Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe UK CHF

Alcon Inc. (ALCZ.XC)

Compare
71.24
-1.24
(-1.71%)
As of 9:59:49 AM GMT+1. Market Open.
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202572.5872.8870.9871.2471.24103,462
Apr 10, 202577.8878.1272.4272.4872.48341,736
Apr 9, 202569.8071.7669.6870.2470.241,122,160
Apr 8, 202571.4673.7070.7273.0073.00449,364
Apr 7, 202568.3673.6867.3870.0670.061,099,687
Apr 4, 202576.9877.7471.5872.8672.86725,646
Apr 3, 202580.1980.2478.2678.4278.42328,654
Apr 2, 202582.2282.3080.7281.5481.54154,676
Apr 1, 202583.8884.0281.2682.3282.32303,940
Mar 31, 202583.9484.3682.9683.3483.34215,885
Mar 28, 202584.8085.1684.2684.6484.64388,512
Mar 27, 202580.6685.0079.6084.5684.56787,845
Mar 26, 202581.9282.0080.0880.3280.32232,525
Mar 25, 202582.0282.4481.0381.8281.82209,307
Mar 24, 202580.7681.7280.0681.6081.60226,285
Mar 21, 202580.6880.8279.4079.8879.88107,535
Mar 20, 202579.7481.0679.5680.7680.76194,374
Mar 19, 202579.3679.9079.0479.8679.86136,577
Mar 18, 202579.2079.9278.8879.3279.32124,700
Mar 17, 202578.3479.0878.0278.8278.82210,534
Mar 14, 202577.2878.5277.0878.3078.30178,139
Mar 13, 202577.8878.2877.0677.2477.24240,585
Mar 12, 202578.3079.6278.2478.7078.70267,201
Mar 11, 202579.8480.2277.5277.5277.52366,106
Mar 10, 202582.0082.0079.7479.8079.80380,555
Mar 7, 202580.5080.9679.9880.4480.44253,768
Mar 6, 202584.1884.1881.1682.1282.12440,887
Mar 5, 202583.0484.0482.7483.4483.44243,934
Mar 4, 202583.9684.4082.6882.6882.68207,559
Mar 3, 202583.1084.4282.5884.3684.36228,303
Feb 28, 202582.5883.6482.2483.5283.52217,067
Feb 27, 202583.1483.7282.5283.1283.12365,373
Feb 26, 202585.0086.0983.0684.6684.66505,470
Feb 25, 202580.3481.3880.0480.1880.18345,203
Feb 24, 202581.1981.7080.1480.5480.54147,794
Feb 21, 202581.2281.3680.6681.1881.18170,503
Feb 20, 202580.8480.8479.7580.5480.54237,727
Feb 19, 202581.3681.9080.6081.0081.00216,226
Feb 18, 202581.9882.0881.2281.2881.28344,683
Feb 17, 202581.3381.8680.7681.7281.72147,564
Feb 14, 202582.2082.2880.7280.9680.96156,361
Feb 13, 202580.9282.0080.3681.8081.80171,483
Feb 12, 202581.9482.1080.2280.9880.98213,270
Feb 11, 202581.6882.4281.6082.1882.18168,669
Feb 10, 202581.8482.4681.4282.0482.04352,140
Feb 7, 202582.8483.5482.4682.5282.52242,388
Feb 6, 202584.3284.5583.3583.6283.62171,779
Feb 5, 202583.1083.9482.7283.8683.86210,153
Feb 4, 202582.8083.2282.3282.7482.74171,895
Feb 3, 202581.4683.1681.4683.0283.02171,999
Jan 31, 202583.3084.1783.3083.8283.82186,621
Jan 30, 202583.2884.1082.9483.8083.80181,700
Jan 29, 202582.5883.1282.2482.8482.84182,543
Jan 28, 202582.8283.5482.4482.7282.72238,402
Jan 27, 202580.4481.6680.3081.5881.58192,010
Jan 24, 202580.8880.9880.0280.5480.54151,413
Jan 23, 202580.6481.2480.3680.5680.56165,234
Jan 22, 202580.3480.9480.0680.8880.88308,110
Jan 21, 202578.1279.6878.1279.5279.52235,554
Jan 20, 202577.2477.9877.1677.8277.82108,010
Jan 17, 202576.6677.3876.5277.1877.18130,034
Jan 16, 202576.2276.5076.0676.3676.36229,439
Jan 15, 202575.0476.0473.6875.9375.93240,098
Jan 14, 202576.8877.1075.7275.7375.73138,732
Jan 13, 202576.4676.5875.8876.1676.16191,831
Jan 10, 202577.0277.5876.2476.7476.74117,896
Jan 9, 202576.2676.7876.0876.3676.36137,381
Jan 8, 202576.9677.6275.9076.3476.34238,900
Jan 7, 202576.2677.3876.1077.0277.02125,071
Jan 6, 202576.7876.8275.6476.5876.5881,352
Jan 3, 202575.6876.9875.6076.2076.20182,806
Jan 2, 202576.7676.7676.7676.7676.76-
Dec 31, 202476.7676.7676.7676.7676.76-
Dec 30, 202477.0677.2276.2876.7676.7686,723
Dec 27, 202476.9077.3276.5277.0877.08135,646
Dec 24, 202476.4676.4676.4676.4676.46-
Dec 23, 202475.9076.6675.3876.4676.4699,795
Dec 20, 202475.2276.0974.7676.0276.02133,951
Dec 19, 202476.2676.8475.5275.6675.66220,336
Dec 18, 202476.1276.7075.9076.6076.60193,279
Dec 17, 202475.3476.5075.0076.3476.34153,515
Dec 16, 202474.9275.6474.9075.5875.58139,581
Dec 13, 202476.4676.4675.1075.2275.22109,306
Dec 12, 202476.4677.0076.0076.3676.36165,589
Dec 11, 202475.7676.7675.4876.1676.16125,488
Dec 10, 202476.2276.6875.9675.9875.98125,517
Dec 9, 202476.5676.9475.6276.3276.32185,822
Dec 6, 202476.5476.7475.8676.4676.46209,430
Dec 5, 202477.8077.9476.7877.0277.02169,007
Dec 4, 202477.7078.1277.3078.0078.00156,515
Dec 3, 202478.0478.5876.8477.2077.20213,189
Dec 2, 202478.0878.7677.9478.2278.22132,993
Nov 29, 202478.0878.3877.5678.3078.30108,840
Nov 28, 202478.3078.6877.8278.0078.00124,541
Nov 27, 202477.1078.1277.1078.0678.06184,662
Nov 26, 202477.1878.3076.9077.5877.58302,770
Nov 25, 202477.0277.0976.0076.3476.34119,485
Nov 22, 202476.2477.1275.9276.7676.76106,263
Nov 21, 202475.2476.1275.1276.0276.0291,720
Nov 20, 202475.7676.0875.2275.4275.42120,583
Nov 19, 202475.7476.7474.9075.5275.52279,540
Nov 18, 202475.7676.9274.6176.7076.70360,253
Nov 15, 202475.2276.0274.5274.7674.76205,171
Nov 14, 202476.6276.6675.1676.4676.46362,120
Nov 13, 202476.6477.5473.5877.2477.24872,237
Nov 12, 202480.5881.2476.2276.7476.74331,310
Nov 11, 202481.4882.2281.3281.7881.78174,384
Nov 8, 202480.9681.0680.0480.9080.90193,429
Nov 7, 202479.9681.4079.9680.7880.78114,198
Nov 6, 202481.1282.1079.6080.0080.00180,754
Nov 5, 202480.0080.0079.2279.8879.88123,509
Nov 4, 202479.8080.2279.3479.3479.34147,180
Nov 1, 202479.6880.6079.6880.4080.40136,338
Oct 31, 202480.6880.7479.2679.5679.56120,446
Oct 30, 202481.9081.9680.8281.0681.06187,044
Oct 29, 202482.6482.7481.9082.0682.0687,845
Oct 28, 202482.0482.4681.6682.1682.1699,056
Oct 25, 202481.5281.9681.1881.9081.9094,736
Oct 24, 202482.1182.4481.6281.7481.7491,422
Oct 23, 202482.2282.3681.5481.7481.7479,233
Oct 22, 202481.6281.7881.1081.5681.5664,703
Oct 21, 202482.4082.8081.8081.8281.8280,303
Oct 18, 202481.9882.4281.6082.2482.24123,649
Oct 17, 202482.5282.7281.4882.1882.18155,223
Oct 16, 202483.3683.5082.3682.8682.86104,363
Oct 15, 202484.1285.2483.5484.1284.12192,065
Oct 14, 202482.9083.6282.8483.5483.54159,424
Oct 11, 202482.6282.9482.1482.7082.70103,672
Oct 10, 202482.8283.3482.2082.2482.2471,327
Oct 9, 202482.2082.6681.8482.6682.6677,894
Oct 8, 202481.4082.1881.0882.0682.06112,390
Oct 7, 202483.5083.6482.2482.4882.48115,488
Oct 4, 202483.3283.7082.5883.1683.16132,894
Oct 3, 202484.4084.7083.6283.8683.8681,932
Oct 2, 202483.6684.3283.1884.3284.3272,186
Oct 1, 202484.7085.3083.6283.8883.88102,720
Sep 30, 202483.0284.7283.0284.3284.3280,417
Sep 27, 202483.7284.7683.5684.7284.72156,272
Sep 26, 202485.2685.2683.6283.8283.82110,179
Sep 25, 202482.9084.0882.9083.6883.6884,393
Sep 24, 202483.3683.6682.6883.2683.2672,568
Sep 23, 202483.0284.0082.3883.0283.0282,620
Sep 20, 202482.6483.2682.2882.4482.4491,462
Sep 19, 202482.7883.9282.5483.1383.1384,916
Sep 18, 202482.3482.7481.3881.6481.64101,837
Sep 17, 202483.3484.4882.8083.1083.10148,012
Sep 16, 202483.0083.7082.8283.3683.36111,202
Sep 13, 202485.0885.2883.4683.5683.56197,450
Sep 12, 202483.8484.8883.6284.6084.60220,826
Sep 11, 202482.8683.4081.8482.5882.58110,852
Sep 10, 202482.1882.9081.7682.6282.62134,612
Sep 9, 202480.1881.9680.0281.8081.80123,385
Sep 6, 202479.6280.2478.7879.3679.36125,837
Sep 5, 202479.5080.1879.2679.7479.74110,642
Sep 4, 202480.6680.7280.0880.2480.24166,212
Sep 3, 202482.3282.7881.2881.4681.46142,925
Sep 2, 202482.4082.4081.2282.1482.14110,511
Aug 30, 202482.4083.2282.1082.6482.64142,457
Aug 29, 202481.3882.5681.2682.4482.44100,703
Aug 28, 202481.2082.2681.1081.5481.5479,416
Aug 27, 202480.7681.3880.3481.3081.3090,004
Aug 23, 202481.7082.4481.4081.7681.76114,686
Aug 22, 202480.3482.3080.1481.4881.48178,510
Aug 21, 202480.6282.0679.3480.7680.76338,937
Aug 20, 202482.8483.1682.6282.7882.78123,422
Aug 19, 202481.9683.1381.8883.0883.08140,248
Aug 16, 202482.0882.4081.5882.2882.2887,432
Aug 15, 202481.2282.3881.0682.0482.0475,126
Aug 14, 202480.9281.0880.1480.5680.5686,580
Aug 13, 202479.5080.3078.9080.0680.06147,286
Aug 12, 202480.4480.8280.0080.0080.00129,596
Aug 9, 202480.4780.8980.1280.6480.6466,136
Aug 8, 202478.3879.8877.5079.5679.56133,669
Aug 7, 202477.9280.3077.9280.1280.12124,325
Aug 6, 202477.0077.8875.8477.5477.54229,884
Aug 5, 202476.9077.5275.8676.7076.70239,978
Aug 2, 202481.1481.7278.9879.2079.20375,814
Aug 1, 202483.4883.4883.4883.4883.48-
Jul 31, 202482.9684.4282.7083.4883.48147,797
Jul 30, 202482.9183.4882.6482.8282.8280,949
Jul 29, 202482.7883.6682.6282.8882.88114,040
Jul 26, 202481.2083.1681.2083.0283.0294,437
Jul 25, 202481.4882.2480.3882.2282.22153,326
Jul 24, 202480.5681.2080.1480.8880.8881,992
Jul 23, 202480.9281.2880.2280.8680.8678,378
Jul 22, 202480.2880.9680.0280.3080.3081,133
Jul 19, 202479.6880.2079.0879.9479.9469,050
Jul 18, 202480.3880.4879.4279.5979.59108,321
Jul 17, 202479.7480.2676.6079.9479.94250,106
Jul 16, 202480.1880.7079.7080.5080.5097,124
Jul 15, 202481.7881.8880.6480.8480.84172,598
Jul 12, 202481.4081.8680.9581.7681.76100,501
Jul 11, 202479.9081.1879.1281.0081.00199,504
Jul 10, 202479.8480.1678.9879.3279.32106,542
Jul 9, 202480.3681.3480.1680.2080.20113,625
Jul 8, 202480.0281.1879.9680.5680.56114,484
Jul 5, 202481.0281.0279.7680.0280.0288,843
Jul 4, 202479.7680.9279.6680.8480.8455,476
Jul 3, 202480.4781.0279.0279.5279.52137,029
Jul 2, 202479.3280.1478.8980.1280.12111,401
Jul 1, 202480.4080.7479.9880.1880.18101,169
Jun 28, 202480.6880.8280.0280.1080.1075,287
Jun 27, 202480.8280.8880.2880.4480.44119,102
Jun 26, 202480.7281.1679.3280.1280.12148,347
Jun 25, 202479.7680.5878.8279.8679.86173,761
Jun 24, 202479.3280.8879.0680.6880.68110,087
Jun 21, 202479.7480.2079.1279.7479.74107,573
Jun 20, 202478.8279.8878.6579.8079.80132,274
Jun 19, 202478.7278.7278.2378.5678.56107,556
Jun 18, 202478.7878.8078.2478.5778.5777,368
Jun 17, 202480.9280.9678.3678.6078.60213,997
Jun 14, 202481.8281.8280.3280.5480.54119,905
Jun 13, 202482.5082.9081.5481.6281.62152,669
Jun 12, 202481.2682.1880.8882.1082.1099,353
Jun 11, 202482.1882.2280.7281.0681.0688,374
Jun 10, 202481.5882.3481.2881.6081.60100,904
Jun 7, 202482.1882.5881.6282.2682.26112,348
Jun 6, 202481.6482.1081.4282.0682.06134,437
Jun 5, 202480.5881.3080.2881.2881.28106,591
Jun 4, 202480.3480.5279.7279.9879.98116,287
Jun 3, 202480.7880.9079.6679.8079.80150,694
May 31, 202479.7681.2279.6880.9080.90198,606
May 30, 202479.6280.4079.6280.1880.18172,402
May 29, 202480.2880.7079.8679.9879.98177,525
May 28, 202481.9482.5280.8480.8680.86135,793
May 24, 202482.2882.3081.6482.0682.06122,324
May 23, 202483.1283.3682.4882.7982.79167,300
May 22, 202481.3483.0581.3482.5382.53404,621
May 21, 202480.6280.9480.0880.6680.66153,887
May 20, 202479.9879.9879.9879.9879.98-
May 17, 202480.6681.0279.4279.9879.98148,701
May 16, 202481.1881.3680.6880.8480.84154,630
May 15, 202480.4481.3279.6480.9680.96305,022
May 14, 2024 0.24 Dividend
May 14, 202478.2681.8077.5080.0280.02769,791
May 13, 202474.5474.8073.9474.3474.10271,501
May 10, 202474.0474.2673.0673.6673.42143,618
May 9, 202473.0473.0473.0473.0472.80-
May 8, 202473.5873.5872.8073.0472.80143,526
May 7, 202472.7073.3872.1273.3273.08193,370
May 3, 202471.3672.3071.3272.2271.99103,191
May 2, 202471.9071.9870.9671.2070.97149,767
May 1, 202471.2871.2871.2871.2871.05-
Apr 30, 202471.8472.0270.9671.2871.05131,906
Apr 29, 202472.2872.5271.9872.0471.81192,926
Apr 26, 202472.2272.2871.4172.0071.77287,588
Apr 25, 202473.0273.0671.4271.6671.43195,540
Apr 24, 202473.9474.1272.7872.8272.58114,177
Apr 23, 202473.4474.1473.2673.9473.70169,533
Apr 22, 202472.9273.6072.5873.0672.82154,888
Apr 19, 202471.2072.4271.2072.2472.01156,702
Apr 18, 202472.0472.3471.7672.0671.83174,163
Apr 17, 202472.5072.9672.0472.0471.81158,506
Apr 16, 202473.7874.2672.2872.9072.66267,719
Apr 15, 202474.7675.3874.5474.8674.62102,461
Apr 12, 202475.2675.5874.0274.0773.83106,279
Apr 11, 202475.0275.4274.5174.7074.4692,035