Bossard Holding AG (0QS5) Share Price

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

Date Open High Low Close* Volume
15/04/2019 161.28p 161.28p 160.98p 207.80p 190
12/04/2019 158.50p 158.27p 158.27p 207.80p 0
11/04/2019 158.50p 158.50p 158.27p 207.80p 443
10/04/2019 158.40p 160.15p 155.77p 207.80p 1025
09/04/2019 157.07p 163.38p 163.38p 207.80p 23
08/04/2019 157.07p 163.38p 157.07p 207.80p 834
05/04/2019 154.98p 155.75p 154.98p 207.80p 173
04/04/2019 157.15p 157.60p 153.10p 207.80p 2209
03/04/2019 159.55p 160.00p 158.81p 207.80p 926
02/04/2019 155.55p 155.65p 155.65p 207.80p 21
01/04/2019 155.55p 155.68p 155.15p 207.80p 409
29/03/2019 152.15p 153.45p 151.70p 207.80p 551
28/03/2019 151.55p 152.95p 151.55p 207.80p 264
27/03/2019 153.35p 153.35p 150.57p 207.80p 316
26/03/2019 152.38p 154.38p 152.38p 207.80p 79
25/03/2019 153.55p 154.15p 150.70p 207.80p 768
22/03/2019 158.50p 158.50p 157.60p 207.80p 126
21/03/2019 160.45p 160.95p 159.50p 207.80p 741
20/03/2019 162.15p 162.30p 160.00p 207.80p 1381
19/03/2019 160.85p 164.90p 160.85p 207.80p 960
18/03/2019 159.00p 159.27p 158.97p 207.80p 82
15/03/2019 155.80p 155.98p 155.25p 207.80p 130
14/03/2019 160.70p 160.70p 160.70p 207.80p 40
13/03/2019 161.20p 161.27p 160.80p 207.80p 276
12/03/2019 159.27p 161.40p 159.27p 207.80p 229
11/03/2019 157.55p 157.55p 156.85p 207.80p 146
08/03/2019 157.18p 157.18p 156.45p 207.80p 179
07/03/2019 162.20p 162.20p 157.40p 207.80p 3356
06/03/2019 168.90p 168.90p 164.98p 207.80p 275
05/03/2019 164.85p 164.85p 163.00p 207.80p 141
04/03/2019 164.27p 164.90p 163.60p 207.80p 411
01/03/2019 163.30p 163.30p 163.30p 207.80p 26
28/02/2019 160.00p 160.00p 160.00p 207.80p 101
27/02/2019 164.41p 164.41p 161.35p 207.80p 204
26/02/2019 163.25p 163.25p 162.95p 207.80p 150
25/02/2019 160.05p 163.85p 160.05p 207.80p 348
22/02/2019 158.50p 158.80p 158.30p 207.80p 279
21/02/2019 158.05p 158.70p 157.90p 207.80p 515
20/02/2019 156.90p 157.60p 156.50p 207.80p 367
19/02/2019 156.95p 156.95p 156.20p 207.80p 107
18/02/2019 156.18p 156.77p 155.50p 207.80p 347
15/02/2019 155.20p 155.30p 154.40p 207.80p 220
14/02/2019 157.00p 157.00p 155.60p 207.80p 309
13/02/2019 156.80p 156.80p 155.45p 207.80p 120
12/02/2019 149.70p 153.90p 149.70p 207.80p 616
11/02/2019 147.70p 149.40p 147.70p 207.80p 513
08/02/2019 151.75p 152.00p 145.90p 207.80p 424
07/02/2019 161.00p 161.00p 156.90p 207.80p 187
06/02/2019 159.20p 161.25p 158.80p 207.80p 273
05/02/2019 156.56p 158.88p 156.56p 207.80p 418
04/02/2019 156.89p 157.26p 155.95p 207.80p 135
01/02/2019 156.65p 157.70p 156.55p 207.80p 686
31/01/2019 160.86p 161.55p 159.24p 207.80p 368
30/01/2019 158.82p 159.85p 158.82p 207.80p 220
29/01/2019 155.82p 155.98p 155.82p 207.80p 39
28/01/2019 158.10p 159.18p 158.10p 207.80p 57
25/01/2019 160.48p 160.80p 159.57p 207.80p 277
24/01/2019 161.88p 161.88p 159.95p 207.80p 140
23/01/2019 155.85p 158.38p 155.85p 207.80p 190
22/01/2019 158.50p 158.70p 158.70p 207.80p 0
21/01/2019 158.50p 158.90p 158.50p 207.80p 101
18/01/2019 159.22p 159.68p 158.95p 207.80p 786
17/01/2019 160.30p 160.74p 159.25p 207.80p 125
16/01/2019 159.32p 162.79p 159.32p 207.80p 126
15/01/2019 159.05p 159.05p 159.05p 207.80p 39
14/01/2019 159.60p 160.38p 159.20p 207.80p 97
11/01/2019 157.15p 158.55p 158.55p 207.80p 3
10/01/2019 157.15p 158.55p 157.07p 207.80p 295
09/01/2019 152.35p 154.80p 151.85p 207.80p 425
08/01/2019 146.77p 148.98p 146.77p 207.80p 173
07/01/2019 144.38p 147.90p 144.38p 207.80p 66
04/01/2019 140.65p 144.25p 140.65p 207.80p 95
03/01/2019 139.77p 142.68p 139.68p 207.80p 330
02/01/2019 140.38p 139.48p 139.48p 207.80p 0
31/12/2018 140.38p 139.48p 139.48p 207.80p 0
28/12/2018 140.38p 140.38p 138.88p 207.80p 91
27/12/2018 139.80p 139.80p 139.80p 207.80p 40
24/12/2018 137.08p 137.08p 137.08p 207.80p 0
21/12/2018 137.08p 137.08p 137.08p 207.80p 192
20/12/2018 136.80p 136.80p 136.80p 207.80p 146
19/12/2018 137.40p 139.45p 137.40p 207.80p 57
18/12/2018 140.46p 140.46p 140.46p 207.80p 130
17/12/2018 141.40p 142.07p 142.07p 207.80p 32
14/12/2018 141.40p 142.07p 142.07p 207.80p 0
13/12/2018 141.40p 142.38p 141.40p 207.80p 83
12/12/2018 143.12p 144.90p 142.30p 207.80p 150
11/12/2018 137.90p 140.65p 137.90p 207.80p 47
10/12/2018 141.40p 139.20p 139.20p 207.80p 8
07/12/2018 141.40p 141.40p 139.20p 207.80p 49
06/12/2018 146.00p 146.00p 146.00p 207.80p 52
05/12/2018 142.10p 146.75p 142.10p 207.80p 1736
04/12/2018 164.18p 164.18p 164.18p 207.80p 52
03/12/2018 164.18p 164.18p 164.18p 207.80p 30
30/11/2018 158.36p 158.36p 156.71p 207.80p 65
29/11/2018 160.20p 162.55p 160.20p 207.80p 126
28/11/2018 155.08p 157.85p 155.08p 207.80p 152
27/11/2018 154.98p 156.40p 154.98p 207.80p 166
26/11/2018 158.61p 158.61p 156.70p 207.80p 48
23/11/2018 155.78p 156.65p 153.27p 207.80p 81
22/11/2018 154.85p 155.38p 153.07p 207.80p 101
21/11/2018 155.20p 155.20p 155.20p 207.80p 65
20/11/2018 157.88p 157.88p 157.88p 207.80p 0
19/11/2018 157.88p 157.88p 157.88p 207.80p 2
16/11/2018 155.48p 155.48p 155.48p 207.80p 25
15/11/2018 159.55p 159.35p 159.35p 207.80p 0
14/11/2018 159.55p 162.20p 159.35p 207.80p 238
13/11/2018 160.70p 161.00p 157.10p 207.80p 820
12/11/2018 164.88p 164.88p 160.52p 207.80p 33
09/11/2018 169.80p 166.90p 166.90p 207.80p 26
08/11/2018 169.80p 169.80p 165.55p 207.80p 235
07/11/2018 169.10p 169.25p 168.70p 207.80p 406
06/11/2018 166.50p 167.65p 166.50p 207.80p 117
05/11/2018 167.60p 167.60p 166.70p 207.80p 141
02/11/2018 169.48p 172.00p 169.48p 207.80p 145
01/11/2018 159.15p 158.88p 158.88p 207.80p 227
31/10/2018 159.15p 158.88p 158.88p 207.80p 697
30/10/2018 159.15p 159.40p 158.15p 207.80p 1911
29/10/2018 162.01p 162.01p 159.77p 207.80p 45
26/10/2018 155.85p 158.50p 155.85p 207.80p 454
25/10/2018 152.95p 154.15p 154.15p 207.80p 1275
24/10/2018 152.95p 154.15p 152.85p 207.80p 139
23/10/2018 157.55p 157.75p 157.55p 207.80p 34
22/10/2018 159.60p 161.10p 161.10p 207.80p 0
19/10/2018 159.60p 161.10p 159.60p 207.80p 56
18/10/2018 165.30p 165.30p 163.53p 207.80p 233
17/10/2018 162.85p 166.18p 166.18p 207.80p 17
16/10/2018 162.85p 166.18p 162.85p 207.80p 206
15/10/2018 185.35p 159.54p 159.54p 207.80p 0
12/10/2018 185.35p 159.54p 159.54p 207.80p 0
11/10/2018 185.35p 159.54p 159.54p 207.80p 0
10/10/2018 185.35p 159.54p 159.54p 207.80p 7000
09/10/2018 185.35p 185.60p 185.60p 207.80p 326
08/10/2018 185.35p 185.60p 185.60p 207.80p 0
05/10/2018 185.35p 185.60p 185.15p 207.80p 104
04/10/2018 192.60p 192.60p 192.60p 207.80p 494
03/10/2018 195.90p 195.83p 195.83p 207.80p 0
02/10/2018 195.90p 195.83p 195.83p 207.80p 0
01/10/2018 195.90p 195.83p 195.83p 207.80p 884
28/09/2018 195.90p 196.20p 195.83p 207.80p 360
27/09/2018 196.85p 194.65p 194.65p 207.80p 0
26/09/2018 196.85p 196.85p 194.65p 207.80p 57
25/09/2018 196.90p 197.23p 197.23p 207.80p 0
24/09/2018 196.90p 197.23p 196.90p 207.80p 63
21/09/2018 196.45p 196.77p 196.05p 207.80p 148
20/09/2018 207.80p 197.93p 197.93p 207.80p 0
19/09/2018 207.80p 197.93p 197.93p 207.80p 0
18/09/2018 207.80p 197.93p 197.93p 207.80p 0
17/09/2018 207.80p 197.93p 197.93p 207.80p 0
14/09/2018 207.80p 197.93p 197.93p 207.80p 0
13/09/2018 207.80p 197.93p 197.93p 207.80p 88
12/09/2018 197.93p 197.93p 197.93p 207.80p 47
11/09/2018 197.93p 197.93p 197.93p 207.80p 73
10/09/2018 196.85p 196.85p 196.85p 207.80p 0
07/09/2018 196.85p 196.85p 196.85p 207.80p 0
06/09/2018 196.85p 196.85p 196.85p 207.80p 0
05/09/2018 196.85p 196.85p 196.85p 207.80p 0
04/09/2018 196.85p 196.85p 196.85p 207.80p 5
03/09/2018 206.15p 206.55p 206.55p 207.80p 0
31/08/2018 206.15p 206.55p 206.55p 207.80p 23
30/08/2018 206.15p 206.55p 206.55p 207.80p 52
29/08/2018 206.15p 206.55p 206.55p 207.80p 0
28/08/2018 206.15p 206.55p 206.55p 207.80p 261
24/08/2018 206.15p 206.55p 206.55p 207.80p 0
23/08/2018 206.15p 206.55p 206.15p 207.80p 32
22/08/2018 192.85p 192.85p 192.85p 207.80p 57
21/08/2018 192.85p 192.85p 192.85p 207.80p 0
20/08/2018 192.85p 192.85p 192.85p 207.80p 29
17/08/2018 192.85p 192.85p 192.85p 207.80p 14
16/08/2018 192.85p 192.85p 192.85p 207.80p 65
15/08/2018 196.10p 196.10p 196.10p 207.80p 0
14/08/2018 196.10p 196.10p 196.10p 207.80p 54
13/08/2018 197.25p 197.29p 197.25p 207.80p 147
10/08/2018 200.20p 200.20p 198.25p 207.80p 311
09/08/2018 200.16p 199.25p 199.25p 207.80p 0
08/08/2018 200.16p 199.25p 199.25p 207.80p 68
07/08/2018 200.16p 199.25p 199.25p 207.80p 0
06/08/2018 200.16p 199.25p 199.25p 207.80p 458
03/08/2018 200.16p 199.25p 199.25p 207.80p 108
02/08/2018 200.16p 199.25p 199.25p 207.80p 0
01/08/2018 200.16p 199.25p 199.25p 207.80p 0
31/07/2018 200.16p 200.16p 199.25p 207.80p 296
30/07/2018 205.35p 205.35p 205.35p 207.80p 0
27/07/2018 205.35p 205.35p 205.35p 207.80p 0
26/07/2018 205.35p 205.35p 205.35p 207.80p 35
25/07/2018 208.30p 205.35p 205.35p 207.80p 0
24/07/2018 208.30p 208.90p 205.35p 207.80p 364
23/07/2018 213.98p 212.38p 212.38p 207.80p 0
20/07/2018 213.98p 212.38p 212.38p 207.80p 0
19/07/2018 213.98p 212.38p 212.38p 207.80p 0
18/07/2018 213.98p 212.38p 212.38p 207.80p 0
17/07/2018 213.98p 213.98p 212.38p 207.80p 185
16/07/2018 202.60p 202.60p 202.60p 207.80p 166
13/07/2018 202.60p 202.60p 202.60p 207.80p 2
12/07/2018 190.39p 191.45p 191.45p 207.80p 875
11/07/2018 190.39p 191.45p 190.35p 207.80p 482
10/07/2018 180.05p 180.05p 180.05p 207.80p 480
09/07/2018 180.05p 180.05p 180.05p 207.80p 0
06/07/2018 180.05p 180.05p 180.05p 207.80p 0
05/07/2018 180.05p 180.05p 180.05p 207.80p 0
04/07/2018 180.05p 180.05p 180.05p 207.80p 0

*Close Price adjusted for both dividends and splits