Swiss - Delayed Quote CHF

ARYZTA AG (ARYN.SW)

Compare
1.5490
+0.0190
+(1.24%)
At close: 5:30:08 PM GMT+1
Currency in CHF
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20251.53501.55901.51601.54901.54901,703,125
Jan 14, 20251.55001.55501.50301.53001.53002,584,031
Jan 13, 20251.59001.59101.52501.53601.53602,508,665
Jan 10, 20251.62001.62001.59001.60601.60601,717,760
Jan 9, 20251.66001.66001.62001.62001.62001,169,231
Jan 8, 20251.63001.66001.63001.64801.64802,695,744
Jan 7, 20251.61801.62901.59601.62601.62603,602,042
Jan 6, 20251.60101.61501.58801.61101.61102,090,927
Jan 3, 20251.62001.62001.58501.59101.59102,138,583
Dec 30, 20241.58601.58801.57401.58501.5850752,754
Dec 27, 20241.56601.59301.56601.58601.58601,312,001
Dec 23, 20241.54601.57001.54201.56601.56601,014,385
Dec 20, 20241.52001.54701.52001.54301.54301,953,296
Dec 19, 20241.54001.55801.52801.54701.54702,166,260
Dec 18, 20241.54301.56501.54201.56301.56302,451,265
Dec 17, 20241.57901.57901.55201.56701.56701,431,255
Dec 16, 20241.57001.57001.54601.55601.55601,552,526
Dec 13, 20241.57001.58801.56001.57501.57501,922,203
Dec 12, 20241.55401.56701.54001.56501.56502,377,495
Dec 11, 20241.53001.55301.52501.54701.54701,208,528
Dec 10, 20241.53801.54301.52701.53001.53001,555,087
Dec 9, 20241.56001.56201.52801.54401.54401,766,943
Dec 6, 20241.54201.55901.53501.54801.54801,301,248
Dec 5, 20241.54001.55801.53701.55001.55001,361,247
Dec 4, 20241.51501.53901.51501.53801.53801,304,349
Dec 3, 20241.54801.56101.50901.51501.51501,286,043
Dec 2, 20241.53501.54501.52101.54201.54202,941,093
Nov 29, 20241.52401.53501.51501.53201.53201,573,906
Nov 28, 20241.50801.51801.49401.51101.51101,600,725
Nov 27, 20241.48101.49701.46501.49601.49602,239,429
Nov 26, 20241.48201.50601.47401.47801.47802,494,426
Nov 25, 20241.49001.50001.47901.50001.50004,321,100
Nov 22, 20241.45501.48601.44501.48601.48601,336,644
Nov 21, 20241.48801.49001.45001.46401.46401,948,183
Nov 20, 20241.46501.47701.45501.46701.46701,349,785
Nov 19, 20241.49701.50601.44301.45201.45203,976,565
Nov 18, 20241.48001.50601.48001.49601.49601,312,514
Nov 15, 20241.48701.50201.47101.48501.48502,078,469
Nov 14, 20241.48501.50601.47401.50001.50001,463,462
Nov 13, 20241.50501.51301.48001.49501.49502,062,676
Nov 12, 20241.52001.52201.50501.51201.51201,361,709
Nov 11, 20241.52001.54001.51901.52401.52401,360,803
Nov 8, 20241.52001.52901.51301.52201.52201,087,737
Nov 7, 20241.53001.53901.51601.52901.52901,547,882
Nov 6, 20241.53001.56001.51801.51801.51801,513,251
Nov 5, 20241.55101.55101.51601.53301.53302,007,615
Nov 4, 20241.52301.54401.52101.52201.52201,465,712
Nov 1, 20241.53401.55601.53301.53601.53601,567,622
Oct 31, 20241.53501.54301.51701.52601.52601,810,026
Oct 30, 20241.55001.56201.53501.54301.54302,262,302
Oct 29, 20241.57301.57601.55301.55301.55301,902,260
Oct 28, 20241.58001.58901.57001.57301.57302,404,680
Oct 25, 20241.56501.58001.53901.57101.57102,485,685
Oct 24, 20241.59601.60501.57001.57001.57001,641,538
Oct 23, 20241.57301.60801.56901.60001.60002,887,926
Oct 22, 20241.61901.62001.56001.58701.58703,810,201
Oct 21, 20241.65001.66901.55601.60801.608012,352,937
Oct 18, 20241.65701.69001.64801.68501.68502,784,815
Oct 17, 20241.62001.69001.62001.67301.67302,945,929
Oct 16, 20241.64501.64501.61601.62501.62501,122,129
Oct 15, 20241.65001.65001.62501.64301.64301,435,460
Oct 14, 20241.63301.63301.61901.62601.6260941,094
Oct 11, 20241.62001.62801.61401.62801.62801,118,817
Oct 10, 20241.64401.64401.62301.62601.62601,164,722
Oct 9, 20241.59901.64401.59901.64401.64401,908,106
Oct 8, 20241.60001.60501.59101.60001.60001,112,585
Oct 7, 20241.60501.62001.59401.60001.60001,198,883
Oct 4, 20241.60701.62401.59601.61201.61201,928,440
Oct 3, 20241.60101.62001.60101.60701.60701,766,327
Oct 2, 20241.61301.61801.59101.60101.60102,770,362
Oct 1, 20241.63001.64101.60301.60901.60902,474,594
Sep 30, 20241.63001.63701.61301.62101.62101,482,896
Sep 27, 20241.66301.67201.62601.63801.63802,356,603
Sep 26, 20241.65301.67601.64701.65301.65302,309,586
Sep 25, 20241.62501.65201.61801.63501.63501,920,014
Sep 24, 20241.64701.64901.62401.62601.62601,685,991
Sep 23, 20241.65601.65601.62401.62801.62801,523,888
Sep 20, 20241.66401.67001.63201.63701.63702,789,889
Sep 19, 20241.65601.67701.65101.66301.66303,724,155
Sep 18, 20241.62001.65201.62001.64501.64501,496,221
Sep 17, 20241.63001.65001.62401.63001.63002,635,804
Sep 16, 20241.64001.65901.62901.64301.64302,628,001
Sep 13, 20241.65801.65801.62901.63201.63201,146,222
Sep 12, 20241.63901.64101.61401.63201.63201,718,560
Sep 11, 20241.63801.64101.61201.61401.61401,683,599
Sep 10, 20241.67401.67401.63401.63501.63502,012,028
Sep 9, 20241.66101.68101.65301.66601.66601,674,606
Sep 6, 20241.67501.69001.65301.65301.65301,881,037
Sep 5, 20241.66801.68901.66401.68701.68701,426,304
Sep 4, 20241.66701.67501.65001.67101.67101,552,892
Sep 3, 20241.70001.70001.66601.67401.67401,488,305
Sep 2, 20241.73001.73001.69101.69901.69901,536,966
Aug 30, 20241.69001.72901.69001.71801.71802,652,247
Aug 29, 20241.71001.72201.68101.68101.68101,546,034
Aug 28, 20241.70001.73001.70001.71801.71801,669,663
Aug 27, 20241.72001.72701.70901.70901.70901,191,517
Aug 26, 20241.73801.73801.72001.72501.7250883,038
Aug 23, 20241.72701.75501.72701.73301.7330970,782
Aug 22, 20241.75001.76401.72101.74601.74601,276,568
Aug 21, 20241.73601.74001.72001.73601.73601,623,469
Aug 20, 20241.75201.78301.73401.73401.73402,173,661
Aug 19, 20241.69701.76301.69601.75701.75705,385,962
Aug 16, 20241.66001.68401.65601.68201.68201,502,779
Aug 15, 20241.66001.67901.64201.66101.66101,268,419
Aug 14, 20241.67201.67301.64701.66001.66002,402,956
Aug 13, 20241.61601.68401.60601.67301.67304,439,354
Aug 12, 20241.62001.66001.56501.61201.61207,500,028
Aug 9, 20241.64401.70001.62901.66601.66602,131,087
Aug 8, 20241.64301.64601.60901.62301.62301,361,812
Aug 7, 20241.60101.64701.60101.63701.6370955,895
Aug 6, 20241.60001.62601.58201.60601.60601,965,793
Aug 5, 20241.61001.61301.57701.60001.60002,186,585
Aug 2, 20241.63501.67901.63301.64101.64101,571,965
Jul 31, 20241.68501.71201.64801.68501.68501,699,632
Jul 30, 20241.65001.68901.65001.67501.6750794,047
Jul 29, 20241.68701.68701.65701.65701.65701,658,769
Jul 26, 20241.67901.69001.66601.69001.6900909,937
Jul 25, 20241.65401.67201.64301.67101.67101,332,477
Jul 24, 20241.66001.69201.64501.66801.66801,235,795
Jul 23, 20241.68001.68801.65401.66701.6670992,203
Jul 22, 20241.68301.69301.65001.67701.67701,956,116
Jul 19, 20241.72901.73801.68301.68301.68301,258,742
Jul 18, 20241.69601.74901.68801.74001.74001,640,934
Jul 17, 20241.71001.72401.68001.69301.69301,656,756
Jul 16, 20241.71501.72201.69801.71601.7160574,879
Jul 15, 20241.71901.72801.68501.70301.70301,561,024
Jul 12, 20241.70901.72401.68101.71901.71902,455,178
Jul 11, 20241.64001.70901.63501.69601.69603,015,115
Jul 10, 20241.63001.64701.62701.64001.64005,086,044
Jul 9, 20241.64001.64601.62101.62101.62101,145,095
Jul 8, 20241.63901.65101.63301.63901.6390717,360
Jul 5, 20241.65701.66801.63701.63901.63901,249,879
Jul 4, 20241.65301.67001.65001.65901.65901,026,317
Jul 3, 20241.66001.67101.63401.64701.64701,789,089
Jul 2, 20241.60601.70001.59701.65101.65103,288,528
Jul 1, 20241.63001.63001.59401.61001.61001,283,607
Jun 28, 20241.61001.62401.58501.60001.60001,743,549
Jun 27, 20241.62301.62601.60501.61701.61701,523,737
Jun 26, 20241.63001.63601.61701.62601.62601,774,008
Jun 25, 20241.65101.66201.61201.62001.62001,814,827
Jun 24, 20241.65101.66801.64601.66501.66501,293,083
Jun 21, 20241.67001.67901.63101.65401.65402,249,414
Jun 20, 20241.68701.69001.64001.67301.67302,655,632
Jun 19, 20241.66201.70201.66001.68301.68301,682,384
Jun 18, 20241.69401.69401.66401.66801.66801,541,361
Jun 17, 20241.68901.69201.67501.68201.68201,314,474
Jun 14, 20241.72001.72301.67501.68301.68302,677,165
Jun 13, 20241.73001.74001.70001.72101.72102,110,998
Jun 12, 20241.72001.81001.70401.73801.73801,510,002
Jun 11, 20241.74301.74301.71901.72501.72501,340,786
Jun 10, 20241.73001.74801.71001.74701.74701,034,642
Jun 7, 20241.77001.78301.75301.75701.75701,008,264
Jun 6, 20241.79101.80701.75701.77201.77202,610,957
Jun 5, 20241.80001.80901.77401.78001.7800715,699
Jun 4, 20241.77501.79301.77301.78301.78301,141,464
Jun 3, 20241.80401.80901.77501.77501.77501,085,058
May 31, 20241.77601.81901.76501.80401.80401,848,990
May 30, 20241.78001.78401.73801.78301.7830872,505
May 29, 20241.80001.81001.76101.76801.76801,593,983
May 28, 20241.79001.83301.79001.79401.79401,688,693
May 27, 20241.81701.81801.79101.79101.7910613,676
May 24, 20241.79401.82001.77601.81101.81101,054,109
May 23, 20241.80001.81501.79101.80501.80501,587,811
May 22, 20241.79801.79801.77001.79501.7950937,527
May 21, 20241.79001.80001.78001.79501.79501,335,300
May 17, 20241.78001.78901.74501.78701.7870846,300
May 16, 20241.75801.77101.74001.74601.7460826,035
May 15, 20241.73801.77801.71301.77201.77202,944,951
May 14, 20241.81301.81901.73201.73801.73802,358,286
May 13, 20241.79801.81901.78801.81501.81505,206,386
May 10, 20241.78001.80801.77901.79101.79101,356,600
May 8, 20241.77701.80001.77201.78201.78201,656,827
May 7, 20241.79501.80001.75901.77801.77801,851,122
May 6, 20241.78901.80801.77701.78801.78802,651,478
May 3, 20241.75001.79501.75001.77301.77302,606,542
May 2, 20241.75001.75601.71501.74801.74801,821,989
Apr 30, 20241.71101.75001.71001.74501.74502,333,679
Apr 29, 20241.71101.72401.68901.72401.72402,701,760
Apr 26, 20241.70001.71801.69001.71801.71801,244,436
Apr 25, 20241.70201.71501.65401.67701.67701,314,955
Apr 24, 20241.71001.71801.69101.70401.70401,499,761
Apr 23, 20241.70001.71501.68201.71101.71101,872,404
Apr 22, 20241.68301.74001.66601.69201.69202,909,307
Apr 19, 20241.64201.68501.64201.68201.6820919,016
Apr 18, 20241.68501.69101.64001.68301.68301,348,340
Apr 17, 20241.67401.71701.64401.69201.69202,766,248
Apr 16, 20241.63001.66301.61601.65301.65301,148,757
Apr 15, 20241.66201.66501.62601.65801.65801,376,089
Apr 12, 20241.70701.72401.66201.66601.66601,741,406
Apr 11, 20241.73001.73701.69901.70601.70601,744,150
Apr 10, 20241.76501.76501.70001.72701.72701,890,752
Apr 9, 20241.74001.75301.73201.75001.75002,976,778
Apr 8, 20241.71001.74001.70801.72901.72902,692,340
Apr 5, 20241.67601.71201.67601.70901.70902,327,495
Apr 4, 20241.70901.74801.68701.70901.70902,944,109
Apr 3, 20241.62001.71501.61001.71401.71403,565,015
Apr 2, 20241.65001.65401.60201.60401.60401,158,722
Mar 28, 20241.64001.65701.61301.63701.63702,428,060
Mar 27, 20241.67001.69001.62901.63501.63502,185,431
Mar 26, 20241.69001.70001.66601.68801.68801,977,797
Mar 25, 20241.67701.70001.66301.69501.69502,453,501
Mar 22, 20241.66901.68101.63801.67801.67802,056,195
Mar 21, 20241.69501.71501.66401.67301.67302,182,656
Mar 20, 20241.65001.69401.64801.69001.69002,414,966
Mar 19, 20241.63401.65001.61101.65001.65001,291,869
Mar 18, 20241.68001.68701.63701.64201.64201,427,144
Mar 15, 20241.65001.68301.63401.66701.66702,237,633
Mar 14, 20241.68001.68001.63401.65201.65201,752,254
Mar 13, 20241.67801.69901.64001.67601.67602,326,921
Mar 12, 20241.64001.69701.63601.67601.67604,448,296
Mar 11, 20241.55501.64001.52601.63401.63403,941,931
Mar 8, 20241.52501.56401.51301.55501.55502,434,150
Mar 7, 20241.50201.54001.48001.52501.52502,281,963
Mar 6, 20241.50001.51401.39801.50701.50707,170,109
Mar 5, 20241.56101.57101.47801.50401.50405,597,341
Mar 4, 20241.61201.66501.57001.58601.58605,656,376
Mar 1, 20241.57501.57701.53401.57001.57002,522,837
Feb 29, 20241.55901.57001.53701.56401.56402,522,721
Feb 28, 20241.57301.57301.53501.55901.55901,965,840
Feb 27, 20241.56001.57801.54401.57301.57301,667,118
Feb 26, 20241.56401.58301.55801.57001.57001,121,941
Feb 23, 20241.55501.56501.53501.56301.56301,244,736
Feb 22, 20241.53001.55901.52901.55101.55101,240,087
Feb 21, 20241.52001.54601.52001.53501.5350674,855
Feb 20, 20241.51401.55001.51401.53501.53501,502,864
Feb 19, 20241.50301.54001.50201.53201.53201,227,724
Feb 16, 20241.53001.54001.49201.50701.50701,972,892
Feb 15, 20241.54001.54701.51001.52801.52801,983,786
Feb 14, 20241.54001.54801.53101.53701.53701,761,682
Feb 13, 20241.55801.56201.53101.54001.5400871,004
Feb 12, 20241.56001.57001.53101.53701.5370891,032
Feb 9, 20241.57601.58801.53101.55001.55001,385,353
Feb 8, 20241.58101.61201.58001.58901.58901,041,534
Feb 7, 20241.56001.59501.56001.58101.58101,581,537
Feb 6, 20241.59801.59801.52901.58101.58102,817,066
Feb 5, 20241.56001.61001.56001.58801.58801,583,443
Feb 2, 20241.57501.58801.55601.56301.5630791,033
Feb 1, 20241.56201.58501.55101.57301.57301,046,462
Jan 31, 20241.54001.56501.54001.55501.55501,831,837
Jan 30, 20241.55701.55701.50201.53801.53801,463,689
Jan 29, 20241.57001.57001.52301.55001.55001,677,886
Jan 26, 20241.59401.59401.56101.57401.5740868,216
Jan 25, 20241.56901.59401.56001.58301.58301,392,735
Jan 24, 20241.55301.59301.54601.58401.58402,412,235
Jan 23, 20241.53601.56801.53001.54001.54001,360,633
Jan 22, 20241.49201.53701.49201.53301.5330870,495
Jan 19, 20241.52701.52701.48001.48701.48702,625,318
Jan 18, 20241.52001.53601.51401.51501.51501,883,421
Jan 17, 20241.51801.52001.49501.51301.51301,442,691
Jan 16, 20241.52001.53901.51501.52601.52601,015,535
Jan 15, 20241.52801.53901.52101.53401.5340949,265

Related Tickers

7FP.SG Freshpet Inc
145.50
+0.52%
 
UH9.F Beyond Oil Ltd.
1.1900
-4.03%
 
BN.VI Danone S.A.
64.28
+0.69%
 
GL9.IR Glanbia plc
13.83
+1.10%
 
EMMN.SW Emmi AG
725.00
+1.97%
 
BEOLF Beyond Oil Ltd.
1.2400
+1.64%
 
KRZ.IR Kerry Group plc
91.50
+0.33%
 
SZU.DE Südzucker AG
10.34
+1.67%
 
NESN.SW Nestlé S.A.
73.66
-0.67%
 
BOIL.CN Beyond Oil Ltd.
1.7700
+4.12%