HBM Healthcare Investments AG (0QOC.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
As of 05:08PM BST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 0.00 | 0.00 | 0.00 | 186.48 | 186.48 | 4,712 |
| 19 Apr 2024 | 182.20 | 189.40 | 182.20 | 188.00 | 188.00 | 319 |
| 18 Apr 2024 | 185.20 | 185.91 | 185.18 | 185.91 | 185.91 | 551 |
| 17 Apr 2024 | 185.60 | 186.00 | 185.58 | 185.58 | 185.58 | 309 |
| 16 Apr 2024 | 185.83 | 185.83 | 184.60 | 184.74 | 184.74 | 1,024 |
| 15 Apr 2024 | 188.67 | 188.67 | 186.80 | 187.02 | 187.02 | 351 |
| 12 Apr 2024 | 188.20 | 189.02 | 187.40 | 189.02 | 189.02 | 498 |
| 11 Apr 2024 | 186.20 | 189.80 | 186.00 | 186.98 | 186.98 | 586 |
| 10 Apr 2024 | 189.80 | 189.80 | 186.60 | 188.11 | 188.11 | 785 |
| 09 Apr 2024 | 190.40 | 191.20 | 190.20 | 190.42 | 190.42 | 435 |
| 08 Apr 2024 | 191.40 | 192.60 | 191.00 | 192.58 | 192.58 | 143 |
| 05 Apr 2024 | 193.40 | 194.00 | 191.20 | 193.56 | 193.56 | 370 |
| 04 Apr 2024 | 193.58 | 194.00 | 193.40 | 194.00 | 194.00 | 394 |
| 03 Apr 2024 | 192.60 | 192.60 | 192.60 | 192.60 | 192.60 | 86 |
| 02 Apr 2024 | 193.20 | 193.97 | 191.21 | 193.01 | 193.01 | 584 |
| 28 Mar 2024 | 193.60 | 193.60 | 193.60 | 193.60 | 193.60 | 61 |
| 27 Mar 2024 | 189.80 | 189.80 | 189.00 | 189.78 | 189.78 | 267 |
| 26 Mar 2024 | 189.57 | 190.00 | 188.75 | 188.75 | 188.75 | 190 |
| 25 Mar 2024 | 190.60 | 190.60 | 188.00 | 188.32 | 188.32 | 530 |
| 22 Mar 2024 | 190.00 | 190.02 | 190.00 | 190.00 | 190.00 | 128 |
| 21 Mar 2024 | 185.86 | 190.20 | 185.86 | 188.62 | 188.62 | 176 |
| 20 Mar 2024 | 185.20 | 185.40 | 182.80 | 182.80 | 182.80 | 400 |
| 19 Mar 2024 | 184.00 | 184.02 | 180.80 | 184.02 | 184.02 | 849 |
| 18 Mar 2024 | 189.60 | 190.96 | 186.80 | 186.80 | 186.80 | 118 |
| 15 Mar 2024 | 190.30 | 190.30 | 190.30 | 190.30 | 190.30 | 224 |
| 14 Mar 2024 | 189.33 | 191.60 | 189.00 | 190.58 | 190.58 | 428 |
| 13 Mar 2024 | 190.00 | 190.73 | 189.63 | 190.05 | 190.05 | 689 |
| 12 Mar 2024 | 186.60 | 191.80 | 185.40 | 191.80 | 191.80 | 38 |
| 11 Mar 2024 | 188.60 | 189.00 | 186.20 | 187.98 | 187.98 | 1,194 |
| 08 Mar 2024 | 190.60 | 191.63 | 186.20 | 191.63 | 191.63 | 126 |
| 07 Mar 2024 | 187.40 | 193.02 | 187.40 | 193.02 | 193.02 | 237 |
| 06 Mar 2024 | 187.80 | 188.80 | 187.80 | 187.80 | 187.80 | 394 |
| 05 Mar 2024 | 184.20 | 184.20 | 181.87 | 181.87 | 181.87 | 899 |
| 04 Mar 2024 | 182.60 | 183.25 | 181.40 | 182.35 | 182.35 | 810 |
| 01 Mar 2024 | 180.60 | 183.82 | 179.98 | 183.82 | 183.82 | 167 |
| 29 Feb 2024 | 180.14 | 180.14 | 180.00 | 180.00 | 180.00 | 360 |
| 28 Feb 2024 | 176.56 | 176.82 | 173.60 | 176.82 | 176.82 | 317 |
| 27 Feb 2024 | 173.00 | 173.65 | 170.00 | 172.58 | 172.58 | 397 |
| 26 Feb 2024 | 174.40 | 175.00 | 174.40 | 175.00 | 175.00 | 63 |
| 23 Feb 2024 | 168.50 | 171.20 | 168.50 | 171.18 | 171.18 | 6,557 |
| 22 Feb 2024 | 172.00 | 172.20 | 170.60 | 171.22 | 171.22 | 389 |
| 21 Feb 2024 | 171.20 | 172.00 | 169.20 | 171.92 | 171.92 | 1,257 |
| 20 Feb 2024 | 169.65 | 170.62 | 168.00 | 170.62 | 170.62 | 508 |
| 19 Feb 2024 | 166.00 | 172.59 | 166.00 | 172.02 | 172.02 | 20,819 |
| 16 Feb 2024 | 162.91 | 162.91 | 162.18 | 162.18 | 162.18 | 1,520 |
| 15 Feb 2024 | 164.78 | 164.78 | 163.82 | 163.82 | 163.82 | 180 |
| 14 Feb 2024 | 167.40 | 167.94 | 163.48 | 163.48 | 163.48 | 678 |
| 13 Feb 2024 | 157.76 | 158.09 | 157.76 | 158.03 | 158.03 | 167 |
| 12 Feb 2024 | 158.00 | 160.80 | 157.62 | 160.80 | 160.80 | 100 |
| 09 Feb 2024 | 161.95 | 162.00 | 161.02 | 161.02 | 161.02 | 671 |
| 08 Feb 2024 | 167.03 | 169.71 | 167.03 | 167.62 | 167.62 | 462 |
| 07 Feb 2024 | 179.67 | 179.67 | 179.67 | 179.67 | 179.67 | 141 |
| 06 Feb 2024 | 175.40 | 177.20 | 175.40 | 176.08 | 176.08 | 364 |
| 05 Feb 2024 | 179.20 | 179.34 | 177.18 | 177.18 | 177.18 | 545 |
| 02 Feb 2024 | 177.20 | 178.59 | 177.00 | 178.59 | 178.59 | 60 |
| 01 Feb 2024 | 185.00 | 185.00 | 182.38 | 182.38 | 182.38 | 677 |
| 31 Jan 2024 | 181.00 | 182.20 | 180.67 | 180.98 | 180.98 | 96 |
| 30 Jan 2024 | 182.20 | 182.82 | 181.00 | 182.82 | 182.82 | 79 |
| 29 Jan 2024 | 180.20 | 184.00 | 179.20 | 184.00 | 184.00 | 98 |
| 26 Jan 2024 | 179.09 | 179.66 | 179.09 | 179.38 | 179.38 | 670 |
| 25 Jan 2024 | 179.00 | 179.02 | 175.70 | 179.00 | 179.00 | 742 |
| 24 Jan 2024 | 168.98 | 171.14 | 163.00 | 171.00 | 171.00 | 590 |
| 23 Jan 2024 | 163.27 | 165.60 | 162.42 | 162.42 | 162.42 | 623 |
| 22 Jan 2024 | 160.80 | 167.40 | 160.80 | 164.37 | 164.37 | 482 |
| 19 Jan 2024 | 171.00 | 172.00 | 165.00 | 165.00 | 165.00 | 653 |
| 18 Jan 2024 | 170.00 | 173.00 | 169.98 | 171.40 | 171.40 | 408 |
| 17 Jan 2024 | 170.00 | 170.00 | 167.60 | 168.43 | 168.43 | 388 |
| 16 Jan 2024 | 178.40 | 178.40 | 170.20 | 171.50 | 171.50 | 654 |
| 15 Jan 2024 | 173.40 | 174.98 | 173.20 | 174.00 | 174.00 | 271 |
| 12 Jan 2024 | 179.00 | 179.60 | 173.00 | 173.20 | 173.20 | 593 |
| 11 Jan 2024 | 177.00 | 180.00 | 177.00 | 178.82 | 178.82 | 781 |
| 10 Jan 2024 | 179.00 | 179.00 | 175.58 | 175.58 | 175.58 | 1,815 |
| 09 Jan 2024 | 177.80 | 179.80 | 177.80 | 179.80 | 179.80 | 857 |
| 08 Jan 2024 | 181.00 | 181.40 | 178.00 | 180.15 | 180.15 | 502 |
| 05 Jan 2024 | 179.20 | 182.00 | 179.18 | 179.18 | 179.18 | 956 |
| 04 Jan 2024 | 181.00 | 182.00 | 180.50 | 181.40 | 181.40 | 397 |
| 03 Jan 2024 | 184.60 | 185.22 | 179.80 | 185.22 | 185.22 | 460 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 181.60 | 182.60 | 180.60 | 181.42 | 181.42 | 477 |
| 28 Dec 2023 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 12 |
| 27 Dec 2023 | 178.20 | 181.80 | 177.20 | 177.60 | 177.60 | 106 |
| 22 Dec 2023 | 174.60 | 176.80 | 173.00 | 175.42 | 175.42 | 500 |
| 21 Dec 2023 | 173.60 | 176.80 | 172.00 | 172.00 | 172.00 | 577 |
| 20 Dec 2023 | 173.20 | 174.60 | 172.80 | 174.00 | 174.00 | 418 |
| 19 Dec 2023 | 173.60 | 175.20 | 171.60 | 173.00 | 173.00 | 1,072 |
| 18 Dec 2023 | 175.40 | 175.40 | 173.20 | 173.58 | 173.58 | 308 |
| 15 Dec 2023 | 174.60 | 175.02 | 173.00 | 175.02 | 175.02 | 1,572 |
| 14 Dec 2023 | 174.40 | 175.00 | 171.80 | 174.40 | 174.40 | 643 |
| 13 Dec 2023 | 167.20 | 169.80 | 167.00 | 168.32 | 168.32 | 617 |
| 12 Dec 2023 | 165.40 | 168.00 | 165.38 | 166.84 | 166.84 | 531 |
| 11 Dec 2023 | 173.20 | 173.20 | 167.00 | 167.00 | 167.00 | 460 |
| 08 Dec 2023 | 171.40 | 172.11 | 170.00 | 172.11 | 172.11 | 772 |
| 07 Dec 2023 | 173.60 | 174.00 | 170.89 | 170.89 | 170.89 | 939 |
| 06 Dec 2023 | 172.20 | 175.00 | 168.80 | 170.48 | 170.48 | 1,367 |
| 05 Dec 2023 | 172.20 | 175.00 | 170.80 | 172.57 | 172.57 | 482 |
| 04 Dec 2023 | 173.80 | 176.00 | 173.00 | 174.00 | 174.00 | 957 |
| 01 Dec 2023 | 175.40 | 177.00 | 171.00 | 174.68 | 174.68 | 942 |
| 30 Nov 2023 | 172.00 | 175.80 | 168.80 | 175.00 | 175.00 | 1,403 |
| 29 Nov 2023 | 175.00 | 175.20 | 174.20 | 174.60 | 174.60 | 866 |
| 28 Nov 2023 | 173.60 | 177.40 | 172.18 | 172.40 | 172.40 | 1,795 |
| *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.