Autoneum Holding AG (0QOB.L) LSE
116.00
+0.62(+0.54%)
Currency In CHF
- General
- Statistics
- Historical Data
- Profile
- Financials
116.00
+0.62(+0.54%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 114.8 | 116 | 116 | 116.25 | 114.25 | 991 |
| April 01, 2026 | 114.8 | 115.38 | 115.38 | 117.2 | 114.8 | 2,730 |
| March 31, 2026 | 113.5 | 115.4 | 115.4 | 116.4 | 113.5 | 1,229 |
| March 30, 2026 | 112 | 113.2 | 113.2 | 113.4 | 111.98 | 482 |
| March 27, 2026 | 114.1 | 113.4 | 113.4 | 114.2 | 113.4 | 348 |
| March 26, 2026 | 114.4 | 114.39 | 114.39 | 115.6 | 114.39 | 590 |
| March 25, 2026 | 115 | 118.46 | 118.46 | 118.6 | 115 | 3,676 |
| March 24, 2026 | 112.3 | 113.28 | 113.28 | 114.4 | 112.3 | 3,347 |
| March 23, 2026 | 109.8 | 112.4 | 112.4 | 114.2 | 109.8 | 1,770 |
| March 20, 2026 | 109 | 109 | 109 | 109.06 | 108.4 | 1,916 |
| March 19, 2026 | 110.5 | 110.16 | 110.16 | 112.6 | 108.58 | 1,034 |
| March 18, 2026 | 113.8 | 113.36 | 113.36 | 114.6 | 113.17 | 339 |
| March 17, 2026 | 112 | 113.15 | 113.15 | 113.19 | 112 | 1,323 |
| March 16, 2026 | 114.4 | 116.4 | 116.4 | 117.6 | 112.2 | 835 |
| March 13, 2026 | 118.65 | 117.07 | 117.07 | 119.2 | 116.6 | 1,214 |
| March 12, 2026 | 115 | 117.8 | 117.8 | 120.8 | 115 | 4,372 |
| March 11, 2026 | 117.8 | 117.65 | 117.65 | 118.57 | 117.2 | 2,702 |
| March 10, 2026 | 117.4 | 116.9 | 116.9 | 117.93 | 116.78 | 2,397 |
| March 09, 2026 | 116.6 | 118 | 118 | 118.2 | 116.6 | 1,007 |
| March 06, 2026 | 119.07 | 119.2 | 119.2 | 120.6 | 118.56 | 1,152 |
| March 05, 2026 | 120.8 | 121.2 | 121.2 | 121.2 | 120.8 | 374 |
| March 04, 2026 | 121.6 | 121.8 | 121.8 | 121.8 | 121.53 | 1,079 |
| March 03, 2026 | 124 | 122.45 | 122.45 | 124 | 121.2 | 640 |
| March 02, 2026 | 124.6 | 125.21 | 125.21 | 127 | 124.6 | 1,968 |
| February 27, 2026 | 125.7 | 127 | 127 | 127 | 125.57 | 658 |
| February 26, 2026 | 127.6 | 127.2 | 127.2 | 128.35 | 127.19 | 500 |
| February 25, 2026 | 129.6 | 131 | 131 | 131 | 128.59 | 1,502 |
| February 24, 2026 | 128.4 | 129.02 | 129.02 | 129.3 | 128 | 1,019 |
| February 23, 2026 | 127.5 | 127.81 | 127.81 | 127.87 | 127.3 | 1,244 |
| February 20, 2026 | 127.7 | 128.5 | 0 | 129.21 | 127 | 1,579 |
| February 19, 2026 | 128.9 | 127.8 | 0 | 128.9 | 127.32 | 1,297 |
| February 18, 2026 | 129.3 | 129 | 0 | 129.3 | 127.86 | 303 |
| February 17, 2026 | 126.2 | 127 | 0 | 127 | 126.17 | 556 |
| February 16, 2026 | 129.4 | 128.6 | 0 | 130.4 | 128.59 | 867 |
| February 13, 2026 | 129.4 | 129.21 | 0 | 130.2 | 128.6 | 566 |
| February 12, 2026 | 128.8 | 127.6 | 0 | 129.2 | 127.59 | 934 |
| February 11, 2026 | 127 | 127 | 0 | 128.95 | 126.51 | 763 |
| February 10, 2026 | 129.4 | 130.46 | 0 | 131 | 129.4 | 771 |
| February 09, 2026 | 128.6 | 128.2 | 0 | 128.6 | 127.69 | 568 |
| February 06, 2026 | 127.1 | 127.8 | 0 | 128 | 125.8 | 969 |
| February 05, 2026 | 128.2 | 129.6 | 0 | 130.4 | 128.2 | 1,377 |
| February 04, 2026 | 126 | 128.75 | 0 | 129.2 | 125.8 | 1,864 |
| February 03, 2026 | 124 | 126.2 | 0 | 126.2 | 124 | 2,489 |
| February 02, 2026 | 124.5 | 125.23 | 0 | 126.4 | 124 | 1,687 |
| January 30, 2026 | 126.5 | 126.4 | 0 | 127.3 | 124.6 | 1,569 |
| January 29, 2026 | 126.5 | 126 | 0 | 127.6 | 125.2 | 1,972 |
| January 28, 2026 | 134 | 128.6 | 0 | 134 | 127.4 | 1,556 |
| January 27, 2026 | 141 | 137.32 | 0 | 141 | 135.1 | 1,649 |
| January 26, 2026 | 147 | 146.24 | 0 | 147 | 141.7 | 2,558 |
| January 23, 2026 | 156.6 | 154.34 | 0 | 156.6 | 150.4 | 2,716 |
| January 22, 2026 | 158.8 | 159.27 | 0 | 159.65 | 158.8 | 927 |
| January 21, 2026 | 156.8 | 155.8 | 0 | 156.8 | 154.6 | 732 |
| January 20, 2026 | 155 | 154.8 | 0 | 156 | 154.1 | 27,598 |
| January 19, 2026 | 156.2 | 155 | 0 | 156.75 | 154.99 | 355 |
| January 16, 2026 | 154 | 158.6 | 0 | 160 | 154 | 3,411 |
| January 15, 2026 | 157 | 154 | 0 | 159.2 | 153.6 | 2,178 |
| January 14, 2026 | 161.6 | 155.48 | 0 | 161.6 | 152.56 | 14,531 |
| January 13, 2026 | 169.6 | 168.34 | 0 | 170.4 | 168.34 | 4,171 |
| January 12, 2026 | 169 | 169.17 | 0 | 170.4 | 167.8 | 777 |
| January 09, 2026 | 171.6 | 171 | 0 | 172 | 169.9 | 806 |