Phoenix Mecano AG (0QKP.L) LSE

456.00

+1(+0.22%)

Updated at August 13 04:19PM

Currency In CHF

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2025	444	444	444	444	444	20
March 10, 2025	440	440	440	440	440	60
March 07, 2025	442	446	446	446	442	17
March 04, 2025	415	415	415	415	415	54
March 03, 2025	431	430	430	431	429	159
February 28, 2025	428	431	431	431	428	13
February 19, 2025	407	425	425	425	407	60
February 18, 2025	407	407	407	407	407	4
February 13, 2025	404	404	404	404	404	1
February 12, 2025	408	407	407	408	407	4
February 11, 2025	412	410	410	412	410	8
February 10, 2025	410	410	410	410	410	5
February 07, 2025	408	408	408	408	408	1
February 06, 2025	410	410	410	410	410	4
February 05, 2025	409	409	409	409	409	42
January 31, 2025	417	417	417	417	417	4
January 30, 2025	409	413	413	413	409	12
January 29, 2025	410	410	410	410	410	36
January 22, 2025	420	420	420	420	420	3
January 21, 2025	417	417	417	417	417	20
January 20, 2025	422	422	422	422	422	8
January 10, 2025	420	416	416	423	416	17
January 09, 2025	414	414	414	414	414	4
December 23, 2024	420	420	420	420	420	2
December 20, 2024	414	414	414	414	414	19
December 19, 2024	425	425	425	425	425	20
December 18, 2024	421	421	421	421	421	165
December 17, 2024	426	422	422	426	422	9
December 16, 2024	426	424	424	426	424	11
December 06, 2024	432	431	431	432	431	28
December 05, 2024	463	442	442	463	442	9
December 04, 2024	469	469	469	469	469	1
December 03, 2024	462	477	477	477	462	10
November 29, 2024	455	460	460	460	455	16
November 28, 2024	457	460	460	460	457	10
November 27, 2024	458	458	458	458	458	124
November 21, 2024	459	458	458	459	458	2
November 15, 2024	444	443.5	443.5	444	443.5	27
November 14, 2024	449	449	449	449	449	22
November 13, 2024	453	453	453	453	453	4