Siegfried Holding AG (LON:0QQO)
London · Delayed Price · Currency is GBP · Price in CHF 86.75
-1.25 (-1.42%)
At close: Sep 10, 2025
Siegfried Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 87.20 | 87.20 | 86.29 | 86.29 | 86.29 | -0.50% | 2,978 |
| Sep 11, 2025 | 86.00 | 87.00 | 86.00 | 86.72 | 86.72 | -0.04% | 45,121 |
| Sep 10, 2025 | 87.50 | 87.50 | 85.60 | 86.75 | 86.75 | -1.42% | 43,886 |
| Sep 9, 2025 | 86.10 | 88.70 | 85.30 | 88.00 | 88.00 | 2.44% | 48,399 |
| Sep 8, 2025 | 85.10 | 85.90 | 84.40 | 85.90 | 85.90 | 1.06% | 44,985 |
| Sep 5, 2025 | 85.20 | 85.60 | 84.40 | 85.00 | 85.00 | -1.51% | 8,777 |
| Sep 4, 2025 | 85.50 | 86.70 | 85.00 | 86.30 | 86.30 | 2.49% | 17,002 |
| Sep 3, 2025 | 86.10 | 86.90 | 83.40 | 84.20 | 84.20 | 1.82% | 18,792 |
| Sep 2, 2025 | 84.40 | 84.40 | 82.25 | 82.70 | 82.70 | -2.14% | 29,185 |
| Sep 1, 2025 | 84.30 | 85.25 | 84.06 | 84.50 | 84.50 | 0.19% | 19,210 |
| Aug 29, 2025 | 84.50 | 84.85 | 83.50 | 84.34 | 84.34 | -1.18% | 723 |
| Aug 28, 2025 | 85.10 | 85.35 | 84.30 | 85.35 | 85.35 | -0.38% | 2,293 |
| Aug 27, 2025 | 85.90 | 86.00 | 85.10 | 85.68 | 85.68 | -0.39% | 837 |
| Aug 26, 2025 | 85.50 | 86.82 | 85.20 | 86.01 | 86.01 | -0.45% | 741 |
| Aug 25, 2025 | 86.20 | 86.90 | 85.90 | 86.40 | 86.40 | 0.10% | 2,829 |
| Aug 22, 2025 | 85.30 | 87.25 | 84.60 | 86.32 | 86.32 | -0.33% | 69,013 |
| Aug 21, 2025 | 88.05 | 89.85 | 84.70 | 86.60 | 86.60 | -3.88% | 59,445 |
| Aug 20, 2025 | 89.00 | 90.10 | 88.70 | 90.10 | 90.10 | 1.24% | 4,224 |
| Aug 19, 2025 | 87.90 | 89.00 | 87.50 | 89.00 | 89.00 | 1.25% | 409 |
| Aug 18, 2025 | 88.10 | 88.10 | 87.10 | 87.90 | 87.90 | 0.46% | 42,960 |
| Aug 15, 2025 | 87.60 | 88.10 | 87.45 | 87.50 | 87.50 | 0.69% | 1,888 |
| Aug 14, 2025 | 87.40 | 87.40 | 86.90 | 86.90 | 86.90 | -1.14% | 127 |
| Aug 13, 2025 | 88.30 | 88.60 | 87.90 | 87.90 | 87.90 | 0.44% | 3,808 |
| Aug 12, 2025 | 87.50 | 88.10 | 87.20 | 87.52 | 87.52 | 0.25% | 2,206 |
| Aug 11, 2025 | 88.00 | 88.00 | 86.60 | 87.30 | 87.30 | 0.58% | 1,020 |
| Aug 8, 2025 | 86.70 | 86.80 | 86.00 | 86.80 | 86.80 | -0.46% | 2,892 |
| Aug 7, 2025 | 84.70 | 87.60 | 84.70 | 87.20 | 87.20 | -0.45% | 4,832 |
| Aug 6, 2025 | 88.80 | 89.00 | 85.60 | 87.60 | 87.60 | -1.02% | 1,409 |
| Aug 5, 2025 | 89.40 | 89.80 | 88.20 | 88.50 | 88.50 | -0.34% | 5,696 |
| Aug 4, 2025 | 88.70 | 90.00 | 88.00 | 88.80 | 88.80 | -2.95% | 2,166 |
| Jul 31, 2025 | 94.40 | 94.40 | 91.50 | 91.50 | 91.50 | -2.76% | 1,268 |
| Jul 30, 2025 | 94.60 | 94.60 | 93.34 | 94.10 | 94.10 | -0.32% | 2,256 |
| Jul 29, 2025 | 95.00 | 95.50 | 94.40 | 94.40 | 94.40 | -0.42% | 2,442 |
| Jul 28, 2025 | 96.10 | 96.80 | 94.80 | 94.80 | 94.80 | -0.78% | 481 |
| Jul 25, 2025 | 94.80 | 96.90 | 94.80 | 95.55 | 95.55 | 0.47% | 3,926 |
| Jul 24, 2025 | 92.20 | 95.50 | 92.20 | 95.10 | 95.10 | 4.74% | 2,335 |
| Jul 23, 2025 | 89.90 | 92.10 | 89.60 | 90.80 | 90.80 | 3.42% | 10,903 |
| Jul 22, 2025 | 88.40 | 89.00 | 87.70 | 87.80 | 87.80 | -0.68% | 62,756 |
| Jul 21, 2025 | 89.20 | 89.30 | 88.40 | 88.40 | 88.40 | -1.12% | 807 |
| Jul 18, 2025 | 90.30 | 90.70 | 89.20 | 89.40 | 89.40 | -0.56% | 1,974 |
| Jul 17, 2025 | 90.70 | 90.70 | 89.10 | 89.90 | 89.90 | - | 12,337 |
| Jul 16, 2025 | 89.60 | 91.20 | 89.30 | 89.90 | 89.90 | 0.78% | 721 |
| Jul 15, 2025 | 89.70 | 90.50 | 88.90 | 89.20 | 89.20 | 0.22% | 1,937 |
| Jul 14, 2025 | 89.80 | 89.80 | 88.60 | 89.00 | 89.00 | -1.11% | 511 |
| Jul 11, 2025 | 89.60 | 90.50 | 89.40 | 90.00 | 90.00 | - | 562 |
| Jul 10, 2025 | 89.80 | 90.10 | 87.70 | 90.00 | 90.00 | 0.56% | 10,166 |
| Jul 9, 2025 | 89.60 | 90.40 | 89.00 | 89.50 | 89.50 | 0.79% | 769 |
| Jul 8, 2025 | 89.10 | 90.10 | 88.50 | 88.80 | 88.80 | -0.67% | 1,711 |
| Jul 7, 2025 | 90.50 | 90.70 | 89.20 | 89.40 | 89.40 | -1.54% | 6,759 |
| Jul 4, 2025 | 89.10 | 91.00 | 89.10 | 90.80 | 90.80 | 0.89% | 7,209 |