Belimo Holding AG (0QMR) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Belimo Holding AG

Date Open High Low Close* Volume
01/07/2022 33,750.00p 34,050.00p 33,350.00p 52,100.00p 383
30/06/2022 32,950.00p 33,600.00p 32,450.00p 52,100.00p 1239
29/06/2022 52,100.00p 52,100.00p 33,500.00p 52,100.00p 2115
28/06/2022 32,800.00p 34,150.00p 32,800.00p 52,100.00p 2314
27/06/2022 34,400.00p 34,950.00p 34,100.00p 52,100.00p 651
24/06/2022 33,500.00p 34,350.00p 33,500.00p 52,100.00p 954
23/06/2022 33,300.00p 33,450.00p 32,700.00p 52,100.00p 787
22/06/2022 32,800.00p 33,750.00p 32,550.00p 52,100.00p 1671
21/06/2022 32,500.00p 33,450.00p 32,000.00p 52,100.00p 2418
20/06/2022 32,750.00p 32,750.00p 31,800.00p 52,100.00p 11321
17/06/2022 32,800.00p 33,100.00p 32,400.00p 52,100.00p 1870
16/06/2022 32,800.00p 33,050.00p 32,100.00p 52,100.00p 1283
15/06/2022 34,600.00p 34,600.00p 33,250.00p 52,100.00p 1093
14/06/2022 33,900.00p 34,150.00p 33,500.00p 52,100.00p 1759
13/06/2022 35,000.00p 35,350.00p 34,150.00p 52,100.00p 2066
10/06/2022 37,000.00p 37,000.00p 35,050.00p 52,100.00p 2813
09/06/2022 37,850.00p 38,050.00p 35,526.00p 52,100.00p 14562
08/06/2022 37,850.00p 37,950.00p 37,600.00p 52,100.00p 319
07/06/2022 36,800.00p 38,250.00p 36,800.00p 52,100.00p 17239
06/06/2022 38,700.00p 38,250.00p 38,250.00p 52,100.00p 0
01/06/2022 38,700.00p 38,850.00p 38,100.00p 52,100.00p 5579
31/05/2022 38,950.00p 39,050.00p 38,200.00p 52,100.00p 3624
27/05/2022 37,350.00p 38,000.00p 37,250.00p 52,100.00p 34225
26/05/2022 37,300.00p 37,000.91p 37,000.91p 52,100.00p 0
25/05/2022 37,300.00p 37,300.00p 36,200.00p 52,100.00p 6867
24/05/2022 37,700.00p 37,750.00p 36,550.00p 52,100.00p 11632
23/05/2022 38,050.00p 38,300.00p 37,500.00p 52,100.00p 1186
20/05/2022 37,650.00p 38,200.00p 37,400.00p 52,100.00p 6154
19/05/2022 37,100.00p 37,600.00p 36,700.00p 52,100.00p 507
18/05/2022 38,150.00p 38,750.00p 37,700.00p 52,100.00p 1095
17/05/2022 37,550.00p 38,550.00p 37,531.36p 52,100.00p 703
16/05/2022 37,800.00p 38,250.00p 37,500.00p 52,100.00p 5977
13/05/2022 37,500.00p 38,100.00p 37,500.00p 52,100.00p 405
12/05/2022 36,000.00p 37,150.00p 35,700.00p 52,100.00p 2590
11/05/2022 36,150.00p 37,200.00p 36,000.00p 52,100.00p 362
10/05/2022 36,600.00p 37,050.00p 36,200.00p 52,100.00p 1663
09/05/2022 37,900.00p 38,750.00p 35,750.00p 52,100.00p 1732
06/05/2022 40,800.00p 41,100.00p 38,600.00p 52,100.00p 1236
05/05/2022 44,650.00p 44,650.00p 41,600.00p 52,100.00p 915
04/05/2022 42,850.00p 42,850.00p 42,000.00p 52,100.00p 886
03/05/2022 43,900.00p 44,350.00p 42,500.00p 52,100.00p 1645
29/04/2022 48,700.00p 49,250.00p 48,550.00p 52,100.00p 666
28/04/2022 48,450.00p 48,700.00p 48,200.00p 52,100.00p 295
27/04/2022 47,250.00p 48,200.00p 47,250.00p 52,100.00p 947
26/04/2022 48,600.00p 49,250.00p 47,750.00p 52,100.00p 988
25/04/2022 48,400.00p 48,850.00p 48,400.00p 52,100.00p 194
22/04/2022 49,500.00p 50,100.00p 48,850.00p 52,100.00p 816
21/04/2022 50,400.00p 51,200.00p 50,100.00p 52,100.00p 589
20/04/2022 49,050.00p 49,700.00p 49,000.00p 52,100.00p 8274
19/04/2022 48,600.00p 48,900.00p 48,400.00p 52,100.00p 1214
14/04/2022 48,350.00p 49,200.00p 48,344.00p 52,100.00p 1536
13/04/2022 48,450.00p 48,450.00p 47,700.00p 52,100.00p 731
12/04/2022 47,750.00p 48,750.00p 47,750.00p 52,100.00p 1323
11/04/2022 49,050.00p 49,200.00p 48,397.58p 52,100.00p 1298
08/04/2022 49,850.00p 49,850.00p 49,050.00p 52,100.00p 3428
07/04/2022 49,250.00p 50,000.00p 49,100.00p 52,100.00p 3106
06/04/2022 50,100.00p 50,100.00p 48,700.00p 52,100.00p 4221
05/04/2022 49,500.00p 50,900.00p 49,500.00p 52,100.00p 4220
04/04/2022 49,000.00p 49,600.00p 48,800.00p 52,100.00p 3536
01/04/2022 48,950.00p 49,500.00p 48,250.00p 52,100.00p 2485
31/03/2022 49,400.00p 49,650.00p 49,100.00p 52,100.00p 844
30/03/2022 48,850.00p 49,350.00p 48,650.00p 52,100.00p 2016
29/03/2022 48,650.00p 49,500.00p 48,550.00p 52,100.00p 1187
28/03/2022 48,500.00p 48,500.00p 47,700.00p 52,100.00p 625
25/03/2022 47,850.00p 49,000.00p 47,500.00p 52,100.00p 1583
24/03/2022 48,050.00p 48,150.00p 47,700.00p 52,100.00p 2203
23/03/2022 48,750.00p 48,750.00p 47,150.00p 52,100.00p 6834
22/03/2022 48,250.00p 48,500.00p 47,800.00p 52,100.00p 1508
21/03/2022 47,500.00p 48,000.00p 46,700.00p 52,100.00p 5531
18/03/2022 47,250.00p 48,000.00p 46,800.00p 52,100.00p 32710
17/03/2022 46,050.00p 46,800.00p 45,900.00p 52,100.00p 1223
16/03/2022 44,200.00p 45,400.00p 44,200.00p 52,100.00p 1677
15/03/2022 44,300.00p 44,499.09p 43,100.00p 52,100.00p 3113
14/03/2022 44,800.00p 45,850.00p 44,800.00p 52,100.00p 1689
11/03/2022 43,250.00p 44,200.00p 42,850.00p 52,100.00p 1475
10/03/2022 44,700.00p 44,800.00p 42,950.00p 52,100.00p 761
09/03/2022 42,600.00p 44,750.00p 42,150.00p 52,100.00p 3544
08/03/2022 45,900.00p 46,100.00p 42,700.00p 52,100.00p 792
07/03/2022 45,450.00p 47,350.00p 44,900.00p 52,100.00p 2329
04/03/2022 48,750.00p 48,750.00p 47,050.00p 52,100.00p 3599
03/03/2022 49,750.00p 50,501.78p 49,150.00p 52,100.00p 1184
02/03/2022 49,450.00p 50,400.00p 48,200.00p 52,100.00p 6975
01/03/2022 48,800.00p 49,800.00p 48,600.00p 52,100.00p 1354
28/02/2022 47,850.00p 49,250.00p 47,850.00p 52,100.00p 612
25/02/2022 48,600.00p 49,150.00p 48,100.00p 52,100.00p 945
24/02/2022 48,350.00p 48,550.00p 46,700.00p 52,100.00p 4135
23/02/2022 49,100.00p 49,900.00p 48,900.00p 52,100.00p 2898
22/02/2022 47,700.00p 48,800.00p 46,500.00p 52,100.00p 7335
21/02/2022 47,850.00p 48,294.11p 47,250.00p 52,100.00p 2631
18/02/2022 49,050.00p 49,150.00p 48,000.00p 52,100.00p 261
17/02/2022 50,500.00p 50,700.00p 49,100.00p 52,100.00p 426
16/02/2022 50,200.00p 50,600.00p 49,900.00p 52,100.00p 686
14/02/2022 47,200.00p 48,100.00p 46,950.00p 52,100.00p 2630
11/02/2022 49,850.00p 49,850.00p 49,200.00p 52,100.00p 1021
10/02/2022 51,300.00p 51,300.00p 50,200.00p 52,100.00p 562
09/02/2022 49,950.00p 51,200.00p 49,950.00p 52,100.00p 1704
08/02/2022 50,900.00p 50,900.00p 48,400.00p 52,100.00p 1873
07/02/2022 51,000.00p 51,001.51p 49,900.00p 52,100.00p 2658
04/02/2022 51,300.00p 51,600.00p 49,250.00p 52,100.00p 3211
03/02/2022 50,900.00p 52,100.00p 50,900.00p 52,100.00p 2544
02/02/2022 51,800.00p 52,000.00p 51,500.00p 52,100.00p 2233
01/02/2022 51,700.00p 52,100.00p 51,000.00p 52,100.00p 1322
31/01/2022 50,300.00p 51,400.00p 50,200.00p 52,100.00p 721
28/01/2022 49,000.00p 49,350.00p 48,550.00p 52,100.00p 1572
27/01/2022 48,100.00p 49,150.00p 47,850.00p 52,100.00p 1321
26/01/2022 50,600.00p 52,400.00p 48,900.00p 52,100.00p 5952
25/01/2022 48,950.00p 49,400.00p 48,600.00p 52,100.00p 2105
24/01/2022 49,450.00p 49,650.00p 47,750.00p 52,100.00p 250
21/01/2022 49,900.00p 50,100.00p 48,900.00p 52,100.00p 482
20/01/2022 49,100.00p 50,600.00p 48,750.00p 52,100.00p 5678
19/01/2022 47,350.00p 49,700.00p 47,200.00p 52,100.00p 2400
18/01/2022 47,900.00p 47,900.00p 46,650.00p 52,100.00p 799
17/01/2022 49,000.00p 49,000.00p 47,950.00p 52,100.00p 654
14/01/2022 50,600.00p 50,600.00p 48,300.00p 52,100.00p 1746
13/01/2022 51,600.00p 51,600.00p 50,600.00p 52,100.00p 3376
12/01/2022 52,400.00p 52,600.00p 51,600.00p 52,100.00p 589
10/01/2022 55,800.00p 55,900.00p 51,600.00p 774,000.00p 544
07/01/2022 55,500.00p 56,700.00p 55,500.00p 774,000.00p 1449
06/01/2022 55,500.00p 55,500.00p 54,700.00p 774,000.00p 294
04/01/2022 57,000.00p 57,500.00p 55,700.00p 774,000.00p 898
31/12/2021 57,700.00p 58,000.00p 58,000.00p 774,000.00p 0
30/12/2021 57,700.00p 57,900.00p 57,400.00p 774,000.00p 925
29/12/2021 57,600.00p 57,700.00p 57,300.00p 774,000.00p 851
24/12/2021 54,700.00p 55,400.00p 55,400.00p 774,000.00p 0
23/12/2021 54,700.00p 55,900.00p 54,700.00p 774,000.00p 474
22/12/2021 54,000.00p 55,000.00p 54,000.00p 774,000.00p 350
21/12/2021 54,100.00p 54,600.00p 53,700.00p 774,000.00p 312
20/12/2021 53,100.00p 54,100.00p 53,100.00p 774,000.00p 340
17/12/2021 53,400.00p 54,100.00p 53,100.00p 774,000.00p 723
16/12/2021 54,600.00p 54,600.00p 53,400.00p 774,000.00p 1928
15/12/2021 53,500.00p 53,900.00p 52,900.00p 774,000.00p 12313
14/12/2021 54,900.00p 54,900.00p 52,800.00p 774,000.00p 1282
13/12/2021 56,300.00p 56,300.00p 54,600.00p 774,000.00p 8215
10/12/2021 56,500.00p 56,900.00p 55,700.00p 774,000.00p 5889
09/12/2021 56,200.00p 57,100.00p 56,100.00p 774,000.00p 4646
08/12/2021 56,700.00p 56,800.00p 56,100.00p 774,000.00p 295
07/12/2021 53,500.00p 55,800.00p 53,500.00p 774,000.00p 4891
06/12/2021 54,000.00p 54,200.00p 53,200.00p 774,000.00p 370
03/12/2021 53,900.00p 54,800.00p 53,400.00p 774,000.00p 1297
02/12/2021 52,900.00p 53,500.00p 52,300.00p 774,000.00p 1199
01/12/2021 53,300.00p 53,500.00p 52,100.00p 774,000.00p 343
30/11/2021 54,200.00p 54,800.00p 53,500.00p 774,000.00p 1196
29/11/2021 53,700.00p 54,300.00p 53,300.00p 774,000.00p 1197
26/11/2021 53,100.00p 53,700.00p 52,800.00p 774,000.00p 828
25/11/2021 53,900.00p 53,900.00p 53,000.00p 774,000.00p 1495
24/11/2021 53,900.00p 54,200.00p 52,700.00p 774,000.00p 483
23/11/2021 53,700.00p 54,500.00p 53,300.00p 774,000.00p 424
22/11/2021 55,500.00p 55,515.96p 55,000.00p 774,000.00p 1047
19/11/2021 55,600.00p 56,100.00p 55,600.00p 774,000.00p 1413
18/11/2021 56,300.00p 56,800.00p 55,600.00p 774,000.00p 815
17/11/2021 56,100.00p 56,900.00p 55,900.00p 774,000.00p 427
16/11/2021 57,300.00p 57,600.00p 56,400.00p 774,000.00p 678
15/11/2021 56,700.00p 58,000.00p 56,700.00p 774,000.00p 769
12/11/2021 57,000.00p 57,200.00p 56,500.00p 774,000.00p 1211
11/11/2021 55,800.00p 57,100.00p 55,800.00p 774,000.00p 486
10/11/2021 55,300.00p 56,100.00p 55,100.00p 774,000.00p 289
09/11/2021 56,300.00p 56,800.00p 56,300.00p 774,000.00p 430
08/11/2021 55,800.00p 56,600.00p 55,600.00p 774,000.00p 1025
05/11/2021 56,800.00p 56,900.00p 55,800.00p 774,000.00p 736
04/11/2021 56,500.00p 56,900.00p 55,900.00p 774,000.00p 154
03/11/2021 55,700.00p 55,900.00p 55,200.00p 774,000.00p 951
02/11/2021 53,600.00p 54,400.00p 53,600.00p 774,000.00p 1067
01/11/2021 53,600.00p 54,100.00p 53,500.00p 774,000.00p 631
29/10/2021 53,500.00p 53,700.00p 53,000.00p 774,000.00p 411
28/10/2021 53,700.00p 54,200.00p 53,500.00p 774,000.00p 561
27/10/2021 54,600.00p 54,800.00p 52,900.00p 774,000.00p 897
26/10/2021 54,700.00p 55,600.00p 54,500.00p 774,000.00p 1306
25/10/2021 54,400.00p 54,500.00p 53,700.00p 774,000.00p 553
22/10/2021 54,600.00p 54,800.00p 54,500.00p 774,000.00p 482
21/10/2021 54,200.00p 54,300.00p 54,300.00p 774,000.00p 0
20/10/2021 54,200.00p 54,400.00p 52,900.00p 774,000.00p 715
19/10/2021 52,900.00p 53,800.00p 52,600.00p 774,000.00p 1165
18/10/2021 52,500.00p 52,800.00p 52,300.00p 774,000.00p 651
15/10/2021 51,700.00p 53,100.00p 51,100.00p 774,000.00p 445
14/10/2021 49,950.00p 51,700.00p 49,800.00p 774,000.00p 730
13/10/2021 48,250.00p 50,100.00p 48,250.00p 774,000.00p 1003
12/10/2021 48,050.00p 49,150.00p 48,050.00p 774,000.00p 331
11/10/2021 48,400.00p 48,650.00p 48,128.72p 774,000.00p 539
08/10/2021 48,350.00p 48,750.00p 48,100.00p 774,000.00p 1006
07/10/2021 48,500.00p 48,850.00p 48,200.00p 774,000.00p 934
06/10/2021 48,400.00p 48,600.00p 47,500.00p 774,000.00p 1336
05/10/2021 48,200.00p 49,500.00p 47,900.00p 774,000.00p 256
04/10/2021 49,350.00p 49,400.00p 48,700.00p 774,000.00p 340
01/10/2021 48,950.00p 49,600.00p 48,850.00p 774,000.00p 387
30/09/2021 49,750.00p 49,750.00p 49,200.00p 774,000.00p 472
29/09/2021 49,000.00p 49,500.00p 48,900.00p 774,000.00p 1428
28/09/2021 49,900.00p 50,709.48p 47,950.00p 774,000.00p 468
27/09/2021 53,200.00p 53,300.00p 52,800.00p 774,000.00p 2317
24/09/2021 53,000.00p 53,100.00p 52,100.00p 774,000.00p 398
23/09/2021 52,400.00p 53,300.00p 52,400.00p 774,000.00p 357
22/09/2021 53,000.00p 53,100.00p 52,200.00p 774,000.00p 222
21/09/2021 52,300.00p 53,100.00p 52,300.00p 774,000.00p 2336
20/09/2021 51,700.00p 52,100.00p 51,200.00p 774,000.00p 1778
17/09/2021 52,300.00p 52,700.00p 50,900.00p 774,000.00p 1034
16/09/2021 51,300.00p 52,000.00p 51,100.00p 774,000.00p 605
15/09/2021 52,600.00p 52,600.00p 51,100.00p 774,000.00p 588
14/09/2021 51,900.00p 52,400.00p 51,300.00p 774,000.00p 701
13/09/2021 51,000.00p 51,900.00p 50,700.00p 774,000.00p 1768
10/09/2021 50,700.00p 51,500.00p 50,600.00p 774,000.00p 1260
09/09/2021 49,150.00p 50,700.00p 49,150.00p 774,000.00p 648

*Close Price adjusted for both dividends and splits