Live

Trump pauses most reciprocal tariffs, escalates with China, and stocks surge. See the latest.

LSE - Delayed Quote CHF

Avolta AG (0QK3.L)

35.14

-0.09

(-0.24%)

At close: July 22 at 8:32:02 AM GMT+1

Currency in CHF

Date	Open	High	Low	Close	Adj Close	Volume
Apr 9, 2025	32.88	33.46	32.41	32.66	32.66	200,871
Apr 8, 2025	34.78	35.00	33.02	33.46	33.46	76,845
Apr 7, 2025	28.59	34.00	27.50	32.33	32.33	902,025
Apr 4, 2025	36.30	36.38	33.84	34.42	34.42	18,269
Apr 3, 2025	37.70	38.02	36.60	36.71	36.71	17,755
Apr 2, 2025	38.44	38.88	38.38	38.88	38.88	9,649
Apr 1, 2025	39.07	39.00	38.50	38.50	38.50	350,101
Mar 31, 2025	38.81	38.94	37.96	38.35	38.35	4,016
Mar 28, 2025	39.77	40.22	39.22	39.22	39.22	14,006
Mar 27, 2025	39.58	40.24	39.49	39.67	39.67	2,067
Mar 26, 2025	40.63	40.58	40.00	40.28	40.28	540
Mar 25, 2025	39.67	40.68	39.68	39.68	39.68	32,262
Mar 24, 2025	39.50	39.82	39.45	39.58	39.58	11,178
Mar 21, 2025	39.44	39.38	38.78	39.38	39.38	230,753
Mar 20, 2025	39.38	39.48	39.02	39.23	39.23	17,966
Mar 19, 2025	39.01	39.48	38.92	39.48	39.48	83,138
Mar 18, 2025	38.99	39.36	39.02	39.14	39.14	30,957
Mar 17, 2025	38.33	39.08	38.24	38.98	38.98	233,308
Mar 14, 2025	38.78	38.82	38.24	38.28	38.28	50,385
Mar 13, 2025	37.64	39.08	37.78	38.95	38.95	9,811
Mar 12, 2025	39.20	39.40	37.60	38.88	38.88	221,376
Mar 11, 2025	40.08	40.00	37.90	38.59	38.59	10,825
Mar 10, 2025	39.77	40.16	39.44	39.69	39.69	161,384
Mar 7, 2025	39.77	40.02	39.38	39.70	39.70	13,472
Mar 6, 2025	40.71	41.40	40.22	40.35	40.35	9,711
Mar 5, 2025	39.42	40.58	39.38	40.29	40.29	20,022
Mar 4, 2025	40.24	40.24	38.82	39.55	39.55	8,935
Mar 3, 2025	40.71	40.98	40.26	40.83	40.83	80,424
Feb 28, 2025	40.30	40.84	40.24	40.33	40.33	280,686
Feb 27, 2025	40.73	41.20	40.64	40.96	40.96	13,916
Feb 26, 2025	40.59	41.50	40.78	41.26	41.26	8,359
Feb 25, 2025	40.34	41.02	40.38	40.85	40.85	173,984
Feb 24, 2025	40.67	41.10	40.40	40.75	40.75	1,929
Feb 21, 2025	40.71	41.02	40.60	40.79	40.79	4,455
Feb 20, 2025	40.86	41.08	40.08	40.87	40.87	14,640
Feb 19, 2025	41.86	41.92	40.52	41.21	41.21	411,604
Feb 18, 2025	42.03	42.20	41.88	42.08	42.08	9,178
Feb 17, 2025	42.19	42.36	41.92	42.19	42.19	11,909
Feb 14, 2025	42.54	42.60	42.34	42.48	42.48	107,134
Feb 13, 2025	42.42	42.98	42.12	42.30	42.30	163,039
Feb 12, 2025	41.98	42.10	41.62	41.87	41.87	17,379
Feb 11, 2025	41.76	41.94	40.84	41.68	41.68	525,804
Feb 10, 2025	41.82	42.04	41.68	41.86	41.86	10,903
Feb 7, 2025	41.76	42.16	41.62	41.83	41.83	11,819
Feb 6, 2025	41.27	41.90	41.34	41.81	41.81	6,069
Feb 5, 2025	41.21	41.06	40.76	40.81	40.81	4,776
Feb 4, 2025	41.14	41.12	40.76	41.10	41.10	4,527
Feb 3, 2025	40.20	41.12	40.14	41.12	41.12	126,889
Jan 31, 2025	41.43	41.76	40.60	41.54	41.54	5,997
Jan 30, 2025	41.04	41.50	40.92	41.36	41.36	8,842
Jan 29, 2025	41.33	41.60	41.26	41.38	41.38	8,747
Jan 28, 2025	41.06	41.86	40.30	41.39	41.39	7,415
Jan 27, 2025	41.06	41.48	41.00	41.30	41.30	7,433
Jan 24, 2025	41.25	41.52	41.02	41.22	41.22	23,980
Jan 23, 2025	41.04	41.00	40.58	40.80	40.80	23,255
Jan 22, 2025	40.16	40.86	40.10	40.86	40.86	143,011
Jan 21, 2025	39.48	40.34	39.38	40.02	40.02	5,294
Jan 20, 2025	39.20	39.80	39.08	39.49	39.49	6,109
Jan 17, 2025	37.68	39.54	37.64	38.89	38.89	24,601
Jan 16, 2025	36.24	36.72	36.00	36.27	36.27	7,798
Jan 15, 2025	35.79	36.00	35.50	35.77	35.77	5,623
Jan 14, 2025	35.61	36.08	35.50	35.62	35.62	10,330
Jan 13, 2025	35.54	35.70	35.22	35.36	35.36	2,753
Jan 10, 2025	35.97	36.06	35.63	35.79	35.79	7,780
Jan 9, 2025	36.02	36.26	35.92	36.14	36.14	7,545
Jan 8, 2025	36.51	36.54	35.86	36.16	36.16	56,055
Jan 7, 2025	36.34	36.64	36.26	36.52	36.52	7,018
Jan 6, 2025	36.14	36.52	35.94	36.26	36.26	7,857
Jan 3, 2025	36.38	36.50	35.24	35.64	35.64	5,894
Dec 30, 2024	36.28	36.50	36.22	36.44	36.44	2,303
Dec 27, 2024	35.91	36.50	35.80	36.42	36.42	3,506
Dec 23, 2024	36.06	36.38	35.02	36.20	36.20	4,120
Dec 20, 2024	36.02	36.26	35.76	36.16	36.16	18,695
Dec 19, 2024	35.85	36.46	35.80	36.13	36.13	28,455
Dec 18, 2024	36.59	36.80	36.26	36.64	36.64	27,586
Dec 17, 2024	36.47	36.92	36.20	36.68	36.68	13,925
Dec 16, 2024	37.06	37.22	36.36	36.44	36.44	7,888
Dec 13, 2024	37.76	37.80	37.20	37.26	37.26	21,087
Dec 12, 2024	37.04	37.80	37.00	37.45	37.45	37,742
Dec 11, 2024	35.79	37.10	35.04	36.82	36.82	13,834
Dec 10, 2024	36.24	36.48	36.18	36.25	36.25	91,315
Dec 9, 2024	36.38	36.60	36.28	36.49	36.49	35,458
Dec 6, 2024	35.85	36.56	35.86	36.48	36.48	6,845
Dec 5, 2024	34.68	35.92	34.62	35.84	35.84	23,502
Dec 4, 2024	34.52	34.92	34.42	34.74	34.74	215,152
Dec 3, 2024	33.23	34.82	32.44	34.43	34.43	17,696
Dec 2, 2024	32.30	33.08	32.24	32.72	32.72	10,786
Nov 29, 2024	32.51	32.70	32.50	32.57	32.57	30,645
Nov 28, 2024	32.51	33.18	32.40	32.69	32.69	252,596
Nov 27, 2024	32.73	32.76	32.08	32.38	32.38	12,368
Nov 26, 2024	32.53	33.14	31.16	32.74	32.74	109,970
Nov 25, 2024	34.11	34.76	34.04	34.54	34.54	46,901
Nov 22, 2024	33.45	34.10	33.22	33.64	33.64	4,402
Nov 21, 2024	33.62	33.68	33.30	33.68	33.68	10,634
Nov 20, 2024	34.21	34.22	33.56	33.62	33.62	5,184
Nov 19, 2024	33.53	34.28	32.70	33.22	33.22	42,111
Nov 18, 2024	33.64	33.94	32.92	33.72	33.72	7,122
Nov 15, 2024	32.73	33.30	32.56	33.26	33.26	12,033
Nov 14, 2024	32.41	33.08	31.78	32.92	32.92	3,070
Nov 13, 2024	32.63	32.96	32.44	32.62	32.62	12,303
Nov 12, 2024	34.21	34.28	32.60	32.76	32.76	7,399
Nov 11, 2024	35.05	35.28	34.58	34.76	34.76	112,668
Nov 8, 2024	35.09	35.16	34.72	35.04	35.04	812
Nov 7, 2024	33.94	35.28	33.96	35.16	35.16	5,025
Nov 6, 2024	34.54	34.72	33.68	33.84	33.84	4,517
Nov 5, 2024	34.74	35.58	33.78	33.90	33.90	4,142
Nov 4, 2024	34.33	34.88	34.24	34.50	34.50	7,629
Nov 1, 2024	34.40	35.20	34.20	34.26	34.26	8,839
Oct 31, 2024	34.52	34.71	33.62	34.12	34.12	5,708
Oct 30, 2024	34.68	35.28	34.62	34.73	34.73	11,878
Oct 29, 2024	35.20	35.24	34.80	34.80	34.80	1,782
Oct 28, 2024	34.66	35.42	34.12	35.00	35.00	43,126
Oct 25, 2024	34.44	34.64	34.36	34.62	34.62	1,220
Oct 24, 2024	34.27	34.84	34.26	34.41	34.41	1,302
Oct 23, 2024	34.58	34.76	34.42	34.52	34.52	947
Oct 22, 2024	34.37	35.04	33.76	34.68	34.68	1,628
Oct 21, 2024	34.62	35.06	34.38	34.67	34.67	77,897
Oct 18, 2024	35.28	35.42	33.70	34.66	34.66	15,145
Oct 17, 2024	33.80	34.08	33.54	33.87	33.87	44,109
Oct 16, 2024	33.27	33.96	33.44	33.88	33.88	59,428
Oct 15, 2024	34.50	35.12	33.30	33.74	33.74	87,035
Oct 14, 2024	34.19	34.30	33.90	34.00	34.00	14,502
Oct 11, 2024	34.35	34.44	34.12	34.26	34.26	3,030
Oct 10, 2024	34.44	34.60	34.32	34.42	34.42	1,848
Oct 9, 2024	34.23	35.35	34.12	34.30	34.30	72,233
Oct 8, 2024	33.92	34.24	33.66	34.24	34.24	10,119
Oct 7, 2024	34.66	34.80	34.22	34.47	34.47	3,271
Oct 4, 2024	33.96	34.58	33.94	34.30	34.30	3,576
Oct 3, 2024	33.94	34.16	33.78	33.82	33.82	7,327
Oct 2, 2024	34.46	34.50	33.98	34.00	34.00	6,568
Oct 1, 2024	35.71	36.40	34.20	34.34	34.34	19,134
Sep 30, 2024	35.71	35.84	35.54	35.68	35.68	8,723
Sep 27, 2024	35.67	36.44	35.62	36.03	36.03	8,833
Sep 26, 2024	34.50	35.50	34.88	35.20	35.20	8,310
Sep 25, 2024	34.46	34.76	34.12	34.17	34.17	1,998
Sep 24, 2024	34.03	34.74	33.92	34.40	34.40	5,797
Sep 23, 2024	33.53	33.92	32.94	33.82	33.82	43,817
Sep 20, 2024	33.86	34.10	33.10	33.12	33.12	53,768
Sep 19, 2024	34.27	34.68	34.00	34.11	34.11	6,965
Sep 18, 2024	33.60	33.76	33.38	33.69	33.69	7,575
Sep 17, 2024	32.67	33.72	32.76	33.18	33.18	3,628
Sep 16, 2024	32.69	32.82	32.52	32.58	32.58	1,178
Sep 13, 2024	32.20	32.96	31.58	32.83	32.83	143,936
Sep 12, 2024	32.30	32.63	32.14	32.16	32.16	16,983
Sep 11, 2024	31.40	32.66	31.46	32.11	32.11	4,631
Sep 10, 2024	31.56	31.86	31.26	31.38	31.38	125,163
Sep 9, 2024	32.02	32.24	31.58	31.74	31.74	3,137
Sep 6, 2024	32.08	32.70	31.72	31.72	31.72	3,280
Sep 5, 2024	32.02	32.46	31.94	32.34	32.34	6,214
Sep 4, 2024	32.16	32.20	31.82	31.96	31.96	4,328
Sep 3, 2024	32.77	33.08	32.24	32.72	32.72	8,998
Sep 2, 2024	32.75	33.03	32.10	33.03	33.03	2,681
Aug 30, 2024	33.12	33.24	32.92	32.92	32.92	2,530
Aug 29, 2024	32.90	33.12	32.70	33.08	33.08	3,804
Aug 28, 2024	33.29	33.36	32.90	33.16	33.16	10,373
Aug 27, 2024	33.43	33.54	33.00	33.23	33.23	3,837
Aug 23, 2024	33.41	33.74	33.44	33.68	33.68	747
Aug 22, 2024	33.25	33.54	32.58	33.44	33.44	5,337
Aug 21, 2024	32.82	33.28	32.70	33.28	33.28	4,086
Aug 20, 2024	33.02	33.10	32.82	32.96	32.96	4,836
Aug 19, 2024	32.57	33.14	32.50	33.06	33.06	74,813
Aug 16, 2024	32.71	32.86	32.40	32.40	32.40	74,818
Aug 15, 2024	31.85	32.62	31.68	32.55	32.55	2,918
Aug 14, 2024	31.77	32.40	31.64	31.78	31.78	1,862
Aug 13, 2024	31.44	31.54	30.84	31.54	31.54	4,433
Aug 12, 2024	31.32	31.46	30.72	31.36	31.36	4,531
Aug 9, 2024	31.03	31.72	31.00	31.16	31.16	26,182
Aug 8, 2024	31.20	31.78	30.28	30.88	30.88	3,841
Aug 7, 2024	31.20	31.76	31.28	31.65	31.65	11,265
Aug 6, 2024	31.09	31.20	30.70	31.16	31.16	5,334
Aug 5, 2024	30.81	31.26	30.10	30.57	30.57	19,061
Aug 2, 2024	32.59	32.86	31.40	31.88	31.88	8,459
Jul 31, 2024	34.66	34.76	32.68	33.20	33.20	16,658
Jul 30, 2024	36.14	36.20	34.50	35.04	35.04	5,547
Jul 29, 2024	35.87	35.94	34.96	35.12	35.12	16,118
Jul 26, 2024	34.89	35.26	34.68	34.91	34.91	2,179
Jul 25, 2024	34.50	34.82	34.26	34.82	34.82	1,424
Jul 24, 2024	34.62	35.34	34.64	34.82	34.82	3,837
Jul 23, 2024	34.66	35.14	34.84	35.08	35.08	1,968
Jul 22, 2024	35.11	35.10	34.68	34.88	34.88	25,621
Jul 19, 2024	34.83	36.32	34.58	34.96	34.96	4,196
Jul 18, 2024	36.22	36.24	35.78	35.97	35.97	8,736
Jul 17, 2024	36.26	36.38	35.94	36.12	36.12	9,556
Jul 16, 2024	35.58	36.34	35.36	36.28	36.28	3,448
Jul 15, 2024	36.34	36.84	36.04	36.10	36.10	9,570
Jul 12, 2024	36.57	36.76	36.30	36.58	36.58	5,002
Jul 11, 2024	35.61	36.46	35.18	36.12	36.12	2,742
Jul 10, 2024	34.64	35.52	33.92	35.07	35.07	4,719
Jul 9, 2024	34.72	34.74	34.10	34.44	34.44	18,138
Jul 8, 2024	35.44	35.92	34.84	34.86	34.86	13,153
Jul 5, 2024	35.75	35.76	35.16	35.32	35.32	1,285
Jul 4, 2024	35.61	35.66	35.12	35.44	35.44	1,774
Jul 3, 2024	34.66	35.56	34.64	35.42	35.42	1,681
Jul 2, 2024	35.22	35.04	33.76	34.46	34.46	63,138
Jul 1, 2024	35.52	36.24	34.76	35.56	35.56	2,957
Jun 28, 2024	35.44	35.46	34.90	34.99	34.99	6,550
Jun 27, 2024	35.63	36.00	35.38	35.74	35.74	2,877
Jun 26, 2024	36.43	36.64	35.54	35.77	35.77	239,021
Jun 25, 2024	36.45	36.43	35.66	36.43	36.43	3,625
Jun 24, 2024	36.28	36.68	36.12	36.50	36.50	1,577
Jun 21, 2024	36.86	37.04	35.92	36.34	36.34	6,568
Jun 20, 2024	36.96	37.44	36.56	37.20	37.20	22,094
Jun 19, 2024	37.00	37.24	36.82	37.10	37.10	1,194
Jun 18, 2024	36.96	37.10	36.86	36.96	36.96	2,426
Jun 17, 2024	36.16	36.98	36.30	36.65	36.65	6,649
Jun 14, 2024	36.30	36.20	35.62	35.86	35.86	7,500
Jun 13, 2024	37.12	36.88	36.32	36.32	36.32	8,973
Jun 12, 2024	36.20	37.44	35.98	37.17	37.17	4,007
Jun 11, 2024	36.06	36.22	35.58	36.18	36.18	22,963
Jun 10, 2024	36.06	36.12	35.66	35.86	35.86	3,282
Jun 7, 2024	36.94	37.26	36.38	36.62	36.62	50,763
Jun 6, 2024	36.59	37.10	36.40	36.88	36.88	2,172
Jun 5, 2024	37.43	37.74	36.02	37.06	37.06	3,970
Jun 4, 2024	37.29	37.46	36.70	37.22	37.22	6,789
Jun 3, 2024	36.82	37.70	35.54	37.38	37.38	4,505
May 31, 2024	35.89	36.78	35.84	36.10	36.10	13,399
May 30, 2024	35.34	37.00	34.90	35.59	35.59	5,162
May 29, 2024	35.67	35.58	35.20	35.28	35.28	10,249
May 28, 2024	35.93	36.06	35.36	35.54	35.54	3,878
May 24, 2024	35.01	35.32	34.78	35.40	35.40	14,850
May 23, 2024	36.22	36.20	35.28	35.53	35.53	64,648
May 22, 2024	36.61	36.76	36.00	36.20	36.20	97,396
May 21, 2024	37.98	38.28	36.62	36.82	36.82	417,470
May 17, 2024	37.39	37.78	37.00	37.50	37.50	6,171
May 17, 2024	0.70 Dividend
May 16, 2024	38.01	38.14	36.14	37.88	37.18	12,434
May 15, 2024	38.72	38.76	38.14	38.38	37.67	6,097
May 14, 2024	38.21	38.94	37.98	38.94	38.22	3,230
May 13, 2024	37.60	38.50	35.96	38.38	37.67	153,610
May 10, 2024	36.88	37.92	36.82	37.65	36.95	241,295
May 8, 2024	36.86	37.00	36.34	36.58	35.90	165,403
May 7, 2024	36.61	36.90	36.50	36.60	35.92	443
May 3, 2024	35.44	35.88	34.86	36.00	35.33	630
May 2, 2024	35.40	35.74	34.76	35.20	34.55	6,443
May 1, 2024	34.98	34.98	34.98	34.98	34.33	1,014
Apr 30, 2024	35.32	35.48	34.86	34.89	34.25	20,348
Apr 29, 2024	34.83	35.28	34.64	34.92	34.27	23,699
Apr 26, 2024	35.20	35.26	34.58	34.70	34.06	37,403
Apr 25, 2024	34.99	35.30	34.36	34.72	34.08	21,341
Apr 24, 2024	35.58	35.60	35.12	35.27	34.62	84,077
Apr 23, 2024	35.20	35.74	35.08	35.38	34.73	92,067
Apr 22, 2024	35.20	35.44	34.30	35.21	34.56	34,863
Apr 19, 2024	34.09	34.58	33.52	34.56	33.92	22,790
Apr 18, 2024	34.09	34.52	33.78	34.37	33.74	50,995
Apr 17, 2024	34.46	34.88	34.02	34.18	33.55	86,738
Apr 16, 2024	34.97	35.54	34.34	34.60	33.96	102,140
Apr 15, 2024	35.67	36.14	35.28	35.40	34.75	139,430
Apr 12, 2024	37.27	37.48	35.48	36.95	36.27	264,326
Apr 11, 2024	37.35	37.38	36.62	36.90	36.22	60,761
Apr 10, 2024	37.76	37.98	36.78	37.80	37.10	32,719
Apr 9, 2024	38.13	38.34	37.38	37.44	36.75	250,598