LSE - Delayed Quote CHF

Tecan Group AG (0QLN.L)

162.78
+1.68
+(1.04%)
At close: June 6 at 5:37:25 PM GMT+1
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
Jun 6, 2025161.10163.80161.10162.78162.783,120
Jun 5, 2025161.50163.30160.10161.10161.101,168
Jun 4, 2025158.00161.30157.10160.02160.021,682
Jun 3, 2025159.40160.00155.85156.95156.951,377
Jun 2, 2025161.70161.70158.05158.63158.6310,482
May 30, 2025169.00169.00163.70165.32165.3211,708
May 28, 2025167.80169.40167.70168.90168.9049,343
May 27, 2025169.70170.70169.40169.60169.605,936
May 23, 2025170.40171.20163.60165.65165.6516,124
May 22, 2025168.10171.60167.20168.50168.505,884
May 21, 2025174.00175.00169.75172.57172.5724,296
May 20, 2025175.60176.80175.60175.89175.8910,172
May 19, 2025174.70175.60172.70174.73174.7381,543
May 16, 2025173.95176.60173.80176.02176.0220,685
May 15, 2025172.00175.65171.55173.65173.6516,768
May 14, 2025170.60174.10169.30172.09172.0980,759
May 13, 2025170.90171.30168.90170.35170.352,036
May 12, 2025167.80174.70164.70171.81171.8120,343
May 9, 2025162.75164.20162.00162.94162.943,717
May 8, 2025158.10161.95157.40160.15160.151,684
May 7, 2025157.40160.10155.50158.40158.402,319
May 6, 2025162.00162.00158.10159.49159.49755
May 2, 2025161.90165.00160.40162.88162.881,038
Apr 30, 2025157.30159.60156.00157.34157.342,859
Apr 29, 2025154.00156.20154.00155.36155.366,648
Apr 28, 2025152.40156.70151.40153.70153.703,408
Apr 25, 2025150.10152.10150.10150.70150.701,595
Apr 24, 2025147.10148.60145.40148.10148.1025,868
Apr 23, 2025145.70150.20145.70149.70149.7077,726
Apr 22, 2025141.90142.60139.40141.60141.6084,312
Apr 17, 2025143.20143.30138.50140.26140.26257,904
Apr 16, 2025146.20146.50142.60143.40143.406,697
Apr 15, 2025145.20146.70145.10145.40145.4080,137
Apr 14, 2025 3 Dividend
Apr 14, 2025145.90145.90142.90144.75144.753,510
Apr 11, 2025141.90144.55140.60141.90138.903,330
Apr 10, 2025152.00152.00140.30142.00139.0015,231
Apr 9, 2025141.50141.80138.70139.90136.948,285
Apr 8, 2025145.10147.20142.30145.80142.7210,113
Apr 7, 2025137.20149.50134.30146.05142.9624,954
Apr 4, 2025151.20154.00145.90148.40145.2613,111
Apr 3, 2025161.85162.60153.90153.90150.6511,753
Apr 2, 2025163.50163.70158.20163.20159.751,992
Apr 1, 2025166.80169.00163.20163.90160.43214,769
Mar 31, 2025170.15170.15166.40167.83164.285,951
Mar 28, 2025171.80174.60171.80172.91169.261,799
Mar 27, 2025170.00171.80170.00170.41166.811,373
Mar 26, 2025175.40175.40170.10171.71168.082,829
Mar 25, 2025175.40176.90175.00175.67171.9510,892
Mar 24, 2025175.30177.20173.40176.29172.561,542
Mar 21, 2025173.00174.00172.10172.72169.0664,324
Mar 20, 2025176.50177.90175.00176.81173.0713,011
Mar 19, 2025177.60178.30175.90177.12173.371,309
Mar 18, 2025178.80181.40177.60179.61175.8160,193
Mar 17, 2025176.20177.30174.90176.90173.1619,313
Mar 14, 2025172.90178.00172.10175.81172.0917,243
Mar 13, 2025175.60176.00168.00171.04167.427,186
Mar 12, 2025179.70184.40175.60178.50174.7328,124
Mar 11, 2025187.30191.10182.60185.30181.381,260
Mar 10, 2025192.40194.60185.70186.58182.633,918
Mar 7, 2025186.90189.30185.50185.82181.896,998
Mar 6, 2025188.10191.70187.90189.49185.49899
Mar 5, 2025187.90191.60186.20187.69183.7216,124
Mar 4, 2025191.30193.60185.60188.77184.782,533
Mar 3, 2025194.70197.70193.15193.65189.551,799
Feb 28, 2025197.00197.00195.00195.00190.8838,836
Feb 27, 2025203.00203.00198.10199.30195.0926,892
Feb 26, 2025198.90203.20198.15200.82196.581,105
Feb 25, 2025201.00201.90198.70199.20194.9950,336
Feb 24, 2025207.40210.60201.00203.86199.5540,262
Feb 21, 2025206.40208.40204.60205.66201.314,499
Feb 20, 2025192.45206.60188.10206.60202.234,587
Feb 19, 2025210.40210.40206.00206.69202.32874
Feb 18, 2025211.20212.40209.00210.00205.56553
Feb 17, 2025212.00214.00211.20214.00209.48313
Feb 14, 2025221.00221.00212.20212.40207.91732
Feb 13, 2025213.00215.60211.00212.13207.651,049
Feb 12, 2025210.80212.40207.00208.38203.982,473
Feb 11, 2025210.80212.60209.80209.80205.3648,192
Feb 10, 2025212.40213.00209.40210.96206.5018,301
Feb 7, 2025218.60219.80213.00213.14208.6416,858
Feb 6, 2025224.00224.00219.00219.30214.66793
Feb 5, 2025226.80226.80223.00223.40218.681,313
Feb 4, 2025229.20229.40226.30226.80222.0126,684
Feb 3, 2025230.00232.20228.80229.80224.941,279
Jan 31, 2025239.80239.80235.80236.00231.01925
Jan 30, 2025238.40240.00236.80238.60233.561,039
Jan 29, 2025242.40243.00236.80239.20234.145,852
Jan 28, 2025235.20245.20235.20242.90237.7642,795
Jan 27, 2025227.80231.60227.80230.80225.921,372
Jan 24, 2025231.00232.20226.80229.74224.88316
Jan 23, 2025225.80232.40225.80229.44224.592,737
Jan 22, 2025227.80230.60227.80229.40224.552,123
Jan 21, 2025223.20226.40223.20226.20221.421,320
Jan 20, 2025224.00224.00220.60222.00217.31882
Jan 17, 2025225.00226.40222.20224.41219.661,145
Jan 16, 2025229.20230.20225.60226.60221.811,505
Jan 15, 2025223.00229.60222.20228.38223.551,575
Jan 14, 2025223.80227.50223.20223.40218.682,402
Jan 13, 2025223.00223.80220.80222.80218.095,321
Jan 10, 2025222.60226.20222.60223.86219.121,168
Jan 9, 2025231.80232.20223.60223.60218.8745,857
Jan 8, 2025211.20214.20211.20212.86208.361,031
Jan 7, 2025207.20214.80207.00213.20208.6928,526
Jan 6, 2025203.60208.00202.40208.00203.60900
Jan 3, 2025207.60207.60199.60202.00197.733,789
Dec 30, 2024202.20203.60200.80201.40197.141,426
Dec 27, 2024206.60206.60203.80203.80199.49386
Dec 23, 2024197.60203.40197.30202.60198.3219,338
Dec 20, 2024196.00197.50193.30197.50193.3231,611
Dec 19, 2024198.00199.10193.60197.50193.321,401
Dec 18, 2024206.40206.40202.40203.86199.5540,212
Dec 17, 2024205.40208.20203.80206.80202.431,924
Dec 16, 2024206.40206.60204.60206.20201.845,483
Dec 13, 2024207.40207.80205.80206.00201.643,152
Dec 12, 2024211.00211.00206.40207.60203.214,788
Dec 11, 2024210.00212.40210.00212.20207.716,960
Dec 10, 2024210.00213.60208.20210.40205.9523,369
Dec 9, 2024209.00212.00208.40210.20205.7665,935
Dec 6, 2024208.20208.80206.60208.20203.801,133
Dec 5, 2024208.40210.00207.00208.80204.39240
Dec 4, 2024204.60207.60200.00207.60203.2112,385
Dec 3, 2024205.80207.20202.20205.38201.04719
Dec 2, 2024209.40210.20206.80206.90202.53622
Nov 29, 2024210.20211.00208.60210.20205.761,559
Nov 28, 2024211.00212.00208.60209.20204.78729
Nov 27, 2024210.00210.80208.40210.80206.341,772
Nov 26, 2024213.40213.80210.60213.40208.89721
Nov 25, 2024211.40214.00211.40213.40208.89944
Nov 22, 2024212.20212.60210.00210.00205.5611,471
Nov 21, 2024209.20211.40208.60210.20205.76350
Nov 20, 2024211.20212.00209.20210.00205.56369
Nov 19, 2024208.60210.00207.20208.20203.808,753
Nov 18, 2024208.40209.60207.00208.40203.991,835
Nov 15, 2024210.80212.00208.00208.00203.603,583
Nov 14, 2024214.80214.80210.80214.40209.87581
Nov 13, 2024214.60217.40213.20213.80209.28567
Nov 12, 2024216.40221.00214.40221.00216.332,942
Nov 11, 2024220.40220.80219.00219.60214.965,293
Nov 8, 2024219.80221.20217.20219.40214.76280
Nov 7, 2024218.40225.60218.40220.80216.13424
Nov 6, 2024224.00224.00215.20215.20210.652,009
Nov 5, 2024221.00222.00219.20220.40215.74362
Nov 4, 2024219.00222.60214.60219.80215.15986
Nov 1, 2024211.60223.20211.60220.20215.545,923
Oct 31, 2024222.80222.80218.00218.75214.13862
Oct 30, 2024222.60223.00219.80220.73216.073,151
Oct 29, 2024222.80224.20222.40222.88218.171,251
Oct 28, 2024228.60228.60222.80225.52220.7516,539
Oct 25, 2024227.40227.40222.20224.90220.151,069
Oct 24, 2024237.40237.40227.70232.55227.631,894
Oct 23, 2024241.60241.60235.40237.79232.764,139
Oct 22, 2024238.20243.80238.20241.58236.4723,042
Oct 21, 2024238.80243.40238.60240.99235.89437
Oct 18, 2024235.20241.40228.00239.99234.9253,941
Oct 17, 2024233.00235.80231.00234.96230.0024,864
Oct 16, 2024239.80239.80225.80228.00223.1820,255
Oct 15, 2024269.80270.80266.80266.80261.16441
Oct 14, 2024266.80268.00264.60265.20259.59159
Oct 11, 2024264.60266.00263.80264.55258.9634,899
Oct 10, 2024263.60265.00262.60264.70259.10527
Oct 9, 2024268.60268.80265.00265.00259.40393
Oct 8, 2024269.80269.80263.20266.40260.7738,547
Oct 7, 2024274.00274.00267.80269.70264.00638
Oct 4, 2024273.00275.20271.80274.60268.791,100
Oct 3, 2024275.00275.40272.80273.78268.00313
Oct 2, 2024275.20277.60275.00275.20269.38633
Oct 1, 2024286.00286.00269.80276.00270.1610,750
Sep 30, 2024287.40287.40278.40280.09274.1610,989
Sep 27, 2024278.00285.00278.00284.20278.19861
Sep 26, 2024275.40277.20270.40273.91268.12552
Sep 25, 2024264.80268.20264.80266.00260.385,395
Sep 24, 2024267.00268.00263.60265.80260.181,620
Sep 23, 2024269.40274.40263.20267.00261.3641,331
Sep 20, 2024278.40278.40269.40269.40263.709,955
Sep 19, 2024282.60283.60280.44280.44274.51897
Sep 18, 2024275.80279.20275.20275.20269.3813,264
Sep 17, 2024277.40280.40277.40278.20272.32418
Sep 16, 2024279.20279.60276.40277.20271.3454,238
Sep 13, 2024277.20284.40277.20280.60274.6717,175
Sep 12, 2024283.60286.00281.20283.80277.80426
Sep 11, 2024279.40282.80279.40280.60274.67208
Sep 10, 2024283.70286.20279.20280.30274.3713,187
Sep 9, 2024281.40284.80281.40283.40277.41247
Sep 6, 2024280.20285.40279.00281.20275.256,236
Sep 5, 2024281.60284.00280.40282.73276.761,733
Sep 4, 2024277.40282.20276.00280.80274.861,413
Sep 3, 2024283.60285.40280.40282.50276.53295
Sep 2, 2024282.60283.70281.00282.53276.56878
Aug 30, 2024284.00290.80283.40284.40278.39482
Aug 29, 2024285.80288.40285.80288.00281.91310
Aug 28, 2024283.80289.40283.60288.00281.91365
Aug 27, 2024286.40286.40283.20284.55278.53274
Aug 23, 2024283.20286.00280.60283.46277.46519
Aug 22, 2024279.00287.20279.00282.80276.821,107
Aug 21, 2024286.80286.80279.60281.47275.5211,809
Aug 20, 2024288.40288.40279.80283.51277.527,880
Aug 19, 2024284.00288.80284.00286.30280.252,309
Aug 16, 2024281.00288.00281.00285.09279.063,270
Aug 15, 2024273.00281.00272.20275.60269.771,223
Aug 14, 2024268.40284.40266.20272.95267.181,496
Aug 13, 2024295.00295.00265.20269.86264.156,806
Aug 12, 2024335.80335.80322.00325.20318.323,491
Aug 9, 2024326.60326.80323.80324.60317.74329
Aug 8, 2024317.80324.20315.40322.87316.04533
Aug 7, 2024319.80326.00318.00325.40318.5211,172
Aug 6, 2024307.80315.00307.80313.67307.04649
Aug 5, 2024306.40312.20305.00309.47302.921,087
Aug 2, 2024312.60321.20311.40318.00311.281,299
Jul 31, 2024327.80330.00326.00327.20320.2831,765
Jul 30, 2024327.60328.00323.60323.60316.76496
Jul 29, 2024330.00330.00326.20326.60319.70541
Jul 26, 2024318.60331.40318.60330.00323.02452
Jul 25, 2024320.60322.40316.20320.20313.43473
Jul 24, 2024318.80322.40317.40322.40315.58188
Jul 23, 2024318.80330.60318.80322.40315.581,407
Jul 22, 2024315.60321.20315.20318.40311.6731,953
Jul 19, 2024321.40323.20310.00310.20303.642,272
Jul 18, 2024325.80334.20325.20331.20324.20209
Jul 17, 2024327.40330.00325.80328.00321.07306
Jul 16, 2024321.80325.20321.80324.80317.93302
Jul 15, 2024325.80327.00320.40322.20315.391,012
Jul 12, 2024317.40323.00317.00323.00316.17266
Jul 11, 2024313.00319.60312.37315.80309.12696
Jul 10, 2024312.00313.60309.00309.00302.4780,258
Jul 9, 2024319.40321.40308.20308.20301.68313
Jul 8, 2024318.20321.00315.40317.00310.303,581
Jul 5, 2024314.00321.00313.80319.00312.26524
Jul 4, 2024309.40315.20309.40313.00306.38375
Jul 3, 2024306.60308.20304.60306.00299.53361
Jul 2, 2024300.80305.20297.40305.20298.75577
Jul 1, 2024300.00302.40295.00302.20295.81449
Jun 28, 2024305.80305.80300.80300.80294.442,706
Jun 27, 2024304.20304.20291.20303.40296.9999
Jun 26, 2024303.80307.00301.20305.20298.7514,362
Jun 25, 2024308.20312.80300.00301.20294.8352,250
Jun 24, 2024306.20311.00304.20311.00304.4252,742
Jun 21, 2024308.40308.60305.40308.40301.883,070
Jun 20, 2024310.40311.00308.40309.60303.051,042
Jun 19, 2024310.20310.40303.00307.20300.7169
Jun 18, 2024305.80310.60305.20308.80302.27301
Jun 17, 2024323.40325.00306.00312.00305.40995
Jun 14, 2024325.60326.60323.30323.30316.46541
Jun 13, 2024325.60331.00325.60326.30319.40367
Jun 12, 2024318.60327.00318.40327.00320.091,550
Jun 11, 2024317.80321.80316.00321.00314.213,964
Jun 10, 2024317.40319.00312.40317.36310.65268
Jun 7, 2024319.40320.60314.40317.30310.5919,374
Jun 6, 2024325.20326.00319.80321.60314.801,301