VP Bank AG (0RG7.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
As of 05:28PM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 0.00 | 0.00 | 0.00 | 95.40 | 95.40 | 456 |
| 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 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | 569 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 96.40 | 96.40 | 96.40 | 96.40 | 96.40 | 15 |
| 28 Feb 2024 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | 15 |
| 27 Feb 2024 | 95.00 | 95.20 | 95.00 | 95.20 | 95.20 | 106 |
| 26 Feb 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 4 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | 37 |
| 21 Feb 2024 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | 187 |
| 20 Feb 2024 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | 28 |
| 19 Feb 2024 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | 11 |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | 291 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 93.20 | 94.00 | 93.20 | 94.00 | 94.00 | 332 |
| 18 Jan 2024 | 93.60 | 93.60 | 91.20 | 91.20 | 91.20 | 61 |
| 17 Jan 2024 | 92.60 | 92.60 | 92.40 | 92.40 | 92.40 | 64 |
| 16 Jan 2024 | 94.20 | 95.00 | 94.20 | 94.20 | 94.20 | 166 |
| 15 Jan 2024 | 93.20 | 94.00 | 93.00 | 93.00 | 93.00 | 172 |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 92.00 | 92.00 | 91.80 | 91.80 | 91.80 | 28 |
| 10 Jan 2024 | 92.00 | 92.00 | 91.60 | 92.00 | 92.00 | 59 |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 4 |
| 05 Jan 2024 | 88.60 | 89.80 | 88.60 | 89.00 | 89.00 | 283 |
| 04 Jan 2024 | 88.20 | 88.40 | 88.20 | 88.40 | 88.40 | 16 |
| 03 Jan 2024 | 87.60 | 87.80 | 87.10 | 87.10 | 87.10 | 306 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 87.20 | 87.60 | 86.40 | 86.40 | 86.40 | 60 |
| 28 Dec 2023 | 87.80 | 87.80 | 86.60 | 86.60 | 86.60 | 6 |
| 27 Dec 2023 | 86.80 | 87.01 | 86.80 | 87.01 | 87.01 | 156 |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 240 |
| 19 Dec 2023 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | 272 |
| 18 Dec 2023 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | 5 |
| 15 Dec 2023 | 88.20 | 88.20 | 87.27 | 87.27 | 87.27 | 461 |
| 14 Dec 2023 | 88.60 | 88.60 | 87.50 | 87.50 | 87.50 | 2 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | 85.00 | 85.20 | 84.90 | 85.20 | 85.20 | 474 |
| 07 Dec 2023 | 84.80 | 85.00 | 84.80 | 85.00 | 85.00 | 124 |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | 85.58 | 85.58 | 85.58 | 85.58 | 85.58 | 22 |
| 04 Dec 2023 | - | - | - | - | - | - |
| 01 Dec 2023 | 85.00 | 85.00 | 84.00 | 84.00 | 84.00 | 36 |
| 30 Nov 2023 | 84.80 | 85.00 | 84.80 | 85.00 | 85.00 | 38 |
| 29 Nov 2023 | - | - | - | - | - | - |
| 28 Nov 2023 | 84.00 | 84.20 | 83.40 | 83.40 | 83.40 | 273 |
| 27 Nov 2023 | 86.00 | 86.00 | 84.80 | 84.80 | 84.80 | 15 |
| 24 Nov 2023 | 85.23 | 85.23 | 85.23 | 85.23 | 85.23 | 103 |
| *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.