Swiss - Delayed Quote CHF
Cosmo Pharmaceuticals N.V. (COPN.SW)
47.55
+0.25
+(0.53%)
As of 10:33:51 AM GMT+2. Market Open.
Currency in CHF Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 47.30 | 47.80 | 47.15 | 47.55 | 47.55 | 1,957 |
| Apr 24, 2025 | 46.60 | 47.55 | 46.10 | 47.30 | 47.30 | 27,224 |
| Apr 23, 2025 | 46.35 | 46.90 | 46.25 | 46.50 | 46.50 | 31,038 |
| Apr 22, 2025 | 47.00 | 47.00 | 45.00 | 45.85 | 45.85 | 21,408 |
| Apr 17, 2025 | 47.45 | 47.80 | 47.05 | 47.45 | 47.45 | 15,095 |
| Apr 16, 2025 | 48.20 | 48.40 | 47.15 | 47.70 | 47.70 | 21,547 |
| Apr 15, 2025 | 48.40 | 48.95 | 47.85 | 48.30 | 48.30 | 18,438 |
| Apr 14, 2025 | 47.05 | 48.95 | 46.65 | 48.35 | 48.35 | 29,400 |
| Apr 11, 2025 | 47.10 | 47.10 | 45.35 | 46.30 | 46.30 | 18,012 |
| Apr 10, 2025 | 50.50 | 50.50 | 46.20 | 46.60 | 46.60 | 37,274 |
| Apr 9, 2025 | 47.45 | 47.45 | 44.95 | 45.15 | 45.15 | 21,373 |
| Apr 8, 2025 | 51.90 | 51.90 | 48.25 | 48.70 | 48.70 | 24,853 |
| Apr 7, 2025 | 48.50 | 49.30 | 47.15 | 47.20 | 47.20 | 55,446 |
| Apr 4, 2025 | 54.10 | 54.10 | 50.80 | 51.70 | 51.70 | 31,766 |
| Apr 3, 2025 | 54.00 | 55.30 | 53.90 | 54.10 | 54.10 | 26,851 |
| Apr 2, 2025 | 55.00 | 55.50 | 54.00 | 55.00 | 55.00 | 12,157 |
| Apr 1, 2025 | 55.00 | 56.00 | 54.90 | 55.60 | 55.60 | 14,323 |
| Mar 31, 2025 | 57.30 | 57.30 | 55.40 | 55.70 | 55.70 | 18,217 |
| Mar 28, 2025 | 56.70 | 57.40 | 56.50 | 57.30 | 57.30 | 21,454 |
| Mar 27, 2025 | 56.00 | 57.20 | 55.40 | 56.60 | 56.60 | 32,859 |
| Mar 26, 2025 | 55.30 | 55.80 | 54.50 | 55.80 | 55.80 | 19,428 |
| Mar 25, 2025 | 55.60 | 56.00 | 55.10 | 55.30 | 55.30 | 20,435 |
| Mar 24, 2025 | 56.50 | 56.50 | 55.10 | 55.40 | 55.40 | 24,548 |
| Mar 21, 2025 | 56.90 | 56.90 | 55.70 | 56.50 | 56.50 | 31,102 |
| Mar 20, 2025 | 55.50 | 56.90 | 55.20 | 56.40 | 56.40 | 26,639 |
| Mar 19, 2025 | 55.60 | 55.60 | 54.90 | 55.50 | 55.50 | 14,346 |
| Mar 18, 2025 | 54.60 | 55.60 | 54.40 | 55.30 | 55.30 | 21,856 |
| Mar 17, 2025 | 55.00 | 55.10 | 54.00 | 54.60 | 54.60 | 16,383 |
| Mar 14, 2025 | 53.20 | 54.50 | 52.90 | 54.20 | 54.20 | 27,346 |
| Mar 13, 2025 | 54.00 | 54.20 | 53.00 | 53.40 | 53.40 | 19,818 |
| Mar 12, 2025 | 53.30 | 54.10 | 53.00 | 53.40 | 53.40 | 28,594 |
| Mar 11, 2025 | 56.60 | 56.60 | 52.60 | 52.60 | 52.60 | 25,624 |
| Mar 10, 2025 | 55.20 | 55.20 | 52.60 | 54.30 | 54.30 | 50,713 |
| Mar 7, 2025 | 57.10 | 58.30 | 54.10 | 54.30 | 54.30 | 54,494 |
| Mar 6, 2025 | 68.00 | 68.00 | 56.60 | 56.60 | 56.60 | 107,136 |
| Mar 5, 2025 | 65.00 | 65.60 | 64.60 | 65.00 | 65.00 | 32,187 |
| Mar 4, 2025 | 66.30 | 66.30 | 64.60 | 64.70 | 64.70 | 17,530 |
| Mar 3, 2025 | 66.30 | 66.80 | 66.30 | 66.40 | 66.40 | 14,170 |
| Feb 28, 2025 | 65.40 | 65.80 | 64.00 | 65.70 | 65.70 | 33,738 |
| Feb 27, 2025 | 66.50 | 66.50 | 65.10 | 65.60 | 65.60 | 13,876 |
| Feb 26, 2025 | 67.70 | 67.70 | 66.80 | 66.90 | 66.90 | 15,576 |
| Feb 25, 2025 | 68.00 | 68.30 | 67.50 | 67.50 | 67.50 | 12,199 |
| Feb 24, 2025 | 68.40 | 68.70 | 67.70 | 68.20 | 68.20 | 12,271 |
| Feb 21, 2025 | 67.50 | 68.30 | 67.00 | 68.20 | 68.20 | 13,050 |
| Feb 20, 2025 | 66.70 | 67.30 | 66.20 | 66.50 | 66.50 | 17,292 |
| Feb 19, 2025 | 66.10 | 67.30 | 66.10 | 66.90 | 66.90 | 27,570 |
| Feb 18, 2025 | 64.60 | 66.70 | 64.60 | 66.50 | 66.50 | 28,132 |
| Feb 17, 2025 | 64.30 | 64.60 | 63.60 | 64.60 | 64.60 | 19,157 |
| Feb 14, 2025 | 64.40 | 64.70 | 63.70 | 64.30 | 64.30 | 21,950 |
| Feb 13, 2025 | 63.90 | 64.40 | 63.00 | 64.30 | 64.30 | 20,362 |
| Feb 12, 2025 | 63.40 | 64.10 | 63.20 | 63.70 | 63.70 | 16,327 |
| Feb 11, 2025 | 64.40 | 64.40 | 63.10 | 63.40 | 63.40 | 10,544 |
| Feb 10, 2025 | 63.70 | 64.20 | 63.20 | 63.80 | 63.80 | 14,711 |
| Feb 7, 2025 | 63.90 | 64.10 | 63.00 | 63.00 | 63.00 | 17,518 |
| Feb 6, 2025 | 63.70 | 64.50 | 63.70 | 63.80 | 63.80 | 21,268 |
| Feb 5, 2025 | 63.10 | 63.70 | 62.60 | 63.60 | 63.60 | 37,418 |
| Feb 4, 2025 | 63.80 | 63.80 | 62.50 | 62.80 | 62.80 | 14,192 |
| Feb 3, 2025 | 65.00 | 65.00 | 63.60 | 63.80 | 63.80 | 16,424 |
| Jan 31, 2025 | 66.30 | 66.70 | 65.80 | 65.90 | 65.90 | 20,107 |
| Jan 30, 2025 | 65.80 | 66.20 | 65.50 | 65.80 | 65.80 | 12,871 |
| Jan 29, 2025 | 65.10 | 66.00 | 65.10 | 65.30 | 65.30 | 11,640 |
| Jan 28, 2025 | 65.90 | 65.90 | 64.70 | 65.60 | 65.60 | 26,883 |
| Jan 27, 2025 | 65.20 | 65.20 | 64.10 | 64.90 | 64.90 | 16,655 |
| Jan 24, 2025 | 64.50 | 65.40 | 64.40 | 65.20 | 65.20 | 19,862 |
| Jan 23, 2025 | 65.70 | 65.80 | 64.70 | 64.80 | 64.80 | 13,518 |
| Jan 22, 2025 | 65.50 | 65.90 | 64.90 | 65.40 | 65.40 | 20,319 |
| Jan 21, 2025 | 64.40 | 65.40 | 64.40 | 65.40 | 65.40 | 17,922 |
| Jan 20, 2025 | 64.20 | 65.20 | 64.10 | 64.60 | 64.60 | 12,010 |
| Jan 17, 2025 | 63.50 | 64.70 | 63.20 | 63.80 | 63.80 | 32,034 |
| Jan 16, 2025 | 63.80 | 64.70 | 63.50 | 64.40 | 64.40 | 11,185 |
| Jan 15, 2025 | 64.60 | 64.90 | 62.70 | 64.90 | 64.90 | 14,276 |
| Jan 14, 2025 | 64.00 | 64.20 | 63.30 | 63.40 | 63.40 | 24,375 |
| Jan 13, 2025 | 64.10 | 64.10 | 63.10 | 63.20 | 63.20 | 25,759 |
| Jan 10, 2025 | 65.00 | 65.20 | 64.00 | 64.20 | 64.20 | 15,388 |
| Jan 9, 2025 | 65.60 | 65.60 | 64.10 | 64.70 | 64.70 | 29,569 |
| Jan 8, 2025 | 64.70 | 64.80 | 63.00 | 63.00 | 63.00 | 24,843 |
| Jan 7, 2025 | 64.20 | 65.30 | 63.40 | 64.50 | 64.50 | 16,807 |
| Jan 6, 2025 | 65.00 | 65.10 | 63.90 | 64.60 | 64.60 | 19,898 |
| Jan 3, 2025 | 63.50 | 64.50 | 63.50 | 64.20 | 64.20 | 13,228 |
| Dec 30, 2024 | 63.50 | 64.00 | 63.00 | 63.70 | 63.70 | 11,424 |
| Dec 27, 2024 | 61.80 | 63.80 | 61.50 | 63.70 | 63.70 | 17,123 |
| Dec 23, 2024 | 59.40 | 61.20 | 59.00 | 61.20 | 61.20 | 8,349 |
| Dec 20, 2024 | 59.00 | 59.70 | 58.20 | 59.70 | 59.70 | 35,611 |
| Dec 19, 2024 | 58.70 | 59.20 | 58.30 | 59.10 | 59.10 | 17,807 |
| Dec 18, 2024 | 59.70 | 60.00 | 58.70 | 59.00 | 59.00 | 14,403 |
| Dec 17, 2024 | 60.70 | 60.70 | 59.70 | 59.70 | 59.70 | 13,593 |
| Dec 16, 2024 | 59.80 | 60.50 | 59.80 | 60.40 | 60.40 | 10,384 |
| Dec 13, 2024 | 61.00 | 61.00 | 60.10 | 60.30 | 60.30 | 6,706 |
| Dec 12, 2024 | 60.20 | 61.30 | 60.20 | 61.30 | 61.30 | 14,532 |
| Dec 11, 2024 | 60.00 | 60.80 | 60.00 | 60.50 | 60.50 | 3,856 |
| Dec 10, 2024 | 60.40 | 61.10 | 59.90 | 60.20 | 60.20 | 14,078 |
| Dec 9, 2024 | 61.20 | 61.20 | 60.50 | 60.70 | 60.70 | 11,009 |
| Dec 6, 2024 | 61.20 | 61.50 | 60.30 | 61.30 | 61.30 | 13,297 |
| Dec 5, 2024 | 62.40 | 62.40 | 61.40 | 61.40 | 61.40 | 5,610 |
| Dec 4, 2024 | 61.80 | 62.50 | 61.80 | 62.40 | 62.40 | 8,307 |
| Dec 3, 2024 | 61.80 | 62.60 | 61.80 | 62.20 | 62.20 | 8,302 |
| Dec 2, 2024 | 62.90 | 62.90 | 61.80 | 62.00 | 62.00 | 18,943 |
| Nov 29, 2024 | 63.20 | 63.50 | 62.40 | 63.20 | 63.20 | 7,658 |
| Nov 28, 2024 | 63.00 | 63.30 | 62.30 | 62.90 | 62.90 | 6,557 |
| Nov 27, 2024 | 62.00 | 62.90 | 62.00 | 62.70 | 62.70 | 11,177 |
| Nov 26, 2024 | 62.80 | 62.90 | 62.30 | 62.70 | 62.70 | 10,004 |
| Nov 25, 2024 | 62.40 | 63.20 | 62.00 | 63.20 | 63.20 | 29,998 |
| Nov 22, 2024 | 61.20 | 63.10 | 61.20 | 62.80 | 62.80 | 14,098 |
| Nov 21, 2024 | 62.60 | 62.60 | 61.50 | 61.90 | 61.90 | 11,132 |
| Nov 20, 2024 | 62.90 | 63.40 | 61.90 | 62.40 | 62.40 | 20,929 |
| Nov 19, 2024 | 62.40 | 62.90 | 61.30 | 62.50 | 62.50 | 16,154 |
| Nov 18, 2024 | 62.80 | 63.30 | 62.30 | 62.70 | 62.70 | 22,321 |
| Nov 15, 2024 | 63.90 | 64.40 | 63.00 | 63.60 | 63.60 | 13,370 |
| Nov 14, 2024 | 64.70 | 65.20 | 64.50 | 64.70 | 64.70 | 9,241 |
| Nov 13, 2024 | 63.30 | 65.00 | 63.30 | 65.00 | 65.00 | 22,378 |
| Nov 12, 2024 | 64.70 | 64.70 | 63.10 | 64.00 | 64.00 | 16,781 |
| Nov 11, 2024 | 64.80 | 64.80 | 64.10 | 64.50 | 64.50 | 6,910 |
| Nov 8, 2024 | 64.90 | 65.30 | 64.10 | 64.50 | 64.50 | 8,994 |
| Nov 7, 2024 | 65.60 | 65.60 | 64.60 | 65.20 | 65.20 | 9,677 |
| Nov 6, 2024 | 65.50 | 67.20 | 63.90 | 64.60 | 64.60 | 13,795 |
| Nov 5, 2024 | 66.10 | 66.80 | 65.20 | 65.20 | 65.20 | 7,573 |
| Nov 4, 2024 | 68.10 | 68.40 | 66.80 | 66.80 | 66.80 | 7,601 |
| Nov 1, 2024 | 66.90 | 68.60 | 66.50 | 68.10 | 68.10 | 14,061 |
| Oct 31, 2024 | 68.30 | 68.30 | 66.00 | 66.90 | 66.90 | 15,994 |
| Oct 30, 2024 | 70.00 | 70.00 | 68.00 | 68.20 | 68.20 | 11,250 |
| Oct 29, 2024 | 68.70 | 70.80 | 68.70 | 69.80 | 69.80 | 17,474 |
| Oct 28, 2024 | 71.30 | 71.80 | 69.10 | 69.80 | 69.80 | 11,689 |
| Oct 25, 2024 | 71.60 | 71.60 | 69.80 | 70.90 | 70.90 | 14,247 |
| Oct 24, 2024 | 71.60 | 72.20 | 71.30 | 71.90 | 71.90 | 8,702 |
| Oct 23, 2024 | 72.50 | 72.50 | 71.40 | 71.90 | 71.90 | 8,541 |
| Oct 22, 2024 | 72.60 | 72.60 | 71.40 | 72.20 | 72.20 | 12,262 |
| Oct 21, 2024 | 74.40 | 74.40 | 72.40 | 72.60 | 72.60 | 15,519 |
| Oct 18, 2024 | 74.90 | 74.90 | 73.60 | 73.70 | 73.70 | 7,001 |
| Oct 17, 2024 | 75.00 | 75.00 | 74.00 | 74.60 | 74.60 | 6,874 |
| Oct 16, 2024 | 75.40 | 75.40 | 74.30 | 74.70 | 74.70 | 4,824 |
| Oct 15, 2024 | 74.50 | 75.20 | 74.40 | 75.10 | 75.10 | 14,719 |
| Oct 14, 2024 | 74.60 | 75.00 | 74.00 | 74.50 | 74.50 | 10,994 |
| Oct 11, 2024 | 74.80 | 75.00 | 74.50 | 74.80 | 74.80 | 9,477 |
| Oct 10, 2024 | 75.00 | 75.40 | 74.70 | 75.00 | 75.00 | 8,002 |
| Oct 9, 2024 | 74.40 | 74.80 | 73.80 | 74.80 | 74.80 | 9,158 |
| Oct 8, 2024 | 75.00 | 75.00 | 74.20 | 74.80 | 74.80 | 7,224 |
| Oct 7, 2024 | 75.30 | 75.50 | 74.50 | 74.70 | 74.70 | 6,904 |
| Oct 4, 2024 | 74.40 | 75.90 | 74.40 | 75.60 | 75.60 | 8,537 |
| Oct 3, 2024 | 75.50 | 75.50 | 74.30 | 74.40 | 74.40 | 6,250 |
| Oct 2, 2024 | 74.10 | 74.70 | 73.80 | 74.40 | 74.40 | 12,130 |
| Oct 1, 2024 | 74.80 | 76.10 | 73.20 | 74.90 | 74.90 | 24,449 |
| Sep 30, 2024 | 75.80 | 75.80 | 74.90 | 75.10 | 75.10 | 17,228 |
| Sep 27, 2024 | 76.50 | 76.50 | 75.70 | 76.10 | 76.10 | 8,303 |
| Sep 26, 2024 | 77.00 | 77.30 | 76.30 | 76.80 | 76.80 | 13,444 |
| Sep 25, 2024 | 76.20 | 76.90 | 76.20 | 76.90 | 76.90 | 9,467 |
| Sep 24, 2024 | 77.80 | 77.80 | 76.00 | 76.50 | 76.50 | 19,770 |
| Sep 23, 2024 | 77.80 | 78.50 | 77.50 | 77.50 | 77.50 | 19,833 |
| Sep 20, 2024 | 78.20 | 79.10 | 77.50 | 77.50 | 77.50 | 26,315 |
| Sep 19, 2024 | 78.10 | 79.00 | 77.80 | 78.30 | 78.30 | 28,539 |
| Sep 18, 2024 | 78.60 | 78.60 | 77.20 | 77.20 | 77.20 | 25,519 |
| Sep 17, 2024 | 77.90 | 79.10 | 77.90 | 78.30 | 78.30 | 27,509 |
| Sep 16, 2024 | 78.60 | 78.90 | 76.00 | 78.20 | 78.20 | 21,608 |
| Sep 13, 2024 | 79.30 | 79.90 | 79.00 | 79.00 | 79.00 | 13,790 |
| Sep 12, 2024 | 78.90 | 79.70 | 78.30 | 79.30 | 79.30 | 22,905 |
| Sep 11, 2024 | 79.30 | 79.30 | 77.90 | 78.50 | 78.50 | 9,101 |
| Sep 10, 2024 | 77.90 | 79.30 | 77.90 | 79.00 | 79.00 | 16,917 |
| Sep 9, 2024 | 78.50 | 78.90 | 77.90 | 78.20 | 78.20 | 8,365 |
| Sep 6, 2024 | 78.50 | 78.80 | 77.20 | 77.70 | 77.70 | 17,618 |
| Sep 5, 2024 | 78.80 | 78.80 | 78.00 | 78.20 | 78.20 | 10,846 |
| Sep 4, 2024 | 78.30 | 79.60 | 78.30 | 79.00 | 79.00 | 16,810 |
| Sep 3, 2024 | 80.20 | 80.20 | 79.00 | 79.50 | 79.50 | 11,738 |
| Sep 2, 2024 | 80.00 | 80.60 | 79.10 | 79.90 | 79.90 | 17,447 |
| Aug 30, 2024 | 79.10 | 79.90 | 79.00 | 79.90 | 79.90 | 47,201 |
| Aug 29, 2024 | 79.00 | 79.70 | 78.40 | 79.10 | 79.10 | 11,456 |
| Aug 28, 2024 | 79.60 | 80.10 | 78.90 | 79.10 | 79.10 | 28,162 |
| Aug 27, 2024 | 78.70 | 79.70 | 78.50 | 79.30 | 79.30 | 17,162 |
| Aug 26, 2024 | 79.60 | 80.30 | 78.30 | 78.60 | 78.60 | 16,489 |
| Aug 23, 2024 | 79.90 | 80.50 | 79.70 | 79.80 | 79.80 | 35,196 |
| Aug 22, 2024 | 78.50 | 80.00 | 77.90 | 79.70 | 79.70 | 45,681 |
| Aug 21, 2024 | 78.50 | 78.50 | 77.60 | 78.40 | 78.40 | 12,776 |
| Aug 20, 2024 | 78.20 | 79.00 | 78.20 | 78.50 | 78.50 | 24,595 |
| Aug 19, 2024 | 78.90 | 78.90 | 77.50 | 78.50 | 78.50 | 12,722 |
| Aug 16, 2024 | 78.80 | 79.00 | 77.80 | 78.60 | 78.60 | 32,776 |
| Aug 15, 2024 | 78.20 | 78.70 | 77.50 | 78.00 | 78.00 | 12,500 |
| Aug 14, 2024 | 76.50 | 77.80 | 76.30 | 77.70 | 77.70 | 19,513 |
| Aug 13, 2024 | 76.60 | 77.30 | 75.90 | 76.80 | 76.80 | 27,591 |
| Aug 12, 2024 | 76.60 | 77.10 | 75.00 | 76.40 | 76.40 | 27,126 |
| Aug 9, 2024 | 75.00 | 76.40 | 74.40 | 76.40 | 76.40 | 27,762 |
| Aug 8, 2024 | 73.90 | 74.70 | 72.70 | 74.70 | 74.70 | 20,985 |
| Aug 7, 2024 | 72.40 | 74.40 | 72.40 | 73.90 | 73.90 | 11,509 |
| Aug 6, 2024 | 71.00 | 72.90 | 70.50 | 72.90 | 72.90 | 22,397 |
| Aug 5, 2024 | 70.90 | 70.90 | 68.10 | 70.60 | 70.60 | 17,155 |
| Aug 2, 2024 | 73.40 | 73.70 | 72.40 | 73.10 | 73.10 | 19,221 |
| Jul 31, 2024 | 73.60 | 74.90 | 73.60 | 74.60 | 74.60 | 11,654 |
| Jul 30, 2024 | 72.00 | 74.50 | 71.70 | 73.70 | 73.70 | 15,516 |
| Jul 29, 2024 | 70.80 | 72.40 | 70.80 | 72.00 | 72.00 | 11,280 |
| Jul 26, 2024 | 67.70 | 70.90 | 67.60 | 70.60 | 70.60 | 14,775 |
| Jul 25, 2024 | 69.70 | 69.80 | 67.00 | 67.40 | 67.40 | 6,370 |
| Jul 24, 2024 | 69.50 | 70.50 | 68.70 | 69.40 | 69.40 | 12,212 |
| Jul 23, 2024 | 68.50 | 70.00 | 68.40 | 69.20 | 69.20 | 8,803 |
| Jul 22, 2024 | 68.00 | 69.30 | 67.50 | 68.40 | 68.40 | 5,539 |
| Jul 19, 2024 | 67.30 | 69.20 | 66.20 | 68.40 | 68.40 | 15,352 |
| Jul 18, 2024 | 70.20 | 70.20 | 67.60 | 67.60 | 67.60 | 7,630 |
| Jul 17, 2024 | 71.00 | 71.00 | 69.10 | 69.90 | 69.90 | 8,975 |
| Jul 16, 2024 | 70.30 | 72.50 | 70.30 | 71.30 | 71.30 | 14,896 |
| Jul 15, 2024 | 71.00 | 71.90 | 70.30 | 70.70 | 70.70 | 12,878 |
| Jul 12, 2024 | 71.00 | 71.80 | 71.00 | 71.00 | 71.00 | 4,844 |
| Jul 11, 2024 | 69.70 | 71.40 | 69.70 | 71.00 | 71.00 | 6,953 |
| Jul 10, 2024 | 1.88458 Dividend | |||||
| Jul 10, 2024 | 69.00 | 70.90 | 69.00 | 70.10 | 70.10 | 9,157 |
| Jul 9, 2024 | 71.50 | 71.60 | 70.80 | 71.20 | 69.20 | 5,319 |
| Jul 8, 2024 | 72.20 | 72.80 | 71.10 | 71.20 | 69.20 | 7,922 |
| Jul 5, 2024 | 71.60 | 73.10 | 71.50 | 72.40 | 70.37 | 4,541 |
| Jul 4, 2024 | 70.80 | 71.70 | 70.80 | 71.30 | 69.30 | 5,337 |
| Jul 3, 2024 | 71.80 | 71.80 | 70.50 | 71.00 | 69.01 | 4,136 |
| Jul 2, 2024 | 70.70 | 71.00 | 70.70 | 71.00 | 69.01 | 9,713 |
| Jul 1, 2024 | 70.00 | 71.30 | 70.00 | 70.80 | 68.81 | 7,790 |
| Jun 28, 2024 | 69.80 | 71.00 | 69.70 | 70.10 | 68.13 | 8,522 |
| Jun 27, 2024 | 69.40 | 70.40 | 69.40 | 70.20 | 68.23 | 4,576 |
| Jun 26, 2024 | 70.90 | 71.30 | 69.80 | 69.80 | 67.84 | 6,779 |
| Jun 25, 2024 | 72.00 | 72.00 | 70.90 | 70.90 | 68.91 | 4,868 |
| Jun 24, 2024 | 70.50 | 72.10 | 70.40 | 71.60 | 69.59 | 6,583 |
| Jun 21, 2024 | 70.10 | 70.30 | 68.60 | 70.20 | 68.23 | 36,526 |
| Jun 20, 2024 | 70.10 | 70.80 | 69.60 | 70.40 | 68.42 | 12,104 |
| Jun 19, 2024 | 71.40 | 71.70 | 70.40 | 70.40 | 68.42 | 18,517 |
| Jun 18, 2024 | 71.80 | 72.10 | 71.10 | 71.10 | 69.10 | 12,748 |
| Jun 17, 2024 | 72.20 | 72.40 | 70.60 | 71.40 | 69.39 | 10,502 |
| Jun 14, 2024 | 72.80 | 73.10 | 71.80 | 72.10 | 70.07 | 6,741 |
| Jun 13, 2024 | 74.60 | 74.80 | 71.80 | 72.50 | 70.46 | 17,077 |
| Jun 12, 2024 | 74.00 | 74.50 | 73.80 | 74.30 | 72.21 | 8,535 |
| Jun 11, 2024 | 75.00 | 75.70 | 73.60 | 73.70 | 71.63 | 15,524 |
| Jun 10, 2024 | 75.00 | 75.50 | 73.80 | 74.90 | 72.80 | 13,811 |
| Jun 7, 2024 | 71.60 | 74.80 | 71.60 | 74.80 | 72.70 | 15,708 |
| Jun 6, 2024 | 71.30 | 73.00 | 70.80 | 72.30 | 70.27 | 30,654 |
| Jun 5, 2024 | 70.70 | 72.00 | 69.70 | 71.60 | 69.59 | 15,867 |
| Jun 4, 2024 | 71.90 | 72.00 | 70.10 | 71.00 | 69.01 | 26,080 |
| Jun 3, 2024 | 72.00 | 72.20 | 71.00 | 72.00 | 69.98 | 37,187 |
| May 31, 2024 | 70.20 | 70.80 | 69.40 | 70.80 | 68.81 | 26,123 |
| May 30, 2024 | 71.00 | 71.10 | 70.30 | 70.50 | 68.52 | 12,986 |
| May 29, 2024 | 70.90 | 71.90 | 70.50 | 71.00 | 69.01 | 9,891 |
| May 28, 2024 | 72.60 | 73.40 | 71.20 | 71.20 | 69.20 | 12,392 |
| May 27, 2024 | 71.20 | 72.30 | 71.20 | 72.20 | 70.17 | 5,555 |
| May 24, 2024 | 73.00 | 73.00 | 71.50 | 71.50 | 69.49 | 8,578 |
| May 23, 2024 | 73.30 | 73.30 | 72.50 | 72.70 | 70.66 | 5,024 |
| May 22, 2024 | 71.80 | 73.30 | 71.80 | 73.30 | 71.24 | 12,320 |
| May 21, 2024 | 73.40 | 73.40 | 70.90 | 72.20 | 70.17 | 10,567 |
| May 17, 2024 | 73.00 | 73.40 | 72.80 | 72.90 | 70.85 | 7,142 |
| May 16, 2024 | 73.40 | 74.50 | 73.30 | 73.50 | 71.44 | 23,953 |
| May 15, 2024 | 72.00 | 73.60 | 72.00 | 73.60 | 71.53 | 21,966 |
| May 14, 2024 | 71.30 | 72.20 | 70.90 | 72.00 | 69.98 | 44,335 |
| May 13, 2024 | 70.90 | 71.70 | 70.50 | 71.70 | 69.69 | 11,989 |
| May 10, 2024 | 70.80 | 70.80 | 70.00 | 70.80 | 68.81 | 14,691 |
| May 8, 2024 | 71.50 | 71.90 | 70.80 | 71.00 | 69.01 | 8,539 |
| May 7, 2024 | 73.10 | 73.10 | 71.50 | 71.90 | 69.88 | 13,332 |
| May 6, 2024 | 72.90 | 73.60 | 71.80 | 72.50 | 70.46 | 14,718 |
| May 3, 2024 | 71.10 | 72.30 | 70.10 | 72.20 | 70.17 | 11,784 |
| May 2, 2024 | 72.90 | 72.90 | 71.20 | 71.60 | 69.59 | 10,802 |
| Apr 30, 2024 | 72.50 | 74.10 | 71.90 | 72.30 | 70.27 | 12,031 |
| Apr 29, 2024 | 72.00 | 72.10 | 71.60 | 72.10 | 70.07 | 5,862 |
| Apr 26, 2024 | 72.50 | 72.50 | 71.50 | 71.60 | 69.59 | 4,709 |
| Apr 25, 2024 | 75.60 | 75.70 | 72.00 | 72.10 | 70.07 | 14,274 |
Related Tickers
NVSEF Novartis AG
111.41
0.00%
NOV.DE Novo Nordisk A/S
53.70
-2.29%
AMRN Amarin Corporation plc
11.18
+7.92%
ROG.SW Roche Holding AG
261.60
-0.27%
AMGN Amgen Inc.
279.84
+0.70%
BMY Bristol-Myers Squibb Company
48.69
+0.33%
JNJ Johnson & Johnson
154.93
-0.29%
MRK Merck & Co., Inc.
79.84
+1.40%
ABBV AbbVie Inc.
180.37
+1.88%
LLY Eli Lilly and Company
859.73
+3.65%