Canada markets closed

mobilezone holding ag (0R6V.L)

LSE - LSE Delayed Price. Currency in CHF
Add to watchlist
13.28+0.06 (+0.45%)
At close: 03:33PM BST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202413.2813.2813.2613.2813.2848
May 02, 2024------
May 01, 2024------
Apr 30, 202413.3013.3213.2013.2213.221,195
Apr 29, 202413.1813.2613.1813.2613.263,406
Apr 26, 202413.1813.2213.1813.2013.20467
Apr 25, 202413.2613.2613.1013.1013.107,073
Apr 24, 202413.2913.2913.2413.2413.248,706
Apr 23, 202413.3013.3813.2613.3213.32113,053
Apr 22, 202413.3613.4213.2213.2213.2211,777
Apr 19, 202413.1613.3013.0813.2813.2818,259
Apr 18, 202413.4013.4013.1813.2713.2715,565
Apr 17, 202413.4213.5413.3413.4413.4411,380
Apr 16, 202413.5613.5613.4013.4013.4011,374
Apr 15, 202413.6013.6813.6013.6213.6213,322
Apr 12, 202413.5613.7413.5513.7013.7034,517
Apr 11, 202413.4613.5113.2913.5113.5123,662
Apr 10, 202414.0014.0013.4413.6113.6141,151
Apr 10, 20240.9 Dividend
Apr 09, 202414.5614.7614.5614.6613.765,100
Apr 08, 202414.7414.9014.6814.7813.8747,746
Apr 05, 202414.9014.9614.7614.9614.048,197
Apr 04, 202415.0215.1014.9615.1014.176,994
Apr 03, 202415.0215.1014.9215.0814.1615,785
Apr 02, 202415.0215.0414.8614.8613.9516,679
Mar 28, 202414.9415.0614.8614.8613.9553,293
Mar 27, 202414.9415.0414.9415.0014.0815,458
Mar 26, 202414.8414.8814.8214.8213.916,533
Mar 25, 202414.8214.8214.7214.8013.898,968
Mar 22, 202414.7014.7214.6214.6413.746,132
Mar 21, 202414.7414.8714.7014.7013.806,309
Mar 20, 202414.6214.8114.6214.8113.9011,509
Mar 19, 202414.5214.6814.5214.6013.7017,743
Mar 18, 202414.4814.6414.3914.5613.6714,209
Mar 15, 202414.4614.5814.4014.4013.52772
Mar 14, 202414.7214.7614.4214.6613.765,139
Mar 13, 202415.0415.0414.7014.7613.8648,832
Mar 12, 202415.0415.0414.8214.9614.043,803
Mar 11, 202414.3214.9814.3214.9814.0632,165
Mar 08, 202415.0015.0014.4614.6713.7746,458
Mar 07, 202413.6613.9013.6613.7812.9317,264
Mar 06, 202413.6613.7213.6613.6812.846,101
Mar 05, 202413.7213.8313.7013.7412.9011,786
Mar 04, 202413.7413.7613.6613.7412.9067,638
Mar 01, 202413.6813.6813.5013.6012.773,725
Feb 29, 202413.6013.8613.5013.6212.7939,746
Feb 28, 202413.5613.6213.4013.4912.662,868
Feb 27, 202413.3813.5613.3813.5612.733,369
Feb 26, 202413.4613.5413.4613.5012.673,288
Feb 23, 202413.4813.5813.4213.5812.75715
Feb 22, 202413.5413.5413.4613.5012.676,337
Feb 21, 202413.4013.5213.4013.4612.635,053
Feb 20, 202413.1413.4013.1413.3812.567,779
Feb 19, 202413.2013.2813.1213.2312.424,730
Feb 16, 202413.1813.2813.1813.2412.437,932
Feb 15, 202412.9613.2412.9613.0512.255,723
Feb 14, 202413.0813.1012.9213.0412.2428,913
Feb 13, 202413.2213.3013.1013.3012.489,852
Feb 12, 202413.0013.1913.0013.1412.3310,473
Feb 09, 202412.9413.1012.9413.1012.302,701
Feb 08, 202413.1213.2013.0513.1112.311,122
Feb 07, 202413.0213.3013.0213.0612.2621,653
Feb 06, 202413.0013.3213.0013.3012.489,220
Feb 05, 202413.1413.2613.0213.0212.222,219
Feb 02, 202413.1013.2013.0413.2012.3911
Feb 01, 202413.1213.3313.0813.2312.421,354
Jan 31, 202412.7613.3012.7613.3012.4818,781
Jan 30, 202414.1014.1412.9213.4712.6550,912
Jan 29, 202414.0414.0413.9614.0413.181,996
Jan 26, 202414.0814.2414.0214.1213.252,406
Jan 25, 202414.0014.0613.9414.0213.16723
Jan 24, 202413.8814.0613.8014.0013.148,133
Jan 23, 202414.0014.0013.8613.8613.014,361
Jan 22, 202413.9614.0013.8413.9513.098,982
Jan 19, 202413.9813.9813.8613.9113.0510,920
Jan 18, 202413.7213.9013.7213.8613.019,757
Jan 17, 202413.7013.7013.5813.6612.828,781
Jan 16, 202413.9014.0013.8413.9213.069,089
Jan 15, 202414.0214.1013.9014.0013.149,727
Jan 12, 202413.9214.1813.8814.0813.225,441
Jan 11, 202413.8814.0613.8013.9513.0915,878
Jan 10, 202413.5413.6213.5213.5412.7115,712
Jan 09, 202413.8213.8213.6813.8212.974,508
Jan 08, 202413.6613.7413.4213.4612.646,647
Jan 05, 202413.5213.6013.4413.5312.702,552
Jan 04, 202413.5813.6813.5413.6012.7612,738
Jan 03, 202413.6613.6613.4413.5812.755,290
Jan 02, 2024------
Dec 29, 202313.6813.7313.6613.7312.895,305
Dec 28, 202313.6213.6613.5413.6012.7714,211
Dec 27, 202313.5013.5813.4613.5212.694,744
Dec 22, 202313.4613.5813.4613.4812.653,172
Dec 21, 202313.3613.5213.3213.4012.585,763
Dec 20, 202313.3013.4013.2413.4012.5812,246
Dec 19, 202313.4013.4013.2413.3112.496,944
Dec 18, 202313.3813.4013.2813.3012.483,473
Dec 15, 202313.6813.6813.4213.5412.715,649
Dec 14, 202313.3213.4413.2413.3112.4913,244
Dec 13, 202313.2213.2213.0213.0612.267,040
Dec 12, 202313.2613.3013.0813.0912.2819,519
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...