Australia markets closed

Avolta AG (AVOLZ.XC)

Cboe UK - Cboe UK Real-time price. Currency in CHF
Add to watchlist
37.40-0.39 (-1.03%)
At close: 04:19PM BST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202437.4837.8836.9837.4037.4069,628
17 May 20241.4 Dividend
16 May 202438.0038.1637.0437.7936.3998,466
15 May 202438.6438.9237.9838.2936.8780,765
14 May 202438.2639.1838.0238.7037.2774,220
13 May 202437.6038.6437.6038.3636.9470,454
10 May 202436.8437.9636.8437.6236.2395,113
09 May 202436.7236.7236.7236.7235.36-
08 May 202436.8837.0236.2436.7235.3657,325
07 May 202436.7037.0036.4036.5635.2140,836
03 May 202435.5236.1035.4435.8734.5429,995
02 May 202435.5035.8834.7835.0833.7869,214
01 May 202434.9934.9934.9934.9933.69-
30 Apr 202435.4035.5034.8034.9933.6966,047
29 Apr 202434.9235.3234.8435.0833.7821,516
26 Apr 202435.1235.2234.4434.7033.4164,839
25 Apr 202435.0235.0234.2634.5033.2237,322
24 Apr 202435.6435.8035.1335.2133.9136,811
23 Apr 202435.3035.7435.0635.2633.9537,828
22 Apr 202435.1835.6035.0235.0933.7942,461
19 Apr 202434.1234.6233.6634.4933.2139,744
18 Apr 202434.0834.5433.8434.4633.1838,818
17 Apr 202434.4834.8434.1434.2032.9357,970
16 Apr 202434.8834.9834.2634.6433.3665,051
15 Apr 202435.6636.1835.3435.4034.0943,958
12 Apr 202437.3237.3235.5635.7034.3846,364
11 Apr 202437.3237.4036.5236.7635.4047,553
10 Apr 202437.8038.0236.7837.3035.9284,640
09 Apr 202438.0438.1837.3637.4936.1040,128
08 Apr 202437.6638.0837.5037.9736.5632,638
05 Apr 202437.5238.1237.2037.5436.1547,581
04 Apr 202438.3038.5437.8838.0836.6773,428
03 Apr 202436.3637.6636.3637.4636.0743,559
02 Apr 202437.5037.8036.4836.6035.2463,605
28 Mar 202436.2637.7036.2637.5536.16116,832
27 Mar 202435.2835.9035.2835.6034.2855,583
26 Mar 202433.8535.3033.8535.1933.8971,622
25 Mar 202433.6033.9733.0733.9132.6557,220
22 Mar 202434.4834.5333.6233.6232.3753,458
21 Mar 202434.7935.4234.4234.4433.1640,081
20 Mar 202434.6034.6534.3134.5633.2745,711
19 Mar 202435.3735.4634.4634.8433.5545,794
18 Mar 202435.5436.0335.4735.7134.3931,905
15 Mar 202434.8436.2534.6135.6534.3365,605
14 Mar 202435.3035.6034.8634.9133.6236,218
13 Mar 202435.4936.1535.2635.4634.1561,106
12 Mar 202435.3635.5734.9235.3234.0164,872
11 Mar 202434.9035.4534.3234.8833.5961,877
08 Mar 202436.3936.6434.3135.7134.39200,922
07 Mar 202436.3337.2135.1936.0034.67142,842
06 Mar 202434.7035.7134.7035.4734.1661,681
05 Mar 202434.1434.5533.6434.4633.1843,187
04 Mar 202434.9234.9434.4734.5533.2746,989
01 Mar 202434.8035.3134.6434.9933.6927,902
29 Feb 202435.3735.3734.4734.7433.4543,103
28 Feb 202435.8635.9434.9235.2333.9232,770
27 Feb 202435.7336.1935.4435.9434.6024,394
26 Feb 202435.9436.1135.4535.6534.3318,097
23 Feb 202435.8635.8635.3935.8334.5026,538
22 Feb 202436.0636.3235.7135.7334.4132,855
21 Feb 202435.1736.1235.1736.0834.7435,262
20 Feb 202435.4035.7734.9535.2233.9241,314
19 Feb 202435.3935.7135.2635.6334.3111,045
16 Feb 202435.7535.9935.4235.5934.2722,527
15 Feb 202435.4235.6735.3335.4034.0931,219
14 Feb 202435.1235.4835.0035.2633.9529,338
13 Feb 202435.0535.6634.5935.0133.7150,216
12 Feb 202434.4735.3334.4635.1133.8126,328
09 Feb 202434.3834.6433.7934.1032.8452,251
08 Feb 202435.2435.3034.4434.4833.2033,264
07 Feb 202435.0335.2234.4934.7533.4637,077
06 Feb 202434.3135.4734.2635.3834.0769,214
05 Feb 202434.3235.2733.8433.8432.5989,955
02 Feb 202433.0834.1733.0833.7532.5057,835
01 Feb 202432.9333.4032.7732.8631.6442,055
31 Jan 202433.1033.5632.4233.2532.0279,565
30 Jan 202433.0034.0932.8133.2332.00105,556
29 Jan 202432.0932.1431.6031.8630.6834,259
26 Jan 202432.2432.5431.9432.2731.0780,736
25 Jan 202431.0032.0931.0032.0230.8360,908
24 Jan 202430.9431.3130.7631.0029.8569,940
23 Jan 202431.1431.2130.7630.8729.7356,268
22 Jan 202431.0331.5730.8530.9329.7933,604
19 Jan 202431.3931.3930.7430.9529.8019,210
18 Jan 202431.3031.6031.0531.0729.9253,411
17 Jan 202430.9531.1030.4431.0529.9058,587
16 Jan 202430.9631.4230.8131.2830.1232,630
15 Jan 202431.3131.4631.1331.3030.1419,247
12 Jan 202432.3532.7231.1731.6730.5057,043
11 Jan 202432.5533.2032.2432.4031.2056,494
10 Jan 202432.2432.6332.2132.5131.3132,256
09 Jan 202432.2632.6732.1532.3831.1827,753
08 Jan 202432.1432.3331.2932.2931.0928,896
05 Jan 202431.7632.0831.3231.9530.7735,415
04 Jan 202432.3532.7031.9432.3031.1024,863
03 Jan 202432.8933.2632.0732.3531.1556,601
02 Jan 202433.0333.0333.0333.0331.81-
29 Dec 202333.1733.2632.9833.0331.8118,432
28 Dec 202333.4033.5433.0333.1631.9314,777
27 Dec 202332.8933.5232.8933.4232.1830,657
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...