HBM Healthcare Investments AG (0QOC.L)
LSE - LSE Delayed Price. Currency in CHF
Add to watchlist
At close: 10:04AM BST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 186.20 | 186.20 | 186.20 | 186.20 | 186.20 | 1 |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | 183.40 | 183.40 | 183.20 | 183.20 | 183.20 | 221 |
| Apr 26, 2024 | 189.00 | 189.00 | 188.22 | 188.22 | 188.22 | 101 |
| Apr 25, 2024 | 187.20 | 188.00 | 184.77 | 186.77 | 186.77 | 1,089 |
| Apr 24, 2024 | 188.00 | 188.80 | 187.18 | 187.18 | 187.18 | 139 |
| Apr 23, 2024 | 186.40 | 188.33 | 186.40 | 188.33 | 188.33 | 165 |
| Apr 22, 2024 | 187.60 | 187.60 | 185.60 | 186.48 | 186.48 | 139 |
| Apr 19, 2024 | 182.20 | 189.40 | 182.20 | 188.00 | 188.00 | 319 |
| Apr 18, 2024 | 185.20 | 185.91 | 185.18 | 185.91 | 185.91 | 551 |
| Apr 17, 2024 | 185.60 | 186.00 | 185.58 | 185.58 | 185.58 | 309 |
| Apr 16, 2024 | 185.83 | 185.83 | 184.60 | 184.74 | 184.74 | 1,024 |
| Apr 15, 2024 | 188.67 | 188.67 | 186.80 | 187.02 | 187.02 | 351 |
| Apr 12, 2024 | 188.20 | 189.02 | 187.40 | 189.02 | 189.02 | 498 |
| Apr 11, 2024 | 186.20 | 189.80 | 186.00 | 186.98 | 186.98 | 586 |
| Apr 10, 2024 | 189.80 | 189.80 | 186.60 | 188.11 | 188.11 | 785 |
| Apr 09, 2024 | 190.40 | 191.20 | 190.20 | 190.42 | 190.42 | 435 |
| Apr 08, 2024 | 191.40 | 192.60 | 191.00 | 192.58 | 192.58 | 143 |
| Apr 05, 2024 | 193.40 | 194.00 | 191.20 | 193.56 | 193.56 | 370 |
| Apr 04, 2024 | 193.58 | 194.00 | 193.40 | 194.00 | 194.00 | 394 |
| Apr 03, 2024 | 192.60 | 192.60 | 192.60 | 192.60 | 192.60 | 86 |
| Apr 02, 2024 | 193.20 | 193.97 | 191.21 | 193.01 | 193.01 | 584 |
| Mar 28, 2024 | 193.60 | 193.60 | 193.60 | 193.60 | 193.60 | 61 |
| Mar 27, 2024 | 189.80 | 189.80 | 189.00 | 189.78 | 189.78 | 267 |
| Mar 26, 2024 | 189.57 | 190.00 | 188.75 | 188.75 | 188.75 | 190 |
| Mar 25, 2024 | 190.60 | 190.60 | 188.00 | 188.32 | 188.32 | 530 |
| Mar 22, 2024 | 190.00 | 190.02 | 190.00 | 190.00 | 190.00 | 128 |
| Mar 21, 2024 | 185.86 | 190.20 | 185.86 | 188.62 | 188.62 | 176 |
| Mar 20, 2024 | 185.20 | 185.40 | 182.80 | 182.80 | 182.80 | 400 |
| Mar 19, 2024 | 184.00 | 184.02 | 180.80 | 184.02 | 184.02 | 849 |
| Mar 18, 2024 | 189.60 | 190.96 | 186.80 | 186.80 | 186.80 | 118 |
| Mar 15, 2024 | 190.30 | 190.30 | 190.30 | 190.30 | 190.30 | 224 |
| Mar 14, 2024 | 189.33 | 191.60 | 189.00 | 190.58 | 190.58 | 428 |
| Mar 13, 2024 | 190.00 | 190.73 | 189.63 | 190.05 | 190.05 | 689 |
| Mar 12, 2024 | 186.60 | 191.80 | 185.40 | 191.80 | 191.80 | 38 |
| Mar 11, 2024 | 188.60 | 189.00 | 186.20 | 187.98 | 187.98 | 1,194 |
| Mar 08, 2024 | 190.60 | 191.63 | 186.20 | 191.63 | 191.63 | 126 |
| Mar 07, 2024 | 187.40 | 193.02 | 187.40 | 193.02 | 193.02 | 237 |
| Mar 06, 2024 | 187.80 | 188.80 | 187.80 | 187.80 | 187.80 | 394 |
| Mar 05, 2024 | 184.20 | 184.20 | 181.87 | 181.87 | 181.87 | 899 |
| Mar 04, 2024 | 182.60 | 183.25 | 181.40 | 182.35 | 182.35 | 810 |
| Mar 01, 2024 | 180.60 | 183.82 | 179.98 | 183.82 | 183.82 | 167 |
| Feb 29, 2024 | 180.14 | 180.14 | 180.00 | 180.00 | 180.00 | 360 |
| Feb 28, 2024 | 176.56 | 176.82 | 173.60 | 176.82 | 176.82 | 317 |
| Feb 27, 2024 | 173.00 | 173.65 | 170.00 | 172.58 | 172.58 | 397 |
| Feb 26, 2024 | 174.40 | 175.00 | 174.40 | 175.00 | 175.00 | 63 |
| Feb 23, 2024 | 168.50 | 171.20 | 168.50 | 171.18 | 171.18 | 6,557 |
| Feb 22, 2024 | 172.00 | 172.20 | 170.60 | 171.22 | 171.22 | 389 |
| Feb 21, 2024 | 171.20 | 172.00 | 169.20 | 171.92 | 171.92 | 1,257 |
| Feb 20, 2024 | 169.65 | 170.62 | 168.00 | 170.62 | 170.62 | 508 |
| Feb 19, 2024 | 166.00 | 172.59 | 166.00 | 172.02 | 172.02 | 20,819 |
| Feb 16, 2024 | 162.91 | 162.91 | 162.18 | 162.18 | 162.18 | 1,520 |
| Feb 15, 2024 | 164.78 | 164.78 | 163.82 | 163.82 | 163.82 | 180 |
| Feb 14, 2024 | 167.40 | 167.94 | 163.48 | 163.48 | 163.48 | 678 |
| Feb 13, 2024 | 157.76 | 158.09 | 157.76 | 158.03 | 158.03 | 167 |
| Feb 12, 2024 | 158.00 | 160.80 | 157.62 | 160.80 | 160.80 | 100 |
| Feb 09, 2024 | 161.95 | 162.00 | 161.02 | 161.02 | 161.02 | 671 |
| Feb 08, 2024 | 167.03 | 169.71 | 167.03 | 167.62 | 167.62 | 462 |
| Feb 07, 2024 | 179.67 | 179.67 | 179.67 | 179.67 | 179.67 | 141 |
| Feb 06, 2024 | 175.40 | 177.20 | 175.40 | 176.08 | 176.08 | 364 |
| Feb 05, 2024 | 179.20 | 179.34 | 177.18 | 177.18 | 177.18 | 545 |
| Feb 02, 2024 | 177.20 | 178.59 | 177.00 | 178.59 | 178.59 | 60 |
| Feb 01, 2024 | 185.00 | 185.00 | 182.38 | 182.38 | 182.38 | 677 |
| Jan 31, 2024 | 181.00 | 182.20 | 180.67 | 180.98 | 180.98 | 96 |
| Jan 30, 2024 | 182.20 | 182.82 | 181.00 | 182.82 | 182.82 | 79 |
| Jan 29, 2024 | 180.20 | 184.00 | 179.20 | 184.00 | 184.00 | 98 |
| Jan 26, 2024 | 179.09 | 179.66 | 179.09 | 179.38 | 179.38 | 670 |
| Jan 25, 2024 | 179.00 | 179.02 | 175.70 | 179.00 | 179.00 | 742 |
| Jan 24, 2024 | 168.98 | 171.14 | 163.00 | 171.00 | 171.00 | 590 |
| Jan 23, 2024 | 163.27 | 165.60 | 162.42 | 162.42 | 162.42 | 623 |
| Jan 22, 2024 | 160.80 | 167.40 | 160.80 | 164.37 | 164.37 | 482 |
| Jan 19, 2024 | 171.00 | 172.00 | 165.00 | 165.00 | 165.00 | 653 |
| Jan 18, 2024 | 170.00 | 173.00 | 169.98 | 171.40 | 171.40 | 408 |
| Jan 17, 2024 | 170.00 | 170.00 | 167.60 | 168.43 | 168.43 | 388 |
| Jan 16, 2024 | 178.40 | 178.40 | 170.20 | 171.50 | 171.50 | 654 |
| Jan 15, 2024 | 173.40 | 174.98 | 173.20 | 174.00 | 174.00 | 271 |
| Jan 12, 2024 | 179.00 | 179.60 | 173.00 | 173.20 | 173.20 | 593 |
| Jan 11, 2024 | 177.00 | 180.00 | 177.00 | 178.82 | 178.82 | 781 |
| Jan 10, 2024 | 179.00 | 179.00 | 175.58 | 175.58 | 175.58 | 1,815 |
| Jan 09, 2024 | 177.80 | 179.80 | 177.80 | 179.80 | 179.80 | 857 |
| Jan 08, 2024 | 181.00 | 181.40 | 178.00 | 180.15 | 180.15 | 502 |
| Jan 05, 2024 | 179.20 | 182.00 | 179.18 | 179.18 | 179.18 | 956 |
| Jan 04, 2024 | 181.00 | 182.00 | 180.50 | 181.40 | 181.40 | 397 |
| Jan 03, 2024 | 184.60 | 185.22 | 179.80 | 185.22 | 185.22 | 460 |
| Jan 02, 2024 | - | - | - | - | - | - |
| Dec 29, 2023 | 181.60 | 182.60 | 180.60 | 181.42 | 181.42 | 477 |
| Dec 28, 2023 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 12 |
| Dec 27, 2023 | 178.20 | 181.80 | 177.20 | 177.60 | 177.60 | 106 |
| Dec 22, 2023 | 174.60 | 176.80 | 173.00 | 175.42 | 175.42 | 500 |
| Dec 21, 2023 | 173.60 | 176.80 | 172.00 | 172.00 | 172.00 | 577 |
| Dec 20, 2023 | 173.20 | 174.60 | 172.80 | 174.00 | 174.00 | 418 |
| Dec 19, 2023 | 173.60 | 175.20 | 171.60 | 173.00 | 173.00 | 1,072 |
| Dec 18, 2023 | 175.40 | 175.40 | 173.20 | 173.58 | 173.58 | 308 |
| Dec 15, 2023 | 174.60 | 175.02 | 173.00 | 175.02 | 175.02 | 1,572 |
| Dec 14, 2023 | 174.40 | 175.00 | 171.80 | 174.40 | 174.40 | 643 |
| Dec 13, 2023 | 167.20 | 169.80 | 167.00 | 168.32 | 168.32 | 617 |
| Dec 12, 2023 | 165.40 | 168.00 | 165.38 | 166.84 | 166.84 | 531 |
| Dec 11, 2023 | 173.20 | 173.20 | 167.00 | 167.00 | 167.00 | 460 |
| Dec 08, 2023 | 171.40 | 172.11 | 170.00 | 172.11 | 172.11 | 772 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.