.50 | 85.90 | 88.00 | 88.00 | 7,747 |
| 12 Apr 2024 | 84.90 | 86.75 | 83.55 | 85.48 | 85.48 | 8,480 |
| 11 Apr 2024 | 84.65 | 85.20 | 80.70 | 83.98 | 83.98 | 17,282 |
| 10 Apr 2024 | 95.20 | 97.30 | 84.55 | 87.90 | 87.90 | 62,598 |
| 09 Apr 2024 | 93.35 | 93.41 | 92.64 | 92.97 | 92.97 | 11,392 |
| 08 Apr 2024 | 93.40 | 93.40 | 91.35 | 92.44 | 92.44 | 26,320 |
| 05 Apr 2024 | 92.35 | 93.00 | 92.10 | 92.70 | 92.70 | 12,191 |
| 04 Apr 2024 | 89.80 | 93.95 | 89.70 | 92.94 | 92.94 | 24,338 |
| 03 Apr 2024 | 87.60 | 89.15 | 86.87 | 88.89 | 88.89 | 2,139 |
| 02 Apr 2024 | 88.35 | 89.70 | 87.00 | 87.29 | 87.29 | 15,068 |
| 28 Mar 2024 | 86.00 | 91.30 | 85.85 | 90.64 | 90.64 | 25,965 |
| 27 Mar 2024 | 81.90 | 85.20 | 81.65 | 82.04 | 82.04 | 9,042 |
| 26 Mar 2024 | 86.55 | 87.00 | 82.32 | 85.04 | 85.04 | 16,511 |
| 25 Mar 2024 | 85.05 | 87.01 | 84.10 | 87.01 | 87.01 | 29,039 |
| 22 Mar 2024 | 82.13 | 85.40 | 81.05 | 84.54 | 84.54 | 11,189 |
| 21 Mar 2024 | 76.95 | 82.70 | 73.73 | 78.43 | 78.43 | 44,170 |
| 20 Mar 2024 | 79.55 | 80.45 | 78.15 | 79.59 | 79.59 | 17,586 |
| 19 Mar 2024 | 79.80 | 80.20 | 78.45 | 79.60 | 79.60 | 4,125 |
| 18 Mar 2024 | 82.40 | 82.95 | 80.74 | 80.75 | 80.75 | 22,710 |
| 15 Mar 2024 | 81.40 | 82.45 | 79.25 | 79.70 | 79.70 | 51,245 |
| 14 Mar 2024 | 74.80 | 81.50 | 70.55 | 81.50 | 81.50 | 19,401 |
| 13 Mar 2024 | 76.45 | 76.45 | 74.30 | 75.18 | 75.18 | 43,883 |
| 12 Mar 2024 | 73.75 | 75.50 | 73.50 | 75.05 | 75.05 | 1,624 |
| 11 Mar 2024 | 73.00 | 73.55 | 72.05 | 72.74 | 72.74 | 6,154 |
| 08 Mar 2024 | 72.60 | 73.40 | 71.80 | 72.60 | 72.60 | 1,432 |
| 07 Mar 2024 | 72.25 | 74.30 | 72.10 | 73.55 | 73.55 | 12,873 |
| 06 Mar 2024 | 75.00 | 75.00 | 71.95 | 72.93 | 72.93 | 5,660 |
| 05 Mar 2024 | 78.95 | 80.05 | 73.90 | 74.59 | 74.59 | 11,556 |
| 04 Mar 2024 | 78.70 | 78.70 | 75.50 | 76.28 | 76.28 | 5,663 |
| 01 Mar 2024 | 80.70 | 80.70 | 77.00 | 78.20 | 78.20 | 8,744 |
| 29 Feb 2024 | 81.80 | 83.50 | 80.80 | 82.75 | 82.75 | 6,922 |
| 28 Feb 2024 | 83.45 | 83.45 | 81.45 | 83.18 | 83.18 | 14,120 |
| 27 Feb 2024 | 85.35 | 85.40 | 84.00 | 84.31 | 84.31 | 5,175 |
| 26 Feb 2024 | 87.35 | 87.35 | 84.60 | 85.41 | 85.41 | 3,584 |
| 23 Feb 2024 | 86.45 | 88.12 | 86.15 | 87.99 | 87.99 | 4,680 |
| 22 Feb 2024 | 89.10 | 89.20 | 85.50 | 86.26 | 86.26 | 14,860 |
| 21 Feb 2024 | 89.55 | 89.65 | 86.34 | 86.75 | 86.75 | 5,700 |
| 20 Feb 2024 | 88.55 | 90.73 | 88.30 | 88.54 | 88.54 | 6,710 |
| 19 Feb 2024 | 91.70 | 92.20 | 90.65 | 91.46 | 91.46 | 6,426 |
| 16 Feb 2024 | 93.30 | 93.60 | 90.80 | 92.24 | 92.24 | 9,739 |
| 15 Feb 2024 | 95.35 | 95.35 | 93.29 | 93.29 | 93.29 | 10,352 |
| 14 Feb 2024 | 90.10 | 94.20 | 90.10 | 94.19 | 94.19 | 13,017 |
| 13 Feb 2024 | 97.20 | 98.15 | 92.15 | 92.90 | 92.90 | 16,605 |
| 12 Feb 2024 | 99.10 | 101.25 | 96.40 | 96.40 | 96.40 | 49,652 |
| 09 Feb 2024 | 93.40 | 98.01 | 93.05 | 93.45 | 93.45 | 35,623 |
| 08 Feb 2024 | 91.70 | 91.80 | 88.98 | 90.65 | 90.65 | 12,322 |
| 07 Feb 2024 | 86.85 | 88.90 | 86.80 | 88.45 | 88.45 | 1,345 |
| 06 Feb 2024 | 84.00 | 87.01 | 83.55 | 87.01 | 87.01 | 5,216 |
| 05 Feb 2024 | 81.15 | 84.35 | 80.00 | 84.08 | 84.08 | 8,846 |
| 02 Feb 2024 | 82.90 | 85.23 | 79.45 | 84.03 | 84.03 | 14,956 |
| 01 Feb 2024 | 80.00 | 80.75 | 78.95 | 79.39 | 79.39 | 3,886 |
| *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.