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

Swiss - Delayed Quote CHF

Autoneum Holding AG (AUTN.SW)

123.80
+3.00
+(2.48%)
At close: 5:30:04 PM GMT+2
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
Apr 30, 2025121.80123.80121.60123.80123.803,933
Apr 29, 2025121.60121.80120.20120.80120.804,242
Apr 28, 2025120.60121.40120.40121.00121.002,383
Apr 25, 2025119.60121.00119.20121.00121.003,315
Apr 24, 2025114.40119.00114.20118.80118.807,058
Apr 23, 2025111.00115.60111.00114.00114.005,436
Apr 22, 2025109.00111.00108.20110.00110.003,150
Apr 17, 2025109.60110.60108.20109.60109.606,595
Apr 16, 2025109.80110.20108.00109.00109.005,432
Apr 15, 2025110.80112.40110.80111.20111.204,857
Apr 14, 2025108.80111.20108.80110.00110.007,186
Apr 11, 2025108.20109.80107.60109.60109.6012,678
Apr 10, 2025113.20114.00107.40107.60107.6026,847
Apr 9, 2025102.40104.60101.20104.00104.0018,306
Apr 8, 202599.80105.2099.80103.00103.0015,550
Apr 7, 202598.00106.4095.1099.8099.8016,101
Apr 4, 2025 2.8 Dividend
Apr 4, 2025106.40107.00100.00100.60100.6015,509
Apr 3, 2025114.80116.40110.20110.20107.406,478
Apr 2, 2025116.20117.40114.20115.60112.6610,854
Apr 1, 2025115.20118.00113.40117.00114.0311,397
Mar 31, 2025119.00119.00114.40116.00113.0520,647
Mar 28, 2025120.80121.40117.60119.00115.9815,990
Mar 27, 2025120.00122.00119.00120.80117.737,616
Mar 26, 2025124.60124.60120.00121.60118.5110,666
Mar 25, 2025125.20126.20124.00124.00120.854,000
Mar 24, 2025124.60126.00124.00124.60121.434,147
Mar 21, 2025126.00126.80124.80124.80121.6311,470
Mar 20, 2025130.00130.00126.20127.20123.972,546
Mar 19, 2025128.40129.60127.60129.20125.923,111
Mar 18, 2025127.20130.20127.20129.20125.926,420
Mar 17, 2025126.00128.00125.00127.20123.973,313
Mar 14, 2025128.60128.60125.20126.20122.994,687
Mar 13, 2025129.00129.60126.00127.60124.365,309
Mar 12, 2025127.00129.80126.40128.20124.946,993
Mar 11, 2025131.00132.40127.00127.40124.168,004
Mar 10, 2025130.80131.60129.00131.60128.268,530
Mar 7, 2025130.20131.60129.00130.80127.487,884
Mar 6, 2025129.00133.20129.00131.00127.676,180
Mar 5, 2025125.20130.20125.20129.80126.509,641
Mar 4, 2025131.60131.60124.80125.20122.028,854
Mar 3, 2025131.60134.60131.00132.40129.045,212
Feb 28, 2025133.40133.40130.20131.20127.878,440
Feb 27, 2025134.40135.60132.80133.40130.015,563
Feb 26, 2025134.00136.40134.00135.60132.1510,082
Feb 25, 2025133.60136.00132.80135.00131.575,416
Feb 24, 2025133.40136.20132.00134.00130.607,843
Feb 21, 2025135.00136.40132.40133.40130.0110,780
Feb 20, 2025129.40135.80129.40134.00130.6013,731
Feb 19, 2025130.00130.00126.00127.00123.773,761
Feb 18, 2025130.40130.40128.00129.60126.312,472
Feb 17, 2025132.20132.80129.40129.40126.112,929
Feb 14, 2025128.20131.40128.20131.00127.677,580
Feb 13, 2025124.80128.20124.80127.80124.553,272
Feb 12, 2025123.60125.20123.40124.40121.2410,587
Feb 11, 2025123.60125.00123.00124.40121.243,191
Feb 10, 2025123.00125.20123.00124.40121.244,110
Feb 7, 2025125.20125.80122.60123.00119.875,296
Feb 6, 2025123.80125.20123.00124.40121.243,055
Feb 5, 2025123.20124.20122.20124.20121.045,898
Feb 4, 2025124.80124.80123.40123.60120.463,514
Feb 3, 2025125.00125.60123.20125.00121.827,148
Jan 31, 2025125.80128.40125.80127.40124.165,036
Jan 30, 2025128.00130.60126.20126.60123.383,516
Jan 29, 2025129.40130.80127.80128.80125.538,943
Jan 28, 2025130.00131.60129.40129.40126.1113,633
Jan 27, 2025129.60131.00127.80130.40127.094,314
Jan 24, 2025128.20131.60128.20130.20126.893,253
Jan 23, 2025128.00131.00127.40128.20124.9411,399
Jan 22, 2025127.80130.60127.80129.60126.314,593
Jan 21, 2025125.80127.80125.20127.80124.555,250
Jan 20, 2025125.80126.60124.80125.20122.023,927
Jan 17, 2025123.20125.60123.00125.60122.415,222
Jan 16, 2025125.00126.20122.20123.00119.879,053
Jan 15, 2025123.40125.00121.20125.00121.827,215
Jan 14, 2025122.00124.00121.40122.80119.683,309
Jan 13, 2025122.00123.40120.20122.80119.685,937
Jan 10, 2025121.60124.00120.60122.80119.686,310
Jan 9, 2025121.40122.20120.00121.20118.124,104
Jan 8, 2025123.00124.00120.40121.40118.3211,890
Jan 7, 2025122.20122.60121.40122.40119.292,955
Jan 6, 2025119.80123.20119.80121.40118.3212,803
Jan 3, 2025119.20120.60118.60119.00115.987,970
Dec 30, 2024117.20122.20117.20119.60116.564,621
Dec 27, 2024115.40120.60115.40118.00115.006,168
Dec 23, 2024115.60117.20115.60116.00113.055,132
Dec 20, 2024115.00116.60112.80116.60113.6417,639
Dec 19, 2024115.00116.00113.80114.60111.698,786
Dec 18, 2024114.60116.60114.60116.00113.056,579
Dec 17, 2024114.00114.60112.80114.60111.694,065
Dec 16, 2024114.00114.20113.00113.20110.325,471
Dec 13, 2024113.20114.80113.20113.80110.914,572
Dec 12, 2024111.00114.00111.00112.40109.547,271
Dec 11, 2024111.40111.60110.20111.60108.763,183
Dec 10, 2024111.80112.20109.80110.60107.795,149
Dec 9, 2024109.00111.80109.00111.00108.186,566
Dec 6, 2024107.60109.20107.60108.20105.453,834
Dec 5, 2024107.20108.40106.60108.00105.2620,019
Dec 4, 2024102.80108.20102.80107.80105.0614,130
Dec 3, 2024101.40103.80101.40103.40100.772,180
Dec 2, 2024102.40103.60102.00102.4099.802,830
Nov 29, 2024100.40104.00100.40103.20100.586,152
Nov 28, 2024101.20103.60101.20101.6099.022,697
Nov 27, 2024101.20103.2099.60101.8099.216,548
Nov 26, 2024101.40101.8099.60101.0098.434,839
Nov 25, 2024102.80104.20100.60102.2099.609,423
Nov 22, 2024102.20103.20101.80103.00100.387,892
Nov 21, 2024101.80102.4098.00101.4098.8224,637
Nov 20, 2024103.00103.20100.60101.2098.635,841
Nov 19, 2024104.20104.20102.00103.00100.385,544
Nov 18, 2024104.60104.60102.00102.80100.196,079
Nov 15, 2024105.00105.20103.40104.60101.943,863
Nov 14, 2024104.20106.80104.20104.80102.144,656
Nov 13, 2024103.60106.00102.00105.00102.338,891
Nov 12, 2024106.00106.80104.20104.60101.947,294
Nov 11, 2024105.20107.40103.80106.80104.096,130
Nov 8, 2024107.00107.20105.20105.60102.926,766
Nov 7, 2024107.60109.00107.40107.40104.673,558
Nov 6, 2024108.80109.40107.00107.60104.8711,313
Nov 5, 2024111.60113.40108.00108.00105.266,443
Nov 4, 2024116.20116.20112.40112.40109.548,214
Nov 1, 2024116.40117.60115.00116.20113.255,877
Oct 31, 2024116.60117.00114.20115.60112.666,074
Oct 30, 2024118.00118.20115.40115.80112.8610,103
Oct 29, 2024122.00123.20118.20118.20115.208,668
Oct 28, 2024121.60123.80121.20122.00118.9012,003
Oct 25, 2024122.00122.60120.60120.80117.734,213
Oct 24, 2024121.80124.40121.80122.00118.907,265
Oct 23, 2024122.80124.80121.20121.20118.129,938
Oct 22, 2024124.00128.80121.00123.00119.8718,959
Oct 21, 2024116.00118.20115.80117.00114.035,459
Oct 18, 2024117.80120.00115.60115.60112.666,172
Oct 17, 2024119.00119.00116.60117.20114.224,085
Oct 16, 2024114.20118.80113.40118.00115.006,046
Oct 15, 2024116.00117.60113.80113.80110.914,585
Oct 14, 2024117.00118.00114.20116.80113.8318,446
Oct 11, 2024116.80118.20116.80117.80114.811,670
Oct 10, 2024117.80118.00116.80117.60114.612,094
Oct 9, 2024115.20119.60115.20117.20114.223,656
Oct 8, 2024117.40117.80116.20117.00114.032,048
Oct 7, 2024116.80117.60116.20117.40114.422,920
Oct 4, 2024116.00117.00116.00116.00113.051,617
Oct 3, 2024117.00117.00113.60115.20112.274,262
Oct 2, 2024117.60118.60115.80117.20114.222,113
Oct 1, 2024119.00120.40116.00116.80113.833,093
Sep 30, 2024120.60120.60116.00119.80116.766,849
Sep 27, 2024115.80121.20115.20120.20117.155,592
Sep 26, 2024115.40116.60114.60115.80112.864,851
Sep 25, 2024115.00115.00112.60114.40111.493,810
Sep 24, 2024115.40117.20113.60114.20111.303,610
Sep 23, 2024115.00117.60113.80115.00112.083,927
Sep 20, 2024117.00117.00114.00114.20111.305,868
Sep 19, 2024115.60117.60115.60117.60114.613,485
Sep 18, 2024115.20115.20113.80114.80111.881,752
Sep 17, 2024112.80115.40112.00115.20112.275,015
Sep 16, 2024115.20115.20112.40112.40109.542,314
Sep 13, 2024116.00117.20114.00115.20112.273,236
Sep 12, 2024115.20115.60113.40115.20112.272,120
Sep 11, 2024114.80117.00113.80114.40111.492,970
Sep 10, 2024116.40116.80112.80114.00111.105,889
Sep 9, 2024115.20117.60115.20116.20113.252,959
Sep 6, 2024117.80117.80113.60114.40111.495,064
Sep 5, 2024118.40120.20117.60117.80114.813,988
Sep 4, 2024120.00121.60118.20119.00115.985,291
Sep 3, 2024124.40125.60120.20120.60117.543,696
Sep 2, 2024124.40125.00123.40124.60121.433,489
Aug 30, 2024122.40124.20122.40123.60120.4615,595
Aug 29, 2024120.00122.20120.00122.20119.102,898
Aug 28, 2024122.00123.20120.00120.80117.733,544
Aug 27, 2024122.80124.00121.60121.80118.712,700
Aug 26, 2024124.20124.20122.40122.40119.291,727
Aug 23, 2024124.00124.00122.60124.00120.851,642
Aug 22, 2024123.60124.40122.60124.00120.856,242
Aug 21, 2024124.20124.20122.40122.80119.684,586
Aug 20, 2024123.40125.00123.20123.40120.262,658
Aug 19, 2024125.40126.40122.00124.00120.859,000
Aug 16, 2024128.20128.20125.40125.60122.413,381
Aug 15, 2024124.00128.60123.40127.60124.364,144
Aug 14, 2024125.20126.60123.60124.80121.634,131
Aug 13, 2024127.60127.60124.40124.40121.245,368
Aug 12, 2024128.00128.60126.60127.40124.161,832
Aug 9, 2024127.80129.60126.80128.80125.532,923
Aug 8, 2024129.60130.20126.20128.60125.334,587
Aug 7, 2024128.00131.20127.80130.00126.703,746
Aug 6, 2024129.40132.60123.40127.20123.975,472
Aug 5, 2024125.00129.80124.20128.60125.336,630
Aug 2, 2024139.00139.00130.80131.40128.064,890
Jul 31, 2024139.40139.40138.00138.00134.492,532
Jul 30, 2024135.80138.20135.80138.20134.694,509
Jul 29, 2024144.00144.00136.20136.60133.137,527
Jul 26, 2024134.40143.80133.40141.40137.819,401
Jul 25, 2024134.20139.20128.20133.60130.2111,073
Jul 24, 2024131.80132.00130.80131.80128.453,350
Jul 23, 2024131.60131.60127.80131.60128.2618,738
Jul 22, 2024132.60132.60128.80131.00127.674,305
Jul 19, 2024136.20136.80132.00132.00128.658,506
Jul 18, 2024136.60137.80136.20136.80133.322,450
Jul 17, 2024136.60137.60136.00136.00132.542,708
Jul 16, 2024137.00137.80136.00137.20133.713,275
Jul 15, 2024135.60139.00135.40136.60133.133,998
Jul 12, 2024136.80136.80133.80135.00131.572,799
Jul 11, 2024133.20136.40132.20136.40132.934,354
Jul 10, 2024133.40134.20132.20133.20129.824,453
Jul 9, 2024134.20134.20132.20133.20129.823,532
Jul 8, 2024132.20134.20131.20134.20130.792,331
Jul 5, 2024132.80132.80131.40132.80129.432,180
Jul 4, 2024133.40134.00132.00133.20129.823,058
Jul 3, 2024130.00132.80130.00132.80129.432,342
Jul 2, 2024129.60131.00127.80130.60127.283,059
Jul 1, 2024134.60135.00130.20130.20126.894,079
Jun 28, 2024129.60130.80128.60130.00126.706,697
Jun 27, 2024128.00130.60128.00129.00125.723,619
Jun 26, 2024128.80130.40127.20128.20124.945,413
Jun 25, 2024129.80130.20128.20128.20124.942,957
Jun 24, 2024128.00131.20128.00129.20125.927,189
Jun 21, 2024132.60132.60127.40128.80125.5315,867
Jun 20, 2024129.80133.60129.80132.00128.654,684
Jun 19, 2024130.00132.60129.80130.40127.094,607
Jun 18, 2024134.60137.60130.20130.60127.286,807
Jun 17, 2024132.80135.80131.20134.80131.379,502
Jun 14, 2024137.00137.20132.40133.40130.017,284
Jun 13, 2024140.20140.40136.40136.40132.934,607
Jun 12, 2024137.20139.80135.20139.60136.053,176
Jun 11, 2024137.00138.00136.20137.60134.108,291
Jun 10, 2024138.00139.60136.60137.00133.524,976
Jun 7, 2024141.20141.60137.80139.60136.053,080
Jun 6, 2024141.60142.20140.60140.60137.031,964
Jun 5, 2024141.20143.00140.80141.00137.422,652
Jun 4, 2024146.80147.00140.60140.60137.036,195
Jun 3, 2024147.40147.60146.00147.60143.853,164
May 31, 2024145.80146.60142.40146.60142.8818,750
May 30, 2024146.80148.00146.20146.60142.882,880
May 29, 2024147.00148.40145.60146.00142.293,866
May 28, 2024150.40151.60145.40147.20143.465,645
May 27, 2024151.60152.40151.00151.20147.361,416
May 24, 2024152.20153.20149.20152.40148.538,305
May 23, 2024151.00151.80149.40151.40147.556,111
May 22, 2024151.00151.00149.00150.80146.975,754
May 21, 2024148.00151.80148.00151.80147.945,559
May 17, 2024152.00152.00147.60148.80145.022,836
May 16, 2024153.20154.20152.00152.80148.927,494
May 15, 2024151.00153.40151.00152.40148.536,436
May 14, 2024153.00153.20150.80151.80147.945,153
May 13, 2024153.20153.60149.80152.60148.728,051
May 10, 2024152.00154.00151.20153.40149.502,486
May 8, 2024152.40152.40149.00151.40147.552,928
May 7, 2024153.40154.20150.60151.60147.753,794
May 6, 2024149.60153.60149.60152.80148.923,779
May 3, 2024148.60150.20147.40149.00145.213,769
May 2, 2024146.60148.60145.40147.80144.045,405
Apr 30, 2024153.60153.60147.40147.40143.653,725