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

Swiss - Delayed Quote CHF

Comet Holding AG (COTN.SW)

213.80
+2.20
+(1.04%)
At close: 5:31:24 PM GMT+2
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
Apr 24, 2025212.20213.80205.60213.80213.8084,195
Apr 23, 2025207.80216.40207.80211.60211.6032,928
Apr 22, 2025205.40205.40198.40203.00203.0019,686
Apr 17, 2025206.60206.80203.00205.00205.0022,061
Apr 16, 2025208.40208.40202.20204.80204.8032,822
Apr 15, 2025212.60214.40210.00214.40214.4019,440
Apr 14, 2025 1.5 Dividend
Apr 14, 2025209.20211.80206.80210.60210.6034,266
Apr 11, 2025212.40212.40203.80205.60204.1045,833
Apr 10, 2025221.20227.20204.20204.20202.7192,400
Apr 9, 2025183.40190.60181.50188.60187.2272,808
Apr 8, 2025192.90197.70188.30191.00189.6168,044
Apr 7, 2025175.00202.40171.20188.20186.83121,872
Apr 4, 2025200.00204.50184.20190.80189.4176,629
Apr 3, 2025213.00217.00205.00205.50204.0071,770
Apr 2, 2025222.50224.00217.50223.50221.8740,220
Apr 1, 2025222.50223.50219.00223.00221.3728,891
Mar 31, 2025223.00223.00218.00219.50217.9047,350
Mar 28, 2025230.50233.00228.00229.00227.3325,608
Mar 27, 2025232.50233.00228.00232.50230.8027,072
Mar 26, 2025238.00239.50232.50236.00234.2828,460
Mar 25, 2025235.50239.00231.50237.00235.2721,126
Mar 24, 2025235.00237.00232.00235.50233.7827,444
Mar 21, 2025235.00235.50230.50233.00231.3062,608
Mar 20, 2025243.00243.00232.50236.00234.2850,002
Mar 19, 2025239.50245.50239.50243.00241.2321,067
Mar 18, 2025239.00245.00239.00242.00240.2331,318
Mar 17, 2025237.50243.50237.00238.50236.7633,428
Mar 14, 2025232.50240.50232.50238.50236.7630,652
Mar 13, 2025231.50236.00230.50233.50231.8032,828
Mar 12, 2025229.50239.00227.50234.50232.7945,781
Mar 11, 2025233.00235.00224.00225.50223.8550,936
Mar 10, 2025240.50240.50232.00233.00231.3042,945
Mar 7, 2025231.50238.00226.00235.50233.7854,958
Mar 6, 2025250.00257.50229.00231.50229.81154,716
Mar 5, 2025260.50265.50259.00262.00260.0944,765
Mar 4, 2025261.50262.50253.00254.00252.1528,222
Mar 3, 2025265.00269.00263.00265.00263.0723,441
Feb 28, 2025257.50262.50254.50262.00260.0926,078
Feb 27, 2025272.00273.50262.00262.00260.0930,535
Feb 26, 2025270.00277.50269.50276.00273.9919,935
Feb 25, 2025269.50272.50267.50271.00269.0224,080
Feb 24, 2025278.00278.00268.50272.00270.0222,194
Feb 21, 2025278.00281.50277.00279.00276.9619,089
Feb 20, 2025270.00279.50266.50276.00273.9929,195
Feb 19, 2025277.00281.00269.00269.50267.5325,661
Feb 18, 2025278.00278.50272.50278.00275.9717,115
Feb 17, 2025274.00279.00272.50278.50276.4715,015
Feb 14, 2025277.00279.50275.00275.00272.9926,271
Feb 13, 2025277.00278.00270.50275.50273.4929,400
Feb 12, 2025272.00274.00267.50272.00270.0213,581
Feb 11, 2025268.50273.50268.50272.00270.0228,426
Feb 10, 2025269.50274.00267.50272.50270.5117,486
Feb 7, 2025267.00272.00267.00267.50265.5523,929
Feb 6, 2025264.00268.50261.50267.50265.5520,942
Feb 5, 2025262.50264.50260.00263.00261.0819,868
Feb 4, 2025264.50266.50261.50266.50264.5621,787
Feb 3, 2025261.00267.50258.00266.50264.5632,924
Jan 31, 2025281.50283.50271.00275.50273.4942,984
Jan 30, 2025265.00282.50265.00280.50278.4556,414
Jan 29, 2025271.00274.50265.50266.00264.0641,681
Jan 28, 2025260.00263.50249.00260.50258.6073,258
Jan 27, 2025253.00253.00234.00244.50242.7287,339
Jan 24, 2025267.50270.00263.00263.00261.0819,443
Jan 23, 2025268.00268.50256.50262.50260.5824,978
Jan 22, 2025264.00270.50263.00269.50267.5334,753
Jan 21, 2025256.00260.00256.00260.00258.1026,193
Jan 20, 2025256.00258.50252.50256.00254.1320,124
Jan 17, 2025253.50261.00253.50256.00254.1331,046
Jan 16, 2025255.50258.00251.00254.50252.6439,913
Jan 15, 2025241.00245.50237.50244.00242.2231,837
Jan 14, 2025244.50247.50242.50242.50240.7342,284
Jan 13, 2025248.00248.00236.00240.50238.7560,473
Jan 10, 2025258.50261.00255.00256.50254.6331,104
Jan 9, 2025265.50265.50258.00258.00256.1231,824
Jan 8, 2025275.00275.50268.50269.50267.5341,135
Jan 7, 2025267.50276.00266.00276.00273.9955,176
Jan 6, 2025261.50269.00259.50266.50264.5639,683
Jan 3, 2025255.00257.50251.50254.00252.1533,062
Dec 30, 2024249.00250.50245.50248.50246.6915,318
Dec 27, 2024258.00258.00251.00251.50249.6713,341
Dec 23, 2024244.50252.00244.50251.00249.1723,816
Dec 20, 2024240.50248.50239.00247.50245.6949,051
Dec 19, 2024263.00263.00241.50244.50242.7276,837
Dec 18, 2024274.00277.50269.00275.00272.9925,487
Dec 17, 2024263.50273.00263.50270.50268.5325,659
Dec 16, 2024263.00265.50262.50264.50262.5717,608
Dec 13, 2024258.00269.50258.00263.50261.5826,146
Dec 12, 2024274.50274.50265.50268.00266.0417,932
Dec 11, 2024265.50273.50265.50272.50270.5120,080
Dec 10, 2024271.50272.00266.00266.50264.5629,807
Dec 9, 2024274.00276.00271.00272.00270.0221,088
Dec 6, 2024271.00274.50271.00274.00272.0016,578
Dec 5, 2024282.50282.50272.00273.50271.5018,627
Dec 4, 2024276.00283.00276.00282.50280.4430,916
Dec 3, 2024277.50279.50272.50276.00273.9911,969
Dec 2, 2024277.00277.50272.50276.00273.9923,182
Nov 29, 2024279.50279.50273.00279.50277.4620,498
Nov 28, 2024276.50280.50274.50276.00273.9913,152
Nov 27, 2024277.50279.00273.50274.50272.5026,310
Nov 26, 2024278.00282.50278.00280.00277.9622,868
Nov 25, 2024280.50284.00278.50283.00280.9425,001
Nov 22, 2024273.50278.50271.00277.00274.9818,400
Nov 21, 2024272.00273.00268.00273.00271.0125,045
Nov 20, 2024279.50279.50269.50271.00269.0217,847
Nov 19, 2024279.00279.50269.00275.00272.9940,435
Nov 18, 2024280.50280.50271.50275.50273.4929,024
Nov 15, 2024284.00285.50278.50279.00276.9618,757
Nov 14, 2024283.50290.00283.50290.00287.8838,749
Nov 13, 2024285.00286.00281.50283.00280.9422,712
Nov 12, 2024290.50291.50286.50287.50285.4024,972
Nov 11, 2024296.00297.50290.50292.50290.3720,180
Nov 8, 2024301.00303.50291.50293.50291.3626,676
Nov 7, 2024286.00303.50285.50299.50297.3118,997
Nov 6, 2024302.00303.00289.50290.00287.8826,942
Nov 5, 2024292.00292.50288.00291.50289.3712,329
Nov 4, 2024290.00296.00290.00291.50289.3710,821
Nov 1, 2024289.00293.50287.00292.50290.3717,012
Oct 31, 2024293.50293.50283.00286.50284.4129,290
Oct 30, 2024303.00306.00295.50297.00294.8325,332
Oct 29, 2024302.00303.00298.00303.00300.7926,272
Oct 28, 2024302.50305.00300.00301.50299.3013,951
Oct 25, 2024299.50300.50294.00298.00295.8317,329
Oct 24, 2024293.50303.50293.00301.00298.8037,523
Oct 23, 2024297.50300.50288.50296.00293.8445,479
Oct 22, 2024289.50291.50284.50289.00286.8925,307
Oct 21, 2024290.00293.50288.50289.50287.3927,934
Oct 18, 2024285.00302.00285.00293.00290.8642,657
Oct 17, 2024279.00282.50275.50281.00278.9535,983
Oct 16, 2024282.50284.00277.50281.00278.9546,509
Oct 15, 2024304.00306.00282.00285.00282.9251,890
Oct 14, 2024300.50301.50298.00300.50298.3126,362
Oct 11, 2024301.00301.00296.00299.00296.8224,852
Oct 10, 2024308.50308.50299.00300.00297.8126,148
Oct 9, 2024309.00311.00306.50309.00306.7524,492
Oct 8, 2024315.50315.50306.50309.00306.7527,814
Oct 7, 2024323.00323.00312.50320.00317.6711,622
Oct 4, 2024318.00326.00316.00319.50317.1716,145
Oct 3, 2024322.50323.00316.00317.50315.1812,095
Oct 2, 2024323.00324.50318.00323.50321.1414,079
Oct 1, 2024334.00336.00320.50322.00319.6518,860
Sep 30, 2024332.50337.50330.50333.50331.0719,864
Sep 27, 2024330.00336.50328.50336.50334.0413,656
Sep 26, 2024327.00337.00326.00331.50329.0846,300
Sep 25, 2024310.00315.50308.50315.50313.2026,594
Sep 24, 2024316.00318.50309.50311.00308.7318,675
Sep 23, 2024314.00317.50311.00315.00312.708,049
Sep 20, 2024317.50320.00311.50313.00310.7231,495
Sep 19, 2024312.50327.00311.50320.50318.1624,636
Sep 18, 2024314.50314.50308.50309.00306.758,646
Sep 17, 2024308.50317.00308.00315.50313.2013,900
Sep 16, 2024312.50312.50308.00308.00305.7511,210
Sep 13, 2024314.50316.50310.00313.00310.7216,176
Sep 12, 2024313.00319.00311.00312.00309.7218,152
Sep 11, 2024308.00311.00305.50308.00305.7517,013
Sep 10, 2024311.50312.00306.50306.50304.2615,896
Sep 9, 2024310.00312.00306.00309.50307.2413,785
Sep 6, 2024310.00317.50306.50306.50304.2619,349
Sep 5, 2024325.00327.00312.00312.00309.7228,086
Sep 4, 2024326.00330.00320.50327.00324.6125,282
Sep 3, 2024344.50350.00333.00335.00332.5620,809
Sep 2, 2024344.50348.00339.50347.00344.4710,365
Aug 30, 2024343.50349.00338.50346.50343.9716,714
Aug 29, 2024335.00347.00333.00345.50342.9818,274
Aug 28, 2024336.00340.50335.00335.50333.0511,181
Aug 27, 2024333.50336.50328.00334.00331.5621,192
Aug 26, 2024343.00343.50328.50337.00334.5417,115
Aug 23, 2024345.00346.00340.00344.50341.9914,186
Aug 22, 2024348.50350.50345.50347.00344.479,126
Aug 21, 2024346.00348.00344.50348.00345.469,860
Aug 20, 2024345.00350.00344.50346.00343.4812,318
Aug 19, 2024340.50348.00340.50343.50340.9914,688
Aug 16, 2024341.00344.00339.00341.00338.5119,040
Aug 15, 2024328.00339.50327.50339.50337.0228,318
Aug 14, 2024326.00331.00324.50327.50325.1122,542
Aug 13, 2024323.50324.00316.00323.00320.6415,499
Aug 12, 2024321.50322.50317.50321.00318.6617,868
Aug 9, 2024323.00324.00317.00319.00316.6717,608
Aug 8, 2024318.50319.50308.00318.50316.1821,258
Aug 7, 2024316.00327.00314.50322.50320.1538,623
Aug 6, 2024312.00318.50308.00311.00308.7335,883
Aug 5, 2024275.00309.00275.00304.00301.7860,541
Aug 2, 2024342.00342.00309.50313.00310.7278,471
Jul 31, 2024340.00354.50338.50352.50349.9334,717
Jul 30, 2024341.50344.00336.50336.50334.0429,876
Jul 29, 2024344.50346.00337.50339.50337.0210,407
Jul 26, 2024339.50346.00338.50343.50340.9919,166
Jul 25, 2024340.00342.50335.50340.50338.0230,627
Jul 24, 2024360.00360.00348.50349.00346.4511,611
Jul 23, 2024365.00370.00360.50363.00360.357,790
Jul 22, 2024357.00364.50355.50360.00357.3715,048
Jul 19, 2024360.00361.00355.00358.50355.8818,367
Jul 18, 2024371.00373.50357.50361.50358.8628,715
Jul 17, 2024384.50384.50372.00376.00373.2638,685
Jul 16, 2024386.00389.00384.00387.00384.1810,292
Jul 15, 2024388.00388.50383.00387.50384.6715,508
Jul 12, 2024377.50387.50373.50386.00383.1821,644
Jul 11, 2024371.00384.00371.00380.50377.7234,671
Jul 10, 2024375.00376.50371.00371.00368.2925,733
Jul 9, 2024376.00377.00372.00373.00370.2818,854
Jul 8, 2024373.50381.00373.50376.00373.2611,685
Jul 5, 2024373.00379.50371.00376.00373.2615,178
Jul 4, 2024373.00376.00368.50372.00369.2915,094
Jul 3, 2024359.50372.00359.00372.00369.2917,772
Jul 2, 2024357.50358.50352.00357.00354.4016,418
Jul 1, 2024364.50365.00356.00358.50355.889,093
Jun 28, 2024365.00365.50360.00362.00359.368,248
Jun 27, 2024358.50363.50358.00361.00358.3725,484
Jun 26, 2024367.50369.50357.00357.50354.8916,165
Jun 25, 2024354.50362.50351.50362.50359.8619,283
Jun 24, 2024364.50366.50358.50361.50358.8620,757
Jun 21, 2024374.00375.00362.50364.50361.8453,876
Jun 20, 2024371.50380.50371.50376.50373.7520,961
Jun 19, 2024374.50376.00367.00371.00368.2921,103
Jun 18, 2024375.00380.00369.50374.50371.7729,827
Jun 17, 2024375.50383.00373.50373.50370.7835,073
Jun 14, 2024370.00378.50370.00372.50369.7832,677
Jun 13, 2024368.50373.00367.00369.50366.8021,454
Jun 12, 2024359.00374.00357.00373.00370.2828,593
Jun 11, 2024350.50357.00350.00357.00354.4049,528
Jun 10, 2024350.00352.00347.50348.50345.9619,740
Jun 7, 2024347.00349.00344.00346.50343.9713,861
Jun 6, 2024341.00346.00340.00345.50342.9820,691
Jun 5, 2024333.50338.50331.00338.50336.0333,921
Jun 4, 2024331.50335.00330.50330.50328.0926,550
Jun 3, 2024339.00339.50331.50331.50329.0820,198
May 31, 2024336.50336.50331.00333.50331.0729,590
May 30, 2024337.50337.50334.00336.50334.0413,210
May 29, 2024344.50348.50336.00337.00334.5424,893
May 28, 2024333.50345.50333.50344.50341.9922,997
May 27, 2024347.50348.00333.00335.50333.0519,189
May 24, 2024345.00346.00338.00343.50340.9917,673
May 23, 2024343.00358.00343.00349.00346.4529,756
May 22, 2024321.50341.00320.00340.00337.5242,262
May 21, 2024313.00314.50308.50312.50310.2218,893
May 17, 2024315.00318.00310.50313.00310.7216,996
May 16, 2024314.50319.50312.50316.50314.1914,035
May 15, 2024308.00314.50306.00314.50312.2117,784
May 14, 2024300.50310.00300.50308.00305.7514,535
May 13, 2024307.50308.00298.00303.00300.7914,406
May 10, 2024302.00309.00300.00306.50304.269,330
May 8, 2024300.00303.00298.00300.00297.8118,127
May 7, 2024294.00300.00293.50300.00297.8125,423
May 6, 2024287.00294.00284.50294.00291.8614,340
May 3, 2024285.00290.50285.00286.50284.4115,802
May 2, 2024292.50293.00282.00283.50281.4319,727
Apr 30, 2024295.50298.50293.00293.00290.8610,484
Apr 29, 2024294.00296.50290.50295.50293.3413,372
Apr 26, 2024297.50298.50288.50293.50291.3620,858
Apr 25, 2024292.00295.50290.00293.00290.8614,260
Apr 24, 2024290.00297.50289.50294.00291.8622,090

Related Tickers

IFCN.SW INFICON Holding AG
81.10
+1.37%
 
SENS.SW Sensirion Holding AG
63.80
+3.40%
 
IFCNz.XC
 
JDG.L Judges Scientific plc
6,000.00
-4.46%
 
TDY Teledyne Technologies Incorporated
456.94
+1.88%
 
MVIS MicroVision, Inc.
1.1900
+2.59%
 
BMI Badger Meter, Inc.
216.26
+2.77%