Bossard Holding AG (0QS5) Share Price

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

Date Open High Low Close* Volume
03/07/2018 180.05p 180.05p 180.05p 207.80p 0
02/07/2018 180.05p 180.05p 180.05p 207.80p 21
29/06/2018 184.17p 184.17p 184.17p 207.80p 669
28/06/2018 178.95p 179.22p 178.95p 207.80p 105
27/06/2018 181.31p 181.31p 181.31p 207.80p 2000
26/06/2018 186.35p 185.94p 185.94p 207.80p 33
25/06/2018 186.35p 185.94p 185.94p 207.80p 0
22/06/2018 186.35p 186.35p 185.01p 207.80p 573
21/06/2018 188.18p 187.80p 187.80p 207.80p 0
20/06/2018 188.18p 187.80p 187.80p 207.80p 0
19/06/2018 188.18p 188.20p 187.79p 207.80p 190
18/06/2018 190.20p 190.50p 190.20p 207.80p 224
15/06/2018 194.93p 194.93p 194.93p 207.80p 80
14/06/2018 202.75p 202.75p 202.75p 207.80p 0
13/06/2018 202.75p 202.75p 202.75p 207.80p 2
12/06/2018 209.15p 207.80p 207.80p 207.80p 61
11/06/2018 209.15p 207.80p 207.80p 207.80p 0
08/06/2018 209.15p 207.80p 207.80p 207.80p 0
07/06/2018 209.15p 207.80p 207.80p 207.80p 0
06/06/2018 209.15p 207.80p 207.80p 207.80p 0
05/06/2018 209.15p 207.80p 207.80p 207.80p 0
04/06/2018 209.15p 207.80p 207.80p 207.80p 0
01/06/2018 209.15p 207.80p 207.80p 207.80p 0
31/05/2018 209.15p 207.80p 207.80p 207.80p 0
30/05/2018 209.15p 207.80p 207.80p 207.80p 0
29/05/2018 209.15p 207.80p 207.80p 207.80p 330
25/05/2018 209.15p 207.80p 207.80p 207.80p 0
24/05/2018 209.15p 207.80p 207.80p 207.80p 0
23/05/2018 209.15p 207.80p 207.80p 207.80p 144
22/05/2018 135.83p 135.83p 134.40p 207.80p 629
22/05/2018 135.83p 135.83p 134.40p 207.80p 629
21/05/2018 209.15p 207.80p 207.20p 207.80p 0
18/05/2018 209.15p 207.20p 206.60p 207.20p 0
17/05/2018 209.15p 206.80p 206.60p 206.60p 0
16/05/2018 209.15p 208.60p 206.80p 206.80p 0
15/05/2018 209.15p 208.60p 208.40p 208.60p 0
14/05/2018 209.15p 208.40p 204.80p 208.40p 0
11/05/2018 209.15p 204.80p 204.80p 204.80p 0
10/05/2018 209.15p 207.20p 204.80p 204.80p 0
09/05/2018 209.15p 209.00p 207.20p 207.20p 0
08/05/2018 209.15p 209.15p 209.00p 209.00p 67
04/05/2018 203.80p 204.60p 204.60p 204.60p 324
03/05/2018 203.80p 204.60p 203.80p 204.60p 0
02/05/2018 203.80p 203.80p 203.80p 203.80p 0
01/05/2018 203.80p 203.80p 203.80p 203.80p 0
30/04/2018 203.80p 204.80p 203.80p 203.80p 0
27/04/2018 203.80p 204.80p 201.40p 204.80p 23
26/04/2018 203.80p 206.00p 201.40p 201.40p 201
25/04/2018 201.06p 204.40p 201.06p 204.40p 130
24/04/2018 206.58p 207.20p 206.80p 206.80p 0
23/04/2018 206.58p 207.20p 206.58p 207.20p 6
20/04/2018 205.95p 206.40p 205.95p 206.40p 248
19/04/2018 201.50p 203.40p 198.60p 203.40p 45
18/04/2018 201.50p 201.90p 198.60p 198.60p 279
17/04/2018 194.68p 198.80p 193.90p 198.80p 549
16/04/2018 194.68p 193.90p 191.70p 193.90p 0
13/04/2018 194.68p 194.68p 191.70p 191.70p 417
12/04/2018 192.90p 192.70p 189.30p 189.30p 0
11/04/2018 192.90p 197.30p 192.70p 192.70p 0
10/04/2018 192.90p 197.30p 190.80p 197.30p 342
09/04/2018 189.63p 196.10p 192.20p 192.20p 185
06/04/2018 189.63p 196.10p 191.60p 196.10p 84
05/04/2018 189.63p 207.00p 191.60p 191.60p 0
04/04/2018 189.63p 207.00p 189.63p 207.00p 101
03/04/2018 195.07p 212.80p 196.00p 196.00p 0
29/03/2018 195.07p 212.80p 195.07p 212.80p 133
28/03/2018 211.58p 215.20p 211.58p 215.20p 36
27/03/2018 209.90p 212.00p 210.00p 212.00p 0
26/03/2018 209.90p 211.80p 210.00p 210.00p 0
23/03/2018 209.90p 211.80p 209.90p 211.80p 105
22/03/2018 227.20p 217.40p 216.20p 216.20p 48
21/03/2018 227.20p 218.60p 217.40p 217.40p 0
20/03/2018 227.20p 221.00p 218.60p 218.60p 0
19/03/2018 227.20p 225.80p 221.00p 221.00p 0
16/03/2018 227.20p 226.40p 225.80p 225.80p 0
15/03/2018 227.20p 226.40p 226.00p 226.40p 304
14/03/2018 227.20p 230.20p 226.00p 226.00p 0
13/03/2018 227.20p 230.20p 226.60p 230.20p 35
12/03/2018 228.90p 228.90p 228.60p 228.60p 48
09/03/2018 224.68p 230.80p 215.60p 230.80p 0
08/03/2018 224.68p 229.32p 215.60p 215.60p 156
07/03/2018 226.64p 226.20p 221.80p 226.20p 0
06/03/2018 226.64p 226.64p 221.80p 221.80p 455
05/03/2018 228.80p 224.60p 219.20p 219.20p 364
02/03/2018 228.80p 230.60p 224.60p 224.60p 25
01/03/2018 228.80p 230.60p 230.60p 230.60p 0
28/02/2018 228.80p 230.80p 228.80p 230.60p 10
27/02/2018 232.94p 232.40p 231.80p 232.40p 0
26/02/2018 232.94p 233.40p 231.80p 231.80p 15
23/02/2018 232.94p 233.40p 231.00p 233.40p 0
22/02/2018 232.94p 232.94p 231.00p 231.00p 120
21/02/2018 246.60p 230.80p 227.00p 230.80p 0
20/02/2018 246.60p 230.00p 227.00p 227.00p 0
19/02/2018 246.60p 230.00p 226.00p 230.00p 0
16/02/2018 246.60p 226.40p 226.00p 226.00p 0
15/02/2018 246.60p 226.40p 220.80p 226.40p 150
14/02/2018 246.60p 222.40p 220.80p 220.80p 43
13/02/2018 246.60p 224.00p 222.40p 222.40p 0
12/02/2018 246.60p 224.00p 223.00p 224.00p 0
09/02/2018 246.60p 233.00p 223.00p 223.00p 0
08/02/2018 246.60p 233.00p 225.80p 233.00p 119
07/02/2018 246.60p 227.40p 225.80p 225.80p 0
06/02/2018 246.60p 239.00p 227.40p 227.40p 0
05/02/2018 246.60p 243.00p 239.00p 239.00p 156
02/02/2018 246.60p 243.00p 242.00p 243.00p 113
01/02/2018 246.60p 242.00p 242.00p 242.00p 0
31/01/2018 246.60p 243.40p 242.00p 242.00p 0
30/01/2018 246.60p 243.40p 243.40p 243.40p 205
29/01/2018 246.60p 243.40p 243.20p 243.40p 0
26/01/2018 246.60p 245.80p 243.20p 243.20p 386
25/01/2018 246.60p 247.60p 245.80p 245.80p 58
24/01/2018 246.60p 250.20p 247.60p 247.60p 0
23/01/2018 246.60p 250.20p 250.00p 250.20p 11
22/01/2018 246.60p 250.00p 247.00p 250.00p 89
19/01/2018 246.60p 247.00p 245.40p 247.00p 303
18/01/2018 246.60p 246.00p 245.40p 245.40p 106
17/01/2018 246.60p 249.00p 246.00p 246.00p 0
16/01/2018 246.60p 249.00p 246.00p 249.00p 29
15/01/2018 243.50p 247.60p 245.00p 247.60p 0
12/01/2018 243.50p 245.00p 240.40p 245.00p -8
11/01/2018 243.50p 243.50p 240.40p 240.40p 5
10/01/2018 239.60p 239.80p 239.00p 239.80p 638
09/01/2018 239.60p 239.90p 239.00p 239.00p 13
08/01/2018 228.80p 231.40p 231.40p 231.40p 221
05/01/2018 228.80p 232.20p 231.40p 231.40p 433
04/01/2018 228.80p 230.00p 229.00p 229.00p 0
03/01/2018 228.80p 230.00p 228.40p 230.00p 236
02/01/2018 230.05p 230.05p 230.00p 230.00p 5
29/12/2017 232.00p 230.00p 229.20p 230.00p 0
28/12/2017 232.00p 232.00p 229.20p 229.20p 20
27/12/2017 229.94p 232.40p 229.20p 229.20p 39
22/12/2017 227.00p 228.20p 227.00p 228.20p 5
21/12/2017 224.90p 227.80p 224.90p 225.80p 171
20/12/2017 227.40p 227.90p 218.60p 218.60p 210
19/12/2017 220.40p 218.60p 218.60p 218.60p 99
18/12/2017 220.40p 226.70p 218.60p 218.60p 290
15/12/2017 213.60p 218.60p 212.80p 218.60p 103
14/12/2017 214.70p 218.60p 214.70p 218.60p 322
13/12/2017 215.10p 217.70p 215.10p 225.28p 289
12/12/2017 214.35p 214.90p 213.20p 225.28p 123
11/12/2017 225.00p 223.15p 223.15p 225.28p 0
08/12/2017 225.00p 223.15p 223.15p 225.28p 0
07/12/2017 225.00p 223.15p 223.15p 225.28p 0
06/12/2017 225.00p 223.15p 223.15p 225.28p 0
05/12/2017 225.00p 223.15p 223.15p 225.28p 0
04/12/2017 225.00p 223.15p 223.15p 225.28p 0
01/12/2017 225.00p 223.15p 223.15p 225.28p 0
30/11/2017 225.00p 223.15p 223.15p 225.28p 0
29/11/2017 225.00p 223.15p 223.15p 225.28p 0
28/11/2017 225.00p 223.15p 223.15p 225.28p 0
27/11/2017 225.00p 227.61p 220.80p 225.28p 711
24/11/2017 227.70p 227.61p 227.61p 225.28p 102
23/11/2017 227.70p 227.61p 227.61p 225.28p 249
22/11/2017 227.70p 232.50p 227.30p 225.28p 434
21/11/2017 232.65p 232.65p 225.28p 225.28p 161
20/11/2017 225.40p 225.40p 225.28p 225.28p 540

*Close Price adjusted for both dividends and splits