Swissquote Group Holding SA (LON:0QLD)
London · Delayed Price · Currency is GBP · Price in CHF 391.80
+3.48 (0.90%)
May 13, 2026, 5:15 PM GMT
LON:0QLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 392.00 | 392.40 | 392.00 | 392.40 | - | 1.05% | 8 |
| May 12, 2026 | 381.80 | 395.60 | 378.00 | 388.32 | 388.32 | 0.85% | 55,801 |
| May 11, 2026 | 378.00 | 386.60 | 378.00 | 385.07 | 385.07 | 0.56% | 3,940 |
| May 8, 2026 | 389.20 | 389.20 | 382.92 | 382.92 | 375.52 | -2.84% | 74,964 |
| May 7, 2026 | 400.00 | 401.60 | 391.60 | 394.10 | 386.48 | 0.90% | 2,827 |
| May 6, 2026 | 390.00 | 406.60 | 389.20 | 390.60 | 383.05 | 1.15% | 162,878 |
| May 5, 2026 | 391.80 | 396.80 | 383.60 | 386.14 | 378.68 | -1.59% | 2,241 |
| May 4, 2026 | 398.60 | 400.40 | 391.60 | 392.40 | 384.82 | -0.59% | 11,774 |
| Apr 30, 2026 | 392.00 | 396.00 | 391.80 | 394.72 | 387.09 | -0.59% | 25,338 |
| Apr 29, 2026 | 402.00 | 402.00 | 395.00 | 397.06 | 389.38 | -0.52% | 23,799 |
| Apr 28, 2026 | 396.00 | 404.00 | 393.40 | 399.12 | 391.41 | 0.74% | 3,377 |
| Apr 27, 2026 | 399.40 | 399.40 | 392.40 | 396.20 | 388.54 | -0.18% | 5,796 |
| Apr 24, 2026 | 403.00 | 403.00 | 391.00 | 396.90 | 389.23 | -2.65% | 7,666 |
| Apr 23, 2026 | 418.40 | 418.40 | 397.40 | 407.71 | 399.83 | -3.11% | 12,092 |
| Apr 22, 2026 | 422.80 | 422.80 | 414.00 | 420.81 | 412.67 | -0.91% | 16,607 |
| Apr 21, 2026 | 431.00 | 431.40 | 418.72 | 424.66 | 416.45 | -0.97% | 8,799 |
| Apr 20, 2026 | 428.80 | 432.60 | 427.80 | 428.81 | 420.52 | -1.64% | 63,834 |
| Apr 17, 2026 | 424.40 | 436.00 | 424.40 | 435.94 | 427.51 | 0.24% | 11,493 |
| Apr 16, 2026 | 430.00 | 437.20 | 427.51 | 434.90 | 426.50 | 2.33% | 8,912 |
| Apr 15, 2026 | 423.40 | 428.80 | 422.00 | 425.00 | 416.79 | 0.35% | 1,966 |
| Apr 14, 2026 | 411.00 | 423.60 | 410.80 | 423.54 | 415.35 | 3.44% | 27,113 |
| Apr 13, 2026 | 401.00 | 410.40 | 400.00 | 409.44 | 401.53 | 0.75% | 9,582 |
| Apr 10, 2026 | 400.00 | 408.89 | 400.00 | 406.40 | 398.55 | 1.94% | 21,134 |
| Apr 9, 2026 | 405.00 | 405.00 | 395.80 | 398.68 | 390.98 | -1.53% | 25,106 |
| Apr 8, 2026 | 407.00 | 410.60 | 404.00 | 404.86 | 397.04 | 5.01% | 21,768 |
| Apr 7, 2026 | 394.20 | 395.30 | 384.00 | 385.54 | 378.09 | -0.20% | 6,598 |
| Apr 2, 2026 | 391.20 | 392.06 | 384.40 | 386.30 | 378.83 | -2.51% | 9,464 |
| Apr 1, 2026 | 397.80 | 400.20 | 392.00 | 396.23 | 388.58 | 1.25% | 22,643 |
| Mar 31, 2026 | 387.00 | 393.30 | 387.00 | 391.33 | 383.77 | 2.46% | 5,145 |
| Mar 30, 2026 | 383.00 | 384.60 | 379.80 | 381.93 | 374.55 | -0.34% | 1,251 |
| Mar 27, 2026 | 391.20 | 391.20 | 382.05 | 383.24 | 375.83 | -1.70% | 3,147 |
| Mar 26, 2026 | 391.40 | 392.60 | 385.60 | 389.87 | 382.34 | -0.85% | 93,741 |
| Mar 25, 2026 | 390.00 | 397.00 | 386.20 | 393.20 | 385.60 | 3.11% | 6,605 |
| Mar 24, 2026 | 386.00 | 386.00 | 378.80 | 381.34 | 373.97 | -1.26% | 1,710 |
| Mar 23, 2026 | 362.80 | 392.00 | 362.20 | 386.19 | 378.73 | 1.63% | 4,311 |
| Mar 20, 2026 | 387.00 | 398.60 | 377.40 | 379.99 | 372.65 | -1.98% | 2,212 |
| Mar 19, 2026 | 405.40 | 412.20 | 382.40 | 387.67 | 380.18 | -5.56% | 19,242 |
| Mar 18, 2026 | 406.00 | 413.60 | 406.00 | 410.51 | 402.58 | 1.92% | 2,912 |
| Mar 17, 2026 | 398.00 | 405.80 | 396.44 | 402.79 | 395.01 | 1.39% | 3,599 |
| Mar 16, 2026 | 398.20 | 400.60 | 389.60 | 397.29 | 389.61 | -0.22% | 3,205 |
| Mar 13, 2026 | 403.00 | 403.60 | 398.00 | 398.18 | 390.49 | -1.14% | 977 |
| Mar 12, 2026 | 400.40 | 406.20 | 399.20 | 402.77 | 394.99 | -0.21% | 13,694 |
| Mar 11, 2026 | 408.00 | 408.00 | 400.60 | 403.60 | 395.80 | -1.16% | 1,263 |
| Mar 10, 2026 | 411.00 | 412.40 | 403.40 | 408.33 | 400.44 | 1.23% | 604 |
| Mar 9, 2026 | 405.40 | 407.80 | 397.04 | 403.35 | 395.56 | -2.15% | 2,180 |
| Mar 6, 2026 | 420.80 | 420.80 | 407.00 | 412.20 | 404.23 | -1.83% | 2,681 |
| Mar 5, 2026 | 419.80 | 426.00 | 413.92 | 419.86 | 411.75 | -0.46% | 30,640 |
| Mar 4, 2026 | 408.40 | 425.00 | 408.40 | 421.79 | 413.64 | 3.55% | 4,426 |
| Mar 3, 2026 | 417.00 | 417.80 | 401.60 | 407.32 | 399.45 | -3.72% | 2,215 |
| Mar 2, 2026 | 404.80 | 428.01 | 399.60 | 423.06 | 414.89 | 3.03% | 6,322 |