Autoneum Holding AG (0QOB.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
As of 05:56PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 0.00 | 0.00 | 0.00 | 152.18 | 152.18 | 320 |
| 24 Apr 2024 | 153.21 | 155.40 | 153.00 | 153.00 | 153.00 | 394 |
| 23 Apr 2024 | 152.40 | 154.52 | 152.20 | 152.20 | 152.20 | 1,004 |
| 22 Apr 2024 | 151.40 | 152.80 | 151.40 | 152.29 | 152.29 | 1,037 |
| 19 Apr 2024 | 154.04 | 154.04 | 153.20 | 153.20 | 153.20 | 478 |
| 18 Apr 2024 | 153.40 | 155.40 | 153.40 | 155.40 | 155.40 | 408 |
| 17 Apr 2024 | 156.20 | 157.96 | 155.00 | 156.88 | 156.88 | 117 |
| 16 Apr 2024 | 156.20 | 157.00 | 155.85 | 157.00 | 157.00 | 1,232 |
| 15 Apr 2024 | 160.00 | 160.57 | 159.76 | 160.10 | 160.10 | 760 |
| 12 Apr 2024 | 159.00 | 160.05 | 158.20 | 158.60 | 158.60 | 851 |
| 11 Apr 2024 | 159.00 | 160.91 | 159.00 | 160.60 | 160.60 | 1,591 |
| 11 Apr 2024 | 2.5 Dividend | |||||
| 10 Apr 2024 | 161.80 | 162.60 | 160.22 | 160.22 | 157.72 | 1,106 |
| 09 Apr 2024 | 159.80 | 161.40 | 159.62 | 159.62 | 157.13 | 245 |
| 08 Apr 2024 | 164.56 | 164.56 | 162.20 | 162.20 | 159.67 | 1,280 |
| 05 Apr 2024 | 163.60 | 163.62 | 162.42 | 163.62 | 161.06 | 305 |
| 04 Apr 2024 | 163.20 | 164.40 | 160.60 | 164.40 | 161.83 | 2,133 |
| 03 Apr 2024 | 160.40 | 161.40 | 160.40 | 161.40 | 158.88 | 725 |
| 02 Apr 2024 | 165.36 | 165.36 | 160.93 | 161.42 | 158.90 | 2,580 |
| 28 Mar 2024 | 161.81 | 162.80 | 161.27 | 161.60 | 159.08 | 1,630 |
| 27 Mar 2024 | 160.60 | 161.80 | 160.00 | 161.80 | 159.28 | 255 |
| 26 Mar 2024 | 159.71 | 160.23 | 159.71 | 160.23 | 157.73 | 838 |
| 25 Mar 2024 | 160.56 | 161.31 | 160.05 | 160.33 | 157.83 | 1,922 |
| 22 Mar 2024 | 155.46 | 158.00 | 155.46 | 158.00 | 155.53 | 620 |
| 21 Mar 2024 | 152.40 | 153.10 | 152.40 | 152.60 | 150.22 | 1,117 |
| 20 Mar 2024 | 149.20 | 152.00 | 149.20 | 149.41 | 147.07 | 287 |
| 19 Mar 2024 | 150.82 | 151.34 | 148.40 | 149.61 | 147.28 | 824 |
| 18 Mar 2024 | 149.20 | 149.40 | 147.00 | 149.40 | 147.07 | 539 |
| 15 Mar 2024 | 147.20 | 149.00 | 146.80 | 146.80 | 144.51 | 375 |
| 14 Mar 2024 | 148.20 | 148.20 | 148.18 | 148.18 | 145.86 | 45 |
| 13 Mar 2024 | 149.01 | 149.01 | 135.00 | 142.75 | 140.52 | 2,924 |
| 12 Mar 2024 | 129.60 | 131.35 | 129.60 | 130.68 | 128.64 | 874 |
| 11 Mar 2024 | 128.83 | 130.00 | 128.83 | 129.94 | 127.91 | 46 |
| 08 Mar 2024 | 129.51 | 129.51 | 129.51 | 129.51 | 127.49 | 52 |
| 07 Mar 2024 | 128.80 | 131.17 | 127.57 | 131.01 | 128.97 | 63 |
| 06 Mar 2024 | 128.45 | 128.98 | 127.81 | 128.20 | 126.20 | 273 |
| 05 Mar 2024 | 128.84 | 129.80 | 128.00 | 128.00 | 126.00 | 386 |
| 04 Mar 2024 | 128.91 | 129.01 | 128.91 | 129.01 | 127.00 | 379 |
| 01 Mar 2024 | 128.60 | 130.40 | 128.60 | 130.40 | 128.37 | 311 |
| 29 Feb 2024 | 130.00 | 130.00 | 128.42 | 129.00 | 126.99 | 138 |
| 28 Feb 2024 | 127.00 | 127.40 | 127.00 | 127.40 | 125.41 | 18 |
| 27 Feb 2024 | 128.22 | 129.00 | 127.00 | 127.65 | 125.66 | 197 |
| 26 Feb 2024 | 127.94 | 129.60 | 127.94 | 129.60 | 127.58 | 302 |
| 23 Feb 2024 | 127.20 | 129.20 | 127.20 | 129.20 | 127.18 | 419 |
| 22 Feb 2024 | 128.80 | 128.80 | 128.20 | 128.80 | 126.79 | 149 |
| 21 Feb 2024 | 125.60 | 126.00 | 124.40 | 124.40 | 122.46 | 348 |
| 20 Feb 2024 | 126.60 | 126.83 | 126.00 | 126.21 | 124.24 | 585 |
| 19 Feb 2024 | 125.60 | 126.44 | 125.60 | 125.80 | 123.84 | 299 |
| 16 Feb 2024 | 126.94 | 127.40 | 126.94 | 127.40 | 125.41 | 141 |
| 15 Feb 2024 | 127.40 | 128.20 | 127.20 | 127.20 | 125.22 | 236 |
| 14 Feb 2024 | 128.00 | 128.37 | 128.00 | 128.00 | 126.00 | 270 |
| 13 Feb 2024 | 125.40 | 126.20 | 123.40 | 126.20 | 124.23 | 435 |
| 12 Feb 2024 | 125.20 | 125.25 | 124.73 | 124.73 | 122.79 | 318 |
| 09 Feb 2024 | 123.20 | 123.85 | 123.20 | 123.20 | 121.28 | 287 |
| 08 Feb 2024 | 124.60 | 125.61 | 124.60 | 125.61 | 123.65 | 1,325 |
| 07 Feb 2024 | 120.40 | 121.60 | 120.40 | 120.58 | 118.69 | 93 |
| 06 Feb 2024 | 123.60 | 123.60 | 120.80 | 122.00 | 120.10 | 76 |
| 05 Feb 2024 | 123.60 | 126.90 | 122.60 | 122.80 | 120.88 | 466 |
| 02 Feb 2024 | 126.43 | 126.60 | 126.43 | 126.60 | 124.62 | 78 |
| 01 Feb 2024 | 129.57 | 129.57 | 127.60 | 127.60 | 125.61 | 424 |
| 31 Jan 2024 | 128.80 | 128.80 | 128.60 | 128.60 | 126.59 | 363 |
| 30 Jan 2024 | 129.40 | 130.00 | 129.40 | 130.00 | 127.98 | 448 |
| 29 Jan 2024 | 130.80 | 130.80 | 127.20 | 128.17 | 126.17 | 112 |
| 26 Jan 2024 | 130.60 | 131.00 | 130.59 | 131.00 | 128.96 | 219 |
| 25 Jan 2024 | 130.00 | 130.00 | 127.20 | 129.41 | 127.39 | 1,115 |
| 24 Jan 2024 | 130.20 | 130.39 | 128.40 | 130.00 | 127.97 | 972 |
| 23 Jan 2024 | 129.20 | 129.20 | 127.95 | 128.00 | 126.00 | 577 |
| 22 Jan 2024 | 125.80 | 128.40 | 125.01 | 125.01 | 123.06 | 915 |
| 19 Jan 2024 | 121.80 | 122.04 | 121.80 | 122.04 | 120.13 | 803 |
| 18 Jan 2024 | 119.60 | 120.20 | 118.57 | 119.40 | 117.53 | 773 |
| 17 Jan 2024 | 118.20 | 118.68 | 116.80 | 118.39 | 116.54 | 1,703 |
| 16 Jan 2024 | 117.00 | 117.41 | 116.00 | 117.20 | 115.37 | 189 |
| 15 Jan 2024 | 118.20 | 118.80 | 118.20 | 118.60 | 116.75 | 107 |
| 12 Jan 2024 | 120.40 | 120.40 | 119.00 | 119.63 | 117.77 | 311 |
| 11 Jan 2024 | 124.00 | 124.00 | 121.18 | 121.20 | 119.31 | 246 |
| 10 Jan 2024 | 124.72 | 127.60 | 124.00 | 124.00 | 122.06 | 365 |
| 09 Jan 2024 | 127.20 | 128.00 | 127.20 | 127.60 | 125.61 | 617 |
| 08 Jan 2024 | 127.46 | 127.81 | 127.04 | 127.81 | 125.82 | 446 |
| 05 Jan 2024 | 129.20 | 129.40 | 127.20 | 127.77 | 125.78 | 866 |
| 04 Jan 2024 | 132.80 | 134.80 | 132.40 | 132.40 | 130.33 | 739 |
| 03 Jan 2024 | 133.40 | 137.00 | 132.60 | 137.00 | 134.86 | 1,595 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 136.40 | 136.80 | 135.40 | 136.40 | 134.27 | 209 |
| 28 Dec 2023 | 135.37 | 135.60 | 135.21 | 135.21 | 133.10 | 230 |
| 27 Dec 2023 | 135.40 | 135.60 | 135.40 | 135.60 | 133.49 | 913 |
| 22 Dec 2023 | 135.73 | 135.73 | 135.40 | 135.40 | 133.29 | 839 |
| 21 Dec 2023 | 133.00 | 135.45 | 132.40 | 135.20 | 133.09 | 384 |
| 20 Dec 2023 | 135.20 | 138.00 | 135.06 | 138.00 | 135.85 | 1,052 |
| 19 Dec 2023 | 132.80 | 136.60 | 132.80 | 136.60 | 134.47 | 1,515 |
| 18 Dec 2023 | 135.20 | 135.20 | 135.00 | 135.20 | 133.09 | 180 |
| 15 Dec 2023 | 135.20 | 135.20 | 134.60 | 135.00 | 132.89 | 5,513 |
| 14 Dec 2023 | 133.32 | 133.40 | 132.06 | 133.40 | 131.32 | 173 |
| 13 Dec 2023 | 127.45 | 128.01 | 127.40 | 128.01 | 126.01 | 164 |
| 12 Dec 2023 | 126.20 | 127.00 | 125.60 | 126.80 | 124.82 | 716 |
| 11 Dec 2023 | 125.00 | 126.80 | 125.00 | 126.06 | 124.09 | 1,425 |
| 08 Dec 2023 | 126.60 | 126.60 | 125.40 | 126.20 | 124.23 | 614 |
| 07 Dec 2023 | 124.00 | 124.39 | 123.40 | 124.16 | 122.22 | 321 |
| 06 Dec 2023 | 124.40 | 124.40 | 123.40 | 123.78 | 121.84 | 892 |
| 05 Dec 2023 | 121.05 | 121.22 | 120.98 | 121.00 | 119.11 | 424 |
| 04 Dec 2023 | 120.00 | 121.00 | 119.76 | 121.00 | 119.11 | 392 |
| *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.