STOCKS SURGE AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Paramount shares jump on Sony, Apollo US$26 billion buyout offer: Report

Temenos AG (0QOA.L)

LSE - LSE Delayed Price. Currency in CHF

Add to watchlist

79.16

-0.57

(-0.72%)

At close: 06:18PM BST

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CHFDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	57.28	58.20	56.30	56.40	56.40	6,726
May 01, 2024	-	-	-	-	-	-
Apr 30, 2024	56.85	58.35	56.35	57.75	57.75	4,960
Apr 29, 2024	57.83	57.90	55.90	56.95	56.95	1,786
Apr 26, 2024	58.15	58.45	57.75	57.94	57.94	44,364
Apr 25, 2024	59.08	59.15	56.60	59.00	59.00	63,607
Apr 24, 2024	63.03	63.35	58.40	58.87	58.87	750,706
Apr 23, 2024	65.47	65.55	63.95	64.50	64.50	4,899
Apr 22, 2024	66.60	66.90	65.00	65.00	65.00	9,985
Apr 19, 2024	66.70	68.35	65.20	66.36	66.36	9,639
Apr 18, 2024	66.75	67.85	65.80	67.49	67.49	19,565
Apr 17, 2024	68.85	69.85	66.10	66.86	66.86	9,020
Apr 16, 2024	72.85	74.30	68.30	69.65	69.65	60,749
Apr 15, 2024	69.68	75.00	65.20	74.04	74.04	98,824
Apr 12, 2024	62.55	63.25	60.95	62.76	62.76	54,628
Apr 11, 2024	61.42	62.21	60.15	61.91	61.91	40,483
Apr 10, 2024	62.60	62.75	60.75	61.40	61.40	6,055
Apr 09, 2024	62.30	63.00	61.90	62.23	62.23	19,603
Apr 08, 2024	62.10	63.05	61.55	62.60	62.60	34,209
Apr 05, 2024	62.15	62.65	60.80	62.20	62.20	40,341
Apr 04, 2024	62.30	63.55	62.20	63.25	63.25	76,674
Apr 03, 2024	62.95	63.00	61.75	62.36	62.36	11,642
Apr 02, 2024	64.45	64.50	63.25	63.25	63.25	4,596
Mar 28, 2024	65.18	65.80	64.45	64.45	64.45	14,938
Mar 27, 2024	66.15	66.48	65.40	65.40	65.40	100,227
Mar 26, 2024	65.66	66.44	65.12	66.30	66.30	4,564
Mar 25, 2024	65.06	65.96	64.42	64.96	64.96	3,752
Mar 22, 2024	64.20	65.32	62.04	65.32	65.32	56,996
Mar 21, 2024	63.24	64.42	62.44	64.37	64.37	22,301
Mar 20, 2024	62.81	63.42	62.00	62.96	62.96	10,332
Mar 19, 2024	63.77	64.70	62.18	63.16	63.16	163,763
Mar 18, 2024	66.60	67.26	63.68	65.10	65.10	5,204
Mar 15, 2024	66.13	67.06	65.90	66.68	66.68	2,143
Mar 14, 2024	66.54	67.00	65.98	66.66	66.66	4,918
Mar 13, 2024	66.19	66.76	65.92	66.51	66.51	71,624
Mar 12, 2024	65.51	66.36	65.00	65.66	65.66	21,354
Mar 11, 2024	65.33	66.64	65.02	65.40	65.40	3,826
Mar 08, 2024	65.88	66.34	65.34	66.00	66.00	66,736
Mar 07, 2024	66.15	66.32	65.68	65.89	65.89	161,571
Mar 06, 2024	65.68	66.86	64.18	66.33	66.33	3,702
Mar 05, 2024	66.50	67.62	66.12	66.70	66.70	8,543
Mar 04, 2024	67.03	67.20	66.64	66.82	66.82	8,523
Mar 01, 2024	66.44	67.26	65.90	66.78	66.78	55,892
Feb 29, 2024	64.24	67.02	63.88	66.31	66.31	49,114
Feb 28, 2024	64.98	65.68	64.38	64.73	64.73	52,702
Feb 27, 2024	64.65	65.42	63.56	64.95	64.95	8,298
Feb 26, 2024	64.41	64.86	63.88	64.48	64.48	211,678
Feb 23, 2024	64.32	64.49	63.40	64.28	64.28	33,676
Feb 22, 2024	62.85	63.94	61.64	63.77	63.77	84,405
Feb 21, 2024	61.64	62.62	60.42	61.39	61.39	9,862
Feb 20, 2024	67.05	68.20	60.90	67.19	67.19	45,798
Feb 19, 2024	61.16	66.62	60.24	65.88	65.88	78,226
Feb 16, 2024	63.22	63.94	57.24	58.86	58.86	291,709
Feb 15, 2024	89.21	90.04	59.20	67.04	67.04	143,002
Feb 14, 2024	87.79	88.58	86.78	88.32	88.32	19,876
Feb 13, 2024	87.95	88.76	86.42	87.32	87.32	127,963
Feb 12, 2024	87.26	89.54	88.20	88.36	88.36	42,611
Feb 09, 2024	87.89	89.00	86.78	88.64	88.64	45,358
Feb 08, 2024	89.08	89.04	87.78	88.71	88.71	175,798
Feb 07, 2024	88.30	89.04	87.62	88.32	88.32	31,751
Feb 06, 2024	89.29	89.78	88.16	88.25	88.25	19,421
Feb 05, 2024	88.65	89.38	88.48	89.09	89.09	27,761
Feb 02, 2024	89.23	89.64	88.26	88.36	88.36	99,251
Feb 01, 2024	87.91	88.92	87.46	88.25	88.25	4,179
Jan 31, 2024	88.06	89.04	87.08	88.39	88.39	44,252
Jan 30, 2024	88.02	88.78	87.30	88.50	88.50	14,970
Jan 29, 2024	87.20	88.36	86.66	88.17	88.17	67,077
Jan 26, 2024	86.19	88.02	82.42	87.54	87.54	20,712
Jan 25, 2024	86.76	87.68	86.42	86.78	86.78	13,453
Jan 24, 2024	87.52	87.36	86.48	87.05	87.05	56,820
Jan 23, 2024	86.19	87.14	86.08	86.39	86.39	24,136
Jan 22, 2024	84.65	86.68	82.86	85.96	85.96	82,561
Jan 19, 2024	86.83	86.94	81.26	83.38	83.38	46,741
Jan 18, 2024	79.13	81.27	77.12	80.21	80.21	103,772
Jan 17, 2024	78.46	78.88	77.02	77.69	77.69	304,460
Jan 16, 2024	78.68	79.72	78.12	78.88	78.88	10,822
Jan 15, 2024	79.61	80.46	78.82	79.24	79.24	31,431
Jan 12, 2024	77.55	80.00	76.66	79.98	79.98	21,876
Jan 11, 2024	77.84	78.48	76.84	78.36	78.36	8,404
Jan 10, 2024	79.13	79.40	77.52	77.74	77.74	11,051
Jan 09, 2024	78.76	79.54	77.88	79.23	79.23	98,461
Jan 08, 2024	78.35	80.78	75.50	78.55	78.55	61,260
Jan 05, 2024	74.19	75.54	73.96	75.49	75.49	232,328
Jan 04, 2024	76.24	76.60	74.96	75.24	75.24	40,421
Jan 03, 2024	77.16	78.00	75.78	76.51	76.51	22,305
Jan 02, 2024	-	-	-	-	-	-
Dec 29, 2023	77.57	78.32	77.00	78.16	78.16	20,584
Dec 28, 2023	77.94	78.54	77.10	77.50	77.50	8,448
Dec 27, 2023	77.74	78.66	77.20	78.10	78.10	49,270
Dec 22, 2023	77.72	78.52	77.30	78.10	78.10	96,879
Dec 21, 2023	77.53	78.26	76.92	78.04	78.04	39,955
Dec 20, 2023	77.23	77.82	76.46	77.39	77.39	254,308
Dec 19, 2023	77.55	78.44	77.32	77.74	77.74	7,653
Dec 18, 2023	77.60	78.20	76.70	77.38	77.38	18,357
Dec 15, 2023	76.82	78.04	76.82	77.62	77.62	130,144
Dec 14, 2023	76.08	78.50	74.68	78.23	78.23	27,949
Dec 13, 2023	76.84	77.38	76.36	76.72	76.72	3,944
Dec 12, 2023	76.80	77.34	76.38	76.80	76.80	16,178
Dec 11, 2023	77.04	77.20	75.74	77.04	77.04	314,733
Dec 08, 2023	76.24	76.92	76.02	76.20	76.20	5,127
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7312+0.0030(+0.42%)

CRUDE OIL78.95-0.05(-0.06%)

Bitcoin CAD81,037.31+2,830.73(+3.62%)

STOCKS SURGE AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Temenos AG (0QOA.L)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7312
+0.0030(+0.42%)

CRUDE OIL
78.95
-0.05(-0.06%)

Bitcoin CAD
81,037.31
+2,830.73(+3.62%)