VP Bank AG (0RG7.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 10:56AM BST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 400 |
| 25 July 2024 | - | - | - | - | - | - |
| 24 July 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | 505 |
| 23 July 2024 | 70.20 | 71.60 | 70.20 | 71.60 | 71.60 | 295 |
| 22 July 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | 128 |
| 19 July 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | 1,347 |
| 18 July 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 238 |
| 17 July 2024 | - | - | - | - | - | - |
| 16 July 2024 | 72.00 | 72.00 | 71.80 | 71.80 | 71.80 | 42 |
| 15 July 2024 | - | - | - | - | - | - |
| 12 July 2024 | - | - | - | - | - | - |
| 11 July 2024 | 73.00 | 73.00 | 72.80 | 72.80 | 72.80 | 113 |
| 10 July 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | 75 |
| 09 July 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 204 |
| 08 July 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 4 |
| 05 July 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 100 |
| 04 July 2024 | - | - | - | - | - | - |
| 03 July 2024 | - | - | - | - | - | - |
| 02 July 2024 | - | - | - | - | - | - |
| 01 July 2024 | 75.00 | 75.60 | 75.00 | 75.60 | 75.60 | 73 |
| 28 June 2024 | - | - | - | - | - | - |
| 27 June 2024 | 76.40 | 76.40 | 76.00 | 76.00 | 76.00 | 55 |
| 26 June 2024 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | 1 |
| 25 June 2024 | - | - | - | - | - | - |
| 24 June 2024 | - | - | - | - | - | - |
| 21 June 2024 | - | - | - | - | - | - |
| 20 June 2024 | 81.20 | 81.60 | 81.20 | 81.60 | 81.60 | 44 |
| 19 June 2024 | - | - | - | - | - | - |
| 18 June 2024 | - | - | - | - | - | - |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | - | - | - | - | - | - |
| 13 June 2024 | - | - | - | - | - | - |
| 12 June 2024 | - | - | - | - | - | - |
| 11 June 2024 | - | - | - | - | - | - |
| 10 June 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 113 |
| 07 June 2024 | - | - | - | - | - | - |
| 06 June 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 14 |
| 05 June 2024 | 83.00 | 83.00 | 82.80 | 82.80 | 82.80 | 500 |
| 04 June 2024 | - | - | - | - | - | - |
| 03 June 2024 | - | - | - | - | - | - |
| 31 May 2024 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | 2 |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 380 |
| 28 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 498 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | 87 |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 5 Dividend | |||||
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | 48 |
| 25 Apr 2024 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | 2 |
| 24 Apr 2024 | 96.91 | 96.91 | 96.80 | 96.80 | 96.80 | 205 |
| 23 Apr 2024 | 96.00 | 97.00 | 96.00 | 97.00 | 97.00 | 48 |
| 22 Apr 2024 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | 5 |
| 19 Apr 2024 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | 6 |
| 18 Apr 2024 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | 8 |
| 17 Apr 2024 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | 9 |
| 16 Apr 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 7 |
| 15 Apr 2024 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | 8 |
| 12 Apr 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 17 |
| 11 Apr 2024 | 95.60 | 96.60 | 95.60 | 96.60 | 96.60 | 14 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 2 |
| 08 Apr 2024 | 96.40 | 96.40 | 96.40 | 96.40 | 96.40 | 12 |
| 05 Apr 2024 | 94.21 | 94.21 | 94.20 | 94.20 | 94.20 | 17 |
| 04 Apr 2024 | 96.00 | 96.01 | 96.00 | 96.01 | 96.01 | 18 |
| 03 Apr 2024 | 96.00 | 96.00 | 94.80 | 94.80 | 94.80 | 264 |
| 02 Apr 2024 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | 6 |
| 28 Mar 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | 31 |
| 27 Mar 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | 11 |
| 26 Mar 2024 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | 19 |
| 25 Mar 2024 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | 7 |
| 22 Mar 2024 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | 6 |
| 21 Mar 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | 1 |
| 20 Mar 2024 | 94.20 | 94.20 | 94.00 | 94.00 | 94.00 | 85 |
| 19 Mar 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | 7 |
| 18 Mar 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 11 |
| 15 Mar 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | 7 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | 556 |
| *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.