Belimo Holding AG (0QMR) Share Price

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

Date Open High Low Close* Volume
08/09/2021 49,650.00p 49,850.00p 49,550.00p 774,000.00p 420
07/09/2021 50,100.00p 50,200.00p 49,650.00p 774,000.00p 854
06/09/2021 49,950.00p 50,400.00p 49,830.00p 774,000.00p 83
03/09/2021 49,650.00p 49,930.00p 49,300.00p 774,000.00p 277
02/09/2021 48,100.00p 49,200.00p 48,100.00p 774,000.00p 329
01/09/2021 47,950.00p 48,175.00p 47,800.00p 774,000.00p 461
31/08/2021 48,200.00p 48,450.00p 47,800.00p 774,000.00p 408
27/08/2021 47,900.00p 48,150.00p 47,800.00p 774,000.00p 183
26/08/2021 46,700.00p 47,400.00p 46,650.00p 774,000.00p 165
25/08/2021 47,000.00p 47,100.00p 46,550.00p 774,000.00p 1956
24/08/2021 47,200.00p 47,200.00p 46,500.00p 774,000.00p 524
23/08/2021 47,300.00p 47,400.00p 46,900.00p 774,000.00p 65
20/08/2021 46,800.00p 46,951.02p 46,750.00p 774,000.00p 312
19/08/2021 46,950.00p 47,000.00p 46,400.00p 774,000.00p 519
18/08/2021 47,050.00p 47,150.00p 46,750.00p 774,000.00p 525
17/08/2021 46,500.00p 46,850.00p 46,500.00p 774,000.00p 298
16/08/2021 46,400.00p 46,600.00p 46,250.00p 774,000.00p 363
13/08/2021 46,600.00p 46,600.00p 46,200.00p 774,000.00p 96
12/08/2021 46,650.00p 46,650.00p 46,200.00p 774,000.00p 49
11/08/2021 46,450.00p 46,600.00p 46,350.00p 774,000.00p 99
10/08/2021 46,650.00p 46,850.00p 46,500.00p 774,000.00p 598
09/08/2021 46,100.00p 46,450.00p 46,050.00p 774,000.00p 404
06/08/2021 46,750.00p 46,850.00p 46,300.00p 774,000.00p 264
05/08/2021 47,500.00p 47,850.00p 46,900.00p 774,000.00p 113
04/08/2021 46,500.00p 47,300.00p 46,500.00p 774,000.00p 968
03/08/2021 46,650.00p 46,850.00p 46,000.00p 774,000.00p 1189
02/08/2021 46,900.00p 46,950.00p 46,350.00p 774,000.00p 355
30/07/2021 46,850.00p 46,950.00p 46,850.00p 774,000.00p 37
29/07/2021 46,500.00p 46,650.00p 46,200.00p 774,000.00p 575
28/07/2021 45,650.00p 46,350.00p 45,650.00p 774,000.00p 265
27/07/2021 45,100.00p 45,750.00p 45,100.00p 774,000.00p 352
26/07/2021 45,300.00p 45,700.00p 45,150.00p 774,000.00p 1105
23/07/2021 46,350.00p 46,350.00p 45,800.00p 774,000.00p 859
22/07/2021 44,850.00p 46,300.00p 44,850.00p 774,000.00p 64
21/07/2021 44,250.00p 44,500.00p 44,250.00p 774,000.00p 220
19/07/2021 43,750.00p 43,750.00p 43,150.00p 774,000.00p 154
16/07/2021 43,900.00p 44,050.00p 43,650.00p 774,000.00p 1858
15/07/2021 43,850.00p 43,950.00p 43,700.00p 774,000.00p 186
14/07/2021 43,600.00p 43,850.00p 43,583.18p 774,000.00p 530
13/07/2021 43,850.00p 44,100.00p 43,586.14p 774,000.00p 420
12/07/2021 43,150.00p 43,697.81p 43,100.00p 774,000.00p 858
09/07/2021 42,600.00p 43,050.00p 42,500.00p 774,000.00p 1355
08/07/2021 43,150.00p 43,150.00p 41,950.00p 774,000.00p 666
07/07/2021 43,600.00p 43,600.00p 43,036.20p 774,000.00p 257
06/07/2021 42,600.00p 43,100.00p 42,600.00p 774,000.00p 395
05/07/2021 42,400.00p 42,800.00p 42,400.00p 774,000.00p 284
02/07/2021 42,000.00p 42,750.00p 42,000.00p 774,000.00p 409
01/07/2021 42,250.00p 42,250.00p 41,800.00p 774,000.00p 761
30/06/2021 42,550.00p 42,600.00p 42,150.00p 774,000.00p 2033
29/06/2021 42,300.00p 42,500.00p 41,950.00p 774,000.00p 567
28/06/2021 774,000.00p 774,000.00p 41,800.00p 774,000.00p 756
25/06/2021 42,000.00p 42,050.00p 41,850.00p 774,000.00p 378
24/06/2021 41,700.00p 42,000.00p 41,400.00p 774,000.00p 161
23/06/2021 41,400.00p 41,500.00p 41,400.00p 774,000.00p 79
22/06/2021 41,100.00p 41,800.00p 41,100.00p 774,000.00p 186
21/06/2021 40,900.00p 41,100.00p 40,800.00p 774,000.00p 380
18/06/2021 41,750.00p 41,900.00p 40,950.00p 774,000.00p 132
17/06/2021 41,800.00p 41,800.00p 41,300.00p 774,000.00p 8197
16/06/2021 41,900.00p 42,150.00p 41,800.00p 774,000.00p 764
15/06/2021 41,500.00p 41,900.00p 41,500.00p 774,000.00p 134
14/06/2021 41,400.00p 41,500.00p 41,050.00p 774,000.00p 1013
11/06/2021 41,250.00p 41,450.00p 41,100.00p 774,000.00p 1237
10/06/2021 41,400.00p 41,400.00p 40,850.00p 774,000.00p 488
09/06/2021 40,250.00p 41,300.00p 40,250.00p 774,000.00p 836
08/06/2021 39,500.00p 40,300.00p 39,300.00p 774,000.00p 2008
07/06/2021 39,550.00p 39,550.00p 38,798.07p 774,000.00p 1167
04/06/2021 38,700.00p 38,950.00p 38,700.00p 774,000.00p 65
03/06/2021 38,700.00p 39,100.00p 38,700.00p 774,000.00p 443
02/06/2021 39,250.00p 39,350.00p 38,550.00p 774,000.00p 1026
01/06/2021 38,350.00p 39,450.00p 38,250.00p 774,000.00p 739
28/05/2021 37,600.00p 38,250.00p 37,600.00p 774,000.00p 189
27/05/2021 37,150.00p 37,850.00p 37,150.00p 774,000.00p 80
26/05/2021 37,600.00p 37,600.00p 37,150.00p 774,000.00p 468
25/05/2021 37,000.00p 37,480.47p 37,000.00p 774,000.00p 782
24/05/2021 36,650.00p 36,413.35p 36,413.35p 774,000.00p 0
21/05/2021 36,650.00p 36,950.00p 36,250.00p 774,000.00p 1107
20/05/2021 36,800.00p 37,100.00p 36,500.00p 774,000.00p 455
19/05/2021 35,500.00p 36,150.00p 35,500.00p 774,000.00p 207
18/05/2021 36,250.00p 36,391.63p 35,900.00p 774,000.00p 394
17/05/2021 36,300.00p 36,300.00p 36,061.44p 774,000.00p 432
14/05/2021 36,000.00p 36,189.09p 35,940.33p 774,000.00p 432
13/05/2021 35,950.00p 35,600.00p 35,600.00p 774,000.00p 0
12/05/2021 35,950.00p 36,000.00p 35,700.00p 774,000.00p 546
11/05/2021 35,700.00p 35,700.00p 35,400.00p 774,000.00p 395
10/05/2021 36,100.00p 36,117.54p 36,000.00p 774,000.00p 322
07/05/2021 36,100.00p 36,400.00p 36,100.00p 774,000.00p 201
06/05/2021 36,250.00p 36,250.00p 35,800.00p 774,000.00p 794
05/05/2021 36,250.00p 36,250.00p 36,100.00p 774,000.00p 137
04/05/2021 36,750.00p 36,750.00p 35,700.00p 774,000.00p 463
30/04/2021 36,650.00p 36,650.00p 36,300.00p 774,000.00p 446
29/04/2021 37,100.00p 37,100.00p 36,700.00p 774,000.00p 30
28/04/2021 37,800.00p 37,800.00p 36,950.00p 774,000.00p 604
27/04/2021 38,500.00p 38,500.00p 37,300.00p 774,000.00p 642
26/04/2021 38,300.00p 38,650.00p 38,249.69p 774,000.00p 120
23/04/2021 38,900.00p 38,408.29p 38,400.00p 774,000.00p 329
22/04/2021 38,900.00p 38,950.00p 38,900.00p 774,000.00p 299
21/04/2021 38,100.00p 38,500.00p 37,950.00p 774,000.00p 3148
20/04/2021 38,658.33p 38,269.69p 38,269.69p 774,000.00p 5
19/04/2021 38,658.33p 38,750.00p 38,750.00p 774,000.00p 86
16/04/2021 38,658.33p 38,750.00p 38,548.77p 774,000.00p 165
15/04/2021 38,658.33p 38,941.69p 38,300.00p 774,000.00p 405
14/04/2021 38,658.33p 38,465.25p 37,700.00p 774,000.00p 156
13/04/2021 38,658.33p 38,658.33p 38,658.33p 774,000.00p 12
12/04/2021 38,650.00p 38,795.11p 38,550.00p 774,000.00p 887
09/04/2021 771,000.00p 770,863.18p 770,863.18p 774,000.00p 122
08/04/2021 771,000.00p 770,863.18p 770,863.18p 774,000.00p 0
07/04/2021 771,000.00p 770,863.18p 770,863.18p 774,000.00p 0
06/04/2021 771,000.00p 776,000.00p 770,863.18p 774,000.00p 89
01/04/2021 768,000.00p 770,000.00p 768,000.00p 774,000.00p 3
31/03/2021 751,000.00p 767,000.00p 751,000.00p 774,000.00p 28
30/03/2021 761,000.00p 761,000.00p 754,000.00p 774,000.00p 9
29/03/2021 745,000.00p 751,000.00p 744,000.00p 774,000.00p 55
26/03/2021 738,000.00p 746,000.00p 738,000.00p 774,000.00p 20
25/03/2021 729,000.00p 735,000.00p 728,000.00p 774,000.00p 30
24/03/2021 720,000.00p 731,000.00p 720,000.00p 774,000.00p 51
23/03/2021 715,000.00p 725,000.00p 715,000.00p 774,000.00p 13
22/03/2021 713,000.00p 717,000.00p 712,000.00p 774,000.00p 7
19/03/2021 709,000.00p 717,000.00p 709,000.00p 774,000.00p 27
18/03/2021 709,000.00p 714,000.00p 706,000.00p 774,000.00p 18
17/03/2021 714,000.00p 718,000.00p 714,000.00p 774,000.00p 66
16/03/2021 714,000.00p 714,000.00p 706,000.00p 774,000.00p 25
15/03/2021 720,000.00p 723,000.00p 706,000.00p 774,000.00p 18
12/03/2021 721,000.00p 721,000.00p 718,000.00p 774,000.00p 5
11/03/2021 718,000.00p 724,000.00p 718,000.00p 774,000.00p 36
10/03/2021 711,000.00p 720,000.00p 711,000.00p 774,000.00p 39
09/03/2021 714,000.00p 714,000.00p 707,000.00p 774,000.00p 68
08/03/2021 734,000.00p 735,000.00p 704,000.00p 774,000.00p 44
05/03/2021 675,000.00p 676,000.00p 667,000.00p 774,000.00p 63
04/03/2021 668,000.00p 670,000.00p 667,000.00p 774,000.00p 33
03/03/2021 667,000.00p 673,000.00p 661,000.00p 774,000.00p 40
02/03/2021 667,000.00p 672,000.00p 666,000.00p 774,000.00p 49
01/03/2021 675,000.00p 675,000.00p 662,000.00p 774,000.00p 85
26/02/2021 678,000.00p 678,000.00p 667,000.00p 774,000.00p 38
25/02/2021 694,000.00p 694,000.00p 684,000.00p 774,000.00p 36
24/02/2021 695,000.00p 695,000.00p 691,000.00p 774,000.00p 2029
22/02/2021 702,000.00p 704,000.00p 698,000.00p 774,000.00p 12
19/02/2021 701,000.00p 703,000.00p 700,000.00p 774,000.00p 6
18/02/2021 713,000.00p 713,000.00p 695,024.41p 774,000.00p 141
17/02/2021 716,000.00p 716,000.00p 709,000.00p 774,000.00p 213
16/02/2021 718,000.00p 722,000.00p 718,000.00p 774,000.00p 31
15/02/2021 715,000.00p 720,000.00p 713,000.00p 774,000.00p 47
12/02/2021 711,000.00p 719,000.00p 711,000.00p 774,000.00p 29
11/02/2021 709,500.00p 714,000.00p 707,000.00p 774,000.00p 144
10/02/2021 702,000.00p 711,000.00p 701,000.00p 774,000.00p 81
09/02/2021 707,000.00p 707,000.00p 700,000.00p 774,000.00p 61
08/02/2021 707,000.00p 707,000.00p 693,000.00p 774,000.00p 24
05/02/2021 715,000.00p 715,000.00p 705,000.00p 774,000.00p 17
04/02/2021 719,000.00p 719,000.00p 706,000.00p 774,000.00p 21
03/02/2021 709,000.00p 717,000.00p 709,000.00p 774,000.00p 36
02/02/2021 707,000.00p 710,000.00p 706,000.00p 774,000.00p 9
01/02/2021 694,000.00p 708,000.00p 694,000.00p 774,000.00p 566
29/01/2021 692,513.18p 692,653.32p 692,000.00p 774,000.00p 125
28/01/2021 708,000.00p 708,000.00p 708,000.00p 774,000.00p 2
27/01/2021 707,000.00p 707,000.00p 702,000.00p 774,000.00p 10
26/01/2021 731,000.00p 728,000.00p 728,000.00p 774,000.00p 0
25/01/2021 731,000.00p 733,000.00p 727,000.00p 774,000.00p 17
22/01/2021 725,000.00p 727,000.00p 721,000.00p 774,000.00p 9
21/01/2021 730,000.00p 730,000.00p 730,000.00p 774,000.00p 1
20/01/2021 754,000.00p 755,000.00p 754,000.00p 774,000.00p 4
19/01/2021 748,000.00p 748,000.00p 748,000.00p 774,000.00p 7
18/01/2021 767,000.00p 763,000.00p 763,000.00p 774,000.00p 0
15/01/2021 767,000.00p 763,000.00p 763,000.00p 774,000.00p 0
14/01/2021 767,000.00p 767,000.00p 763,000.00p 774,000.00p 4
13/01/2021 777,000.00p 777,000.00p 770,000.00p 774,000.00p 14
12/01/2021 784,000.00p 777,000.00p 777,000.00p 774,000.00p 0
11/01/2021 784,000.00p 786,000.00p 777,000.00p 774,000.00p 23
08/01/2021 785,000.00p 785,000.00p 785,000.00p 774,000.00p 1
07/01/2021 778,000.00p 771,000.00p 771,000.00p 774,000.00p 0
06/01/2021 778,000.00p 780,000.00p 771,000.00p 774,000.00p 6
05/01/2021 772,954.49p 772,954.49p 772,954.49p 774,000.00p 11
04/01/2021 785,000.00p 785,000.00p 785,000.00p 774,000.00p 1
31/12/2020 768,000.00p 768,000.00p 768,000.00p 774,000.00p 0
30/12/2020 768,000.00p 768,000.00p 768,000.00p 774,000.00p 2
24/12/2020 749,285.69p 749,285.69p 749,285.69p 774,000.00p 0
23/12/2020 749,285.69p 749,285.69p 749,285.69p 774,000.00p 0
22/12/2020 749,285.69p 749,285.69p 749,285.69p 774,000.00p 7
21/12/2020 748,000.00p 748,000.00p 747,000.00p 774,000.00p 2
18/12/2020 756,000.00p 760,000.00p 747,000.00p 774,000.00p 10
17/12/2020 748,000.00p 749,411.77p 742,000.00p 774,000.00p 52
16/12/2020 749,000.00p 749,000.00p 747,000.00p 774,000.00p 4
15/12/2020 785,000.00p 782,600.00p 782,600.00p 774,000.00p 0
14/12/2020 785,000.00p 782,600.00p 782,600.00p 774,000.00p 0
11/12/2020 785,000.00p 785,000.00p 782,000.00p 774,000.00p 13
10/12/2020 776,000.00p 776,000.00p 774,000.00p 774,000.00p 14
09/12/2020 774,983.89p 776,154.79p 776,154.79p 774,000.00p 0
08/12/2020 774,983.89p 776,154.79p 776,154.79p 774,000.00p 0
07/12/2020 774,983.89p 776,154.79p 774,983.89p 774,000.00p 128
04/12/2020 772,270.65p 777,059.08p 777,059.08p 774,000.00p 0
03/12/2020 772,270.65p 777,059.08p 772,025.20p 774,000.00p 109
02/12/2020 777,000.00p 782,000.00p 777,000.00p 774,000.00p 53
01/12/2020 773,000.00p 772,000.00p 772,000.00p 774,000.00p 0
30/11/2020 773,000.00p 768,000.00p 768,000.00p 774,000.00p 15
27/11/2020 773,000.00p 768,000.00p 768,000.00p 774,000.00p 0
26/11/2020 773,000.00p 768,000.00p 768,000.00p 774,000.00p 0
25/11/2020 773,000.00p 773,000.00p 768,000.00p 774,000.00p 6
24/11/2020 785,000.00p 782,000.00p 782,000.00p 774,000.00p 2
23/11/2020 785,000.00p 790,000.00p 785,000.00p 774,000.00p 14
20/11/2020 784,000.00p 784,000.00p 784,000.00p 774,000.00p 1
19/11/2020 793,000.00p 793,000.00p 793,000.00p 774,000.00p 4
18/11/2020 795,500.00p 799,000.00p 798,997.46p 774,000.00p 67

*Close Price adjusted for both dividends and splits