Robertet SA (0NZN.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 05:37PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 875.00 | 881.38 | 875.00 | 877.26 | 877.26 | 125 |
| 25 Apr 2024 | 879.00 | 879.00 | 877.05 | 878.69 | 878.69 | 27 |
| 24 Apr 2024 | 877.00 | 885.05 | 873.00 | 874.83 | 874.83 | 27 |
| 23 Apr 2024 | 882.00 | 882.00 | 868.87 | 868.87 | 868.87 | 61 |
| 22 Apr 2024 | 862.03 | 882.05 | 859.50 | 859.50 | 859.50 | 20 |
| 19 Apr 2024 | 862.05 | 862.05 | 855.56 | 855.56 | 855.56 | 29 |
| 18 Apr 2024 | 863.00 | 863.59 | 858.27 | 859.00 | 859.00 | 46 |
| 17 Apr 2024 | 864.00 | 864.00 | 862.89 | 863.00 | 863.00 | 49 |
| 16 Apr 2024 | 870.00 | 870.00 | 864.90 | 864.90 | 864.90 | 12 |
| 15 Apr 2024 | 879.00 | 887.00 | 869.00 | 877.09 | 877.09 | 145 |
| 12 Apr 2024 | 863.00 | 887.05 | 842.90 | 883.03 | 883.03 | 77 |
| 11 Apr 2024 | 806.00 | 813.96 | 806.00 | 813.96 | 813.96 | 3 |
| 10 Apr 2024 | 810.14 | 810.14 | 803.00 | 807.82 | 807.82 | 42 |
| 09 Apr 2024 | 816.00 | 816.00 | 804.96 | 811.33 | 811.33 | 16 |
| 08 Apr 2024 | 811.00 | 820.00 | 811.00 | 812.00 | 812.00 | 25 |
| 05 Apr 2024 | 799.00 | 813.00 | 799.00 | 813.00 | 813.00 | 2 |
| 04 Apr 2024 | 803.00 | 812.96 | 803.00 | 811.00 | 811.00 | 9 |
| 03 Apr 2024 | 798.00 | 810.04 | 798.00 | 806.97 | 806.97 | 47 |
| 02 Apr 2024 | 798.00 | 811.00 | 791.00 | 801.96 | 801.96 | 8 |
| 28 Mar 2024 | 797.00 | 797.00 | 793.33 | 793.33 | 793.33 | 14 |
| 27 Mar 2024 | 790.04 | 792.64 | 789.93 | 789.93 | 789.93 | 28 |
| 26 Mar 2024 | 789.00 | 792.04 | 789.00 | 792.04 | 792.04 | 6 |
| 25 Mar 2024 | 786.00 | 797.00 | 786.00 | 797.00 | 797.00 | 2 |
| 22 Mar 2024 | 796.00 | 796.00 | 790.96 | 791.00 | 791.00 | 3 |
| 21 Mar 2024 | 802.02 | 802.02 | 802.02 | 802.02 | 802.02 | 45 |
| 20 Mar 2024 | 784.71 | 784.71 | 784.71 | 784.71 | 784.71 | 7 |
| 19 Mar 2024 | 800.00 | 800.00 | 799.55 | 799.55 | 799.55 | 11 |
| 18 Mar 2024 | 800.00 | 802.40 | 800.00 | 802.40 | 802.40 | 10 |
| 15 Mar 2024 | 798.00 | 801.96 | 798.00 | 801.96 | 801.96 | 15 |
| 14 Mar 2024 | 797.00 | 809.00 | 797.00 | 800.00 | 800.00 | 8 |
| 13 Mar 2024 | 804.00 | 804.00 | 804.00 | 804.00 | 804.00 | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 789.00 | 791.04 | 786.45 | 788.50 | 788.50 | 31 |
| 08 Mar 2024 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 19 |
| 07 Mar 2024 | 790.00 | 793.96 | 790.00 | 790.24 | 790.24 | 19 |
| 06 Mar 2024 | 794.00 | 794.00 | 791.96 | 791.96 | 791.96 | 1 |
| 05 Mar 2024 | 809.00 | 809.00 | 794.22 | 794.22 | 794.22 | 18 |
| 04 Mar 2024 | 805.00 | 805.04 | 801.50 | 805.00 | 805.00 | 31 |
| 01 Mar 2024 | 788.00 | 788.00 | 781.21 | 787.27 | 787.27 | 74 |
| 29 Feb 2024 | 791.00 | 798.47 | 784.96 | 785.00 | 785.00 | 41 |
| 28 Feb 2024 | 796.00 | 801.97 | 796.00 | 801.97 | 801.97 | 24 |
| 27 Feb 2024 | 787.00 | 796.04 | 786.00 | 786.00 | 786.00 | 7 |
| 26 Feb 2024 | 797.00 | 797.00 | 788.04 | 789.00 | 789.00 | 3 |
| 23 Feb 2024 | 798.00 | 798.00 | 788.00 | 791.00 | 791.00 | 90 |
| 22 Feb 2024 | 798.97 | 798.97 | 792.97 | 794.97 | 794.97 | 19 |
| 21 Feb 2024 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 52 |
| 20 Feb 2024 | 803.00 | 803.00 | 791.96 | 794.14 | 794.14 | 8 |
| 19 Feb 2024 | 820.00 | 823.00 | 797.00 | 823.00 | 823.00 | 20 |
| 16 Feb 2024 | 823.00 | 823.00 | 814.00 | 814.03 | 814.03 | 47 |
| 15 Feb 2024 | 812.14 | 812.14 | 812.14 | 812.14 | 812.14 | 3 |
| 14 Feb 2024 | 807.00 | 810.00 | 807.00 | 808.22 | 808.22 | 46 |
| 13 Feb 2024 | 803.96 | 803.96 | 801.98 | 802.94 | 802.94 | 9 |
| 12 Feb 2024 | 807.00 | 807.77 | 802.97 | 806.97 | 806.97 | 37 |
| 09 Feb 2024 | 813.00 | 813.00 | 810.97 | 811.97 | 811.97 | 51 |
| 08 Feb 2024 | 814.00 | 814.00 | 808.97 | 808.97 | 808.97 | 46 |
| 07 Feb 2024 | 824.00 | 825.00 | 812.96 | 812.96 | 812.96 | 151 |
| 06 Feb 2024 | 821.00 | 821.00 | 820.97 | 821.00 | 821.00 | 8 |
| 05 Feb 2024 | 818.41 | 818.41 | 818.41 | 818.41 | 818.41 | 5 |
| 02 Feb 2024 | 818.00 | 818.00 | 814.00 | 814.00 | 814.00 | 27 |
| 01 Feb 2024 | 823.00 | 828.00 | 823.00 | 828.00 | 828.00 | 1,582 |
| 31 Jan 2024 | 823.00 | 823.00 | 820.00 | 822.97 | 822.97 | 6 |
| 30 Jan 2024 | 822.00 | 822.00 | 820.50 | 820.50 | 820.50 | 2 |
| 29 Jan 2024 | 812.00 | 816.00 | 812.00 | 816.00 | 816.00 | 6 |
| 26 Jan 2024 | 806.96 | 806.96 | 806.96 | 806.96 | 806.96 | 2 |
| 25 Jan 2024 | 787.96 | 788.00 | 787.47 | 788.00 | 788.00 | 10 |
| 24 Jan 2024 | 786.00 | 786.97 | 785.47 | 785.97 | 785.97 | 33 |
| 23 Jan 2024 | 785.00 | 785.00 | 781.00 | 781.00 | 781.00 | 1 |
| 22 Jan 2024 | 784.00 | 784.00 | 772.00 | 781.00 | 781.00 | 8 |
| 19 Jan 2024 | 765.00 | 774.00 | 765.00 | 774.00 | 774.00 | 11 |
| 18 Jan 2024 | 778.00 | 778.00 | 770.00 | 770.00 | 770.00 | 17 |
| 17 Jan 2024 | 772.00 | 778.00 | 767.87 | 767.87 | 767.87 | 29 |
| 16 Jan 2024 | 777.00 | 778.00 | 775.00 | 775.00 | 775.00 | 13 |
| 15 Jan 2024 | 785.00 | 785.00 | 779.00 | 784.97 | 784.97 | 37 |
| 12 Jan 2024 | 789.00 | 789.00 | 784.00 | 786.00 | 786.00 | 26 |
| 11 Jan 2024 | 791.00 | 791.00 | 783.00 | 783.96 | 783.96 | 15 |
| 10 Jan 2024 | 793.00 | 793.00 | 790.00 | 792.71 | 792.71 | 16 |
| 09 Jan 2024 | 794.00 | 801.00 | 794.00 | 797.33 | 797.33 | 40 |
| 08 Jan 2024 | 793.00 | 795.00 | 789.00 | 791.88 | 791.88 | 145 |
| 05 Jan 2024 | 806.00 | 807.00 | 794.34 | 794.34 | 794.34 | 90 |
| 04 Jan 2024 | 813.00 | 816.00 | 808.00 | 810.00 | 810.00 | 35 |
| 03 Jan 2024 | 820.00 | 820.00 | 805.00 | 816.00 | 816.00 | 34 |
| 02 Jan 2024 | 828.00 | 828.00 | 816.00 | 817.00 | 817.00 | 48 |
| 29 Dec 2023 | 836.00 | 837.00 | 830.00 | 830.00 | 830.00 | 53 |
| 28 Dec 2023 | 824.00 | 834.05 | 823.10 | 834.00 | 834.00 | 591 |
| 27 Dec 2023 | 820.00 | 827.00 | 820.00 | 823.03 | 823.03 | 6,143 |
| 22 Dec 2023 | 812.00 | 819.05 | 800.00 | 819.00 | 819.00 | 37 |
| 21 Dec 2023 | 800.00 | 802.00 | 800.00 | 802.00 | 802.00 | 7 |
| 20 Dec 2023 | 791.00 | 800.00 | 791.00 | 800.00 | 800.00 | 18 |
| 19 Dec 2023 | 792.00 | 795.00 | 790.00 | 790.00 | 790.00 | 16 |
| 18 Dec 2023 | 779.00 | 783.00 | 779.00 | 783.00 | 783.00 | 25 |
| 15 Dec 2023 | 773.00 | 774.00 | 769.00 | 769.00 | 769.00 | 50 |
| 14 Dec 2023 | 780.00 | 781.00 | 778.00 | 778.00 | 778.00 | 10 |
| 13 Dec 2023 | 785.00 | 785.00 | 777.00 | 785.00 | 785.00 | 21 |
| 12 Dec 2023 | 765.00 | 779.00 | 765.00 | 772.57 | 772.57 | 26 |
| 11 Dec 2023 | 790.00 | 790.00 | 766.04 | 766.50 | 766.50 | 62 |
| 08 Dec 2023 | 775.00 | 788.00 | 768.00 | 770.00 | 770.00 | 51 |
| 07 Dec 2023 | 763.00 | 769.00 | 757.08 | 757.08 | 757.08 | 73 |
| 06 Dec 2023 | 765.00 | 765.00 | 758.00 | 758.33 | 758.33 | 40 |
| 05 Dec 2023 | 769.00 | 769.00 | 761.03 | 761.03 | 761.03 | 3 |
| 04 Dec 2023 | 768.00 | 768.00 | 760.00 | 764.13 | 764.13 | 15 |
| *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.