Swiss - Delayed Quote CHF
HBM Healthcare Investments AG (HBMN.SW)
165.80
-7.00
(-4.05%)
As of 11:51:15 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 |
|---|---|---|---|---|---|---|
| May 9, 2025 | 170.00 | 170.00 | 163.00 | 165.80 | 165.80 | 12,292 |
| May 8, 2025 | 171.20 | 175.00 | 167.60 | 172.80 | 172.80 | 8,504 |
| May 7, 2025 | 178.60 | 180.00 | 171.80 | 173.20 | 173.20 | 7,710 |
| May 6, 2025 | 178.40 | 180.00 | 174.20 | 178.40 | 178.40 | 7,424 |
| May 5, 2025 | 178.20 | 180.60 | 175.00 | 178.60 | 178.60 | 2,582 |
| May 2, 2025 | 177.60 | 181.60 | 177.60 | 178.00 | 178.00 | 3,575 |
| Apr 30, 2025 | 179.20 | 181.20 | 175.00 | 179.00 | 179.00 | 7,937 |
| Apr 29, 2025 | 182.40 | 183.00 | 178.60 | 179.00 | 179.00 | 4,389 |
| Apr 28, 2025 | 180.20 | 185.80 | 180.20 | 182.00 | 182.00 | 3,023 |
| Apr 25, 2025 | 180.00 | 181.80 | 179.60 | 180.20 | 180.20 | 2,138 |
| Apr 24, 2025 | 177.60 | 179.00 | 176.20 | 179.00 | 179.00 | 2,960 |
| Apr 23, 2025 | 174.80 | 179.60 | 174.40 | 177.40 | 177.40 | 2,775 |
| Apr 22, 2025 | 176.60 | 178.20 | 173.40 | 173.80 | 173.80 | 3,791 |
| Apr 17, 2025 | 174.00 | 178.60 | 174.00 | 178.60 | 178.60 | 3,608 |
| Apr 16, 2025 | 174.60 | 175.00 | 171.00 | 175.00 | 175.00 | 3,841 |
| Apr 15, 2025 | 172.80 | 174.80 | 171.00 | 174.20 | 174.20 | 3,146 |
| Apr 14, 2025 | 170.20 | 175.00 | 170.20 | 172.80 | 172.80 | 5,396 |
| Apr 11, 2025 | 168.00 | 172.00 | 166.60 | 169.00 | 169.00 | 3,226 |
| Apr 10, 2025 | 175.00 | 175.00 | 168.40 | 168.60 | 168.60 | 6,702 |
| Apr 9, 2025 | 166.40 | 166.40 | 162.00 | 164.20 | 164.20 | 5,758 |
| Apr 8, 2025 | 167.60 | 170.40 | 166.00 | 167.60 | 167.60 | 4,147 |
| Apr 7, 2025 | 151.00 | 172.40 | 150.00 | 166.00 | 166.00 | 12,715 |
| Apr 4, 2025 | 184.80 | 184.80 | 172.00 | 173.00 | 173.00 | 7,279 |
| Apr 3, 2025 | 183.00 | 186.80 | 181.40 | 181.60 | 181.60 | 3,597 |
| Apr 2, 2025 | 181.00 | 185.80 | 178.60 | 184.80 | 184.80 | 5,048 |
| Apr 1, 2025 | 182.20 | 187.80 | 180.00 | 180.60 | 180.60 | 5,835 |
| Mar 31, 2025 | 181.20 | 184.00 | 177.80 | 181.00 | 181.00 | 10,380 |
| Mar 28, 2025 | 185.00 | 185.80 | 182.00 | 182.40 | 182.40 | 5,456 |
| Mar 27, 2025 | 182.00 | 183.20 | 180.60 | 182.80 | 182.80 | 12,358 |
| Mar 26, 2025 | 184.00 | 185.80 | 180.20 | 182.00 | 182.00 | 10,686 |
| Mar 25, 2025 | 185.00 | 185.40 | 182.60 | 183.20 | 183.20 | 4,478 |
| Mar 24, 2025 | 185.00 | 185.00 | 181.80 | 184.20 | 184.20 | 7,400 |
| Mar 21, 2025 | 185.60 | 187.80 | 182.40 | 182.80 | 182.80 | 7,658 |
| Mar 20, 2025 | 186.60 | 188.20 | 183.00 | 185.80 | 185.80 | 16,456 |
| Mar 19, 2025 | 190.00 | 191.00 | 185.40 | 185.60 | 185.60 | 5,898 |
| Mar 18, 2025 | 185.40 | 187.20 | 184.20 | 185.40 | 185.40 | 4,708 |
| Mar 17, 2025 | 183.80 | 186.00 | 178.00 | 183.20 | 183.20 | 5,788 |
| Mar 14, 2025 | 184.00 | 185.40 | 181.60 | 182.00 | 182.00 | 4,146 |
| Mar 13, 2025 | 183.60 | 184.80 | 183.00 | 183.80 | 183.80 | 2,411 |
| Mar 12, 2025 | 183.20 | 185.80 | 181.40 | 183.20 | 183.20 | 6,107 |
| Mar 11, 2025 | 184.40 | 188.80 | 183.00 | 183.00 | 183.00 | 3,688 |
| Mar 10, 2025 | 193.60 | 195.00 | 185.00 | 186.00 | 186.00 | 4,471 |
| Mar 7, 2025 | 196.00 | 196.40 | 192.60 | 193.80 | 193.80 | 4,243 |
| Mar 6, 2025 | 193.40 | 197.00 | 193.40 | 194.20 | 194.20 | 5,152 |
| Mar 5, 2025 | 192.00 | 194.40 | 192.00 | 193.40 | 193.40 | 3,349 |
| Mar 4, 2025 | 195.00 | 196.00 | 191.20 | 191.20 | 191.20 | 4,786 |
| Mar 3, 2025 | 196.00 | 197.00 | 195.00 | 195.80 | 195.80 | 11,243 |
| Feb 28, 2025 | 192.00 | 195.00 | 192.00 | 194.40 | 194.40 | 5,105 |
| Feb 27, 2025 | 190.20 | 193.60 | 190.00 | 192.80 | 192.80 | 3,781 |
| Feb 26, 2025 | 191.00 | 192.40 | 189.40 | 190.00 | 190.00 | 2,826 |
| Feb 25, 2025 | 191.00 | 192.60 | 187.60 | 189.20 | 189.20 | 3,509 |
| Feb 24, 2025 | 191.00 | 194.40 | 189.60 | 191.40 | 191.40 | 5,036 |
| Feb 21, 2025 | 181.20 | 190.40 | 181.20 | 188.80 | 188.80 | 60,723 |
| Feb 20, 2025 | 182.20 | 185.00 | 181.20 | 183.00 | 183.00 | 5,752 |
| Feb 19, 2025 | 186.00 | 187.00 | 183.00 | 184.40 | 184.40 | 5,983 |
| Feb 18, 2025 | 190.00 | 190.00 | 185.40 | 186.40 | 186.40 | 4,368 |
| Feb 17, 2025 | 193.00 | 193.00 | 188.00 | 188.00 | 188.00 | 3,874 |
| Feb 14, 2025 | 194.80 | 196.00 | 187.00 | 188.00 | 188.00 | 5,642 |
| Feb 13, 2025 | 195.80 | 196.80 | 192.60 | 194.00 | 194.00 | 2,601 |
| Feb 12, 2025 | 197.40 | 198.00 | 193.20 | 194.60 | 194.60 | 3,347 |
| Feb 11, 2025 | 199.80 | 200.00 | 195.20 | 195.20 | 195.20 | 6,004 |
| Feb 10, 2025 | 199.00 | 200.00 | 198.00 | 199.00 | 199.00 | 2,450 |
| Feb 7, 2025 | 199.00 | 200.00 | 198.00 | 199.20 | 199.20 | 5,214 |
| Feb 6, 2025 | 197.80 | 200.00 | 196.80 | 199.20 | 199.20 | 5,085 |
| Feb 5, 2025 | 196.00 | 197.60 | 192.00 | 195.60 | 195.60 | 5,808 |
| Feb 4, 2025 | 193.80 | 195.40 | 189.00 | 194.80 | 194.80 | 9,218 |
| Feb 3, 2025 | 194.00 | 199.80 | 193.40 | 195.80 | 195.80 | 4,787 |
| Jan 31, 2025 | 200.00 | 200.00 | 197.60 | 199.40 | 199.40 | 6,443 |
| Jan 30, 2025 | 199.00 | 199.80 | 196.00 | 199.80 | 199.80 | 3,486 |
| Jan 29, 2025 | 198.00 | 199.20 | 195.00 | 199.20 | 199.20 | 4,788 |
| Jan 28, 2025 | 195.20 | 196.00 | 194.00 | 195.80 | 195.80 | 3,775 |
| Jan 27, 2025 | 196.00 | 197.80 | 191.00 | 193.40 | 193.40 | 6,224 |
| Jan 24, 2025 | 192.80 | 194.20 | 190.80 | 194.20 | 194.20 | 8,050 |
| Jan 23, 2025 | 189.80 | 193.80 | 189.00 | 192.00 | 192.00 | 27,693 |
| Jan 22, 2025 | 188.60 | 190.60 | 187.60 | 190.20 | 190.20 | 7,037 |
| Jan 21, 2025 | 188.60 | 188.60 | 185.00 | 187.60 | 187.60 | 8,358 |
| Jan 20, 2025 | 184.80 | 187.80 | 184.20 | 187.60 | 187.60 | 12,102 |
| Jan 17, 2025 | 179.20 | 183.20 | 179.20 | 182.80 | 182.80 | 2,727 |
| Jan 16, 2025 | 180.20 | 183.00 | 180.00 | 180.00 | 180.00 | 6,113 |
| Jan 15, 2025 | 182.00 | 183.00 | 180.60 | 181.00 | 181.00 | 7,026 |
| Jan 14, 2025 | 183.80 | 183.80 | 180.20 | 181.00 | 181.00 | 5,409 |
| Jan 13, 2025 | 187.20 | 188.00 | 180.00 | 181.00 | 181.00 | 9,811 |
| Jan 10, 2025 | 185.80 | 188.80 | 184.40 | 188.80 | 188.80 | 3,121 |
| Jan 9, 2025 | 183.60 | 186.00 | 180.80 | 185.80 | 185.80 | 4,286 |
| Jan 8, 2025 | 181.40 | 183.40 | 180.20 | 183.20 | 183.20 | 9,949 |
| Jan 7, 2025 | 181.80 | 182.00 | 180.00 | 181.60 | 181.60 | 4,848 |
| Jan 6, 2025 | 174.20 | 182.80 | 174.20 | 180.60 | 180.60 | 21,790 |
| Jan 3, 2025 | 175.40 | 176.20 | 171.00 | 171.40 | 171.40 | 16,047 |
| Dec 30, 2024 | 179.40 | 179.40 | 174.00 | 176.00 | 176.00 | 7,776 |
| Dec 27, 2024 | 179.00 | 179.60 | 174.80 | 178.20 | 178.20 | 4,925 |
| Dec 23, 2024 | 175.00 | 179.80 | 172.60 | 177.00 | 177.00 | 15,458 |
| Dec 20, 2024 | 172.80 | 176.00 | 172.80 | 174.60 | 174.60 | 13,847 |
| Dec 19, 2024 | 182.80 | 182.80 | 175.00 | 175.00 | 175.00 | 26,342 |
| Dec 18, 2024 | 183.60 | 184.20 | 176.80 | 183.00 | 183.00 | 12,070 |
| Dec 17, 2024 | 182.80 | 188.40 | 182.00 | 183.60 | 183.60 | 6,786 |
| Dec 16, 2024 | 189.00 | 189.00 | 182.80 | 185.80 | 185.80 | 5,132 |
| Dec 13, 2024 | 187.00 | 188.40 | 186.20 | 188.40 | 188.40 | 4,145 |
| Dec 12, 2024 | 185.00 | 187.00 | 185.00 | 187.00 | 187.00 | 7,762 |
| Dec 11, 2024 | 186.40 | 186.40 | 182.60 | 186.40 | 186.40 | 5,334 |
| Dec 10, 2024 | 184.20 | 185.80 | 181.60 | 184.40 | 184.40 | 4,371 |
| Dec 9, 2024 | 177.60 | 186.20 | 177.60 | 185.60 | 185.60 | 8,761 |
| Dec 6, 2024 | 184.60 | 187.00 | 180.20 | 186.40 | 186.40 | 4,874 |
| Dec 5, 2024 | 184.60 | 184.80 | 181.80 | 184.60 | 184.60 | 6,305 |
| Dec 4, 2024 | 181.80 | 185.80 | 175.00 | 181.00 | 181.00 | 11,971 |
| Dec 3, 2024 | 184.00 | 184.00 | 179.20 | 183.20 | 183.20 | 3,716 |
| Dec 2, 2024 | 184.80 | 184.80 | 180.80 | 183.00 | 183.00 | 2,500 |
| Nov 29, 2024 | 178.20 | 182.40 | 178.20 | 182.20 | 182.20 | 2,288 |
| Nov 28, 2024 | 180.00 | 180.40 | 175.80 | 179.20 | 179.20 | 3,565 |
| Nov 27, 2024 | 177.80 | 180.00 | 177.00 | 180.00 | 180.00 | 13,045 |
| Nov 26, 2024 | 176.40 | 178.00 | 174.20 | 177.80 | 177.80 | 4,887 |
| Nov 25, 2024 | 179.80 | 179.80 | 173.60 | 177.20 | 177.20 | 5,842 |
| Nov 22, 2024 | 181.40 | 181.40 | 175.00 | 175.60 | 175.60 | 4,757 |
| Nov 21, 2024 | 180.20 | 182.00 | 180.00 | 181.40 | 181.40 | 4,933 |
| Nov 20, 2024 | 184.20 | 184.20 | 179.00 | 180.00 | 180.00 | 4,120 |
| Nov 19, 2024 | 188.80 | 189.00 | 184.00 | 184.20 | 184.20 | 4,002 |
| Nov 18, 2024 | 188.00 | 189.80 | 187.00 | 189.80 | 189.80 | 9,255 |
| Nov 15, 2024 | 187.20 | 190.20 | 186.00 | 189.00 | 189.00 | 5,560 |
| Nov 14, 2024 | 190.00 | 190.00 | 183.20 | 187.60 | 187.60 | 2,402 |
| Nov 13, 2024 | 188.40 | 188.80 | 184.60 | 186.60 | 186.60 | 3,413 |
| Nov 12, 2024 | 188.40 | 191.00 | 184.60 | 188.40 | 188.40 | 6,353 |
| Nov 11, 2024 | 183.00 | 190.00 | 183.00 | 189.80 | 189.80 | 8,727 |
| Nov 8, 2024 | 181.60 | 185.00 | 180.00 | 183.00 | 183.00 | 10,626 |
| Nov 7, 2024 | 182.00 | 183.00 | 180.00 | 180.40 | 180.40 | 10,153 |
| Nov 6, 2024 | 182.00 | 182.40 | 180.00 | 181.40 | 181.40 | 6,713 |
| Nov 5, 2024 | 182.40 | 183.00 | 180.00 | 181.60 | 181.60 | 3,619 |
| Nov 4, 2024 | 184.20 | 184.40 | 181.00 | 182.00 | 182.00 | 2,050 |
| Nov 1, 2024 | 187.00 | 187.00 | 180.40 | 184.00 | 184.00 | 5,868 |
| Oct 31, 2024 | 185.80 | 188.00 | 182.80 | 187.60 | 187.60 | 6,502 |
| Oct 30, 2024 | 184.80 | 186.80 | 183.00 | 185.80 | 185.80 | 2,204 |
| Oct 29, 2024 | 186.00 | 186.00 | 182.60 | 183.80 | 183.80 | 2,145 |
| Oct 28, 2024 | 186.00 | 187.00 | 184.00 | 185.80 | 185.80 | 9,364 |
| Oct 25, 2024 | 187.80 | 187.80 | 183.80 | 186.00 | 186.00 | 2,441 |
| Oct 24, 2024 | 186.00 | 186.60 | 183.20 | 185.20 | 185.20 | 2,185 |
| Oct 23, 2024 | 188.00 | 188.00 | 184.20 | 186.00 | 186.00 | 2,125 |
| Oct 22, 2024 | 181.40 | 188.60 | 181.40 | 186.20 | 186.20 | 2,579 |
| Oct 21, 2024 | 186.00 | 186.40 | 184.00 | 184.40 | 184.40 | 2,239 |
| Oct 18, 2024 | 189.00 | 189.00 | 184.00 | 186.00 | 186.00 | 2,114 |
| Oct 17, 2024 | 180.00 | 190.00 | 180.00 | 188.20 | 188.20 | 6,820 |
| Oct 16, 2024 | 182.80 | 184.40 | 175.60 | 177.00 | 177.00 | 8,321 |
| Oct 15, 2024 | 186.40 | 187.00 | 183.40 | 184.60 | 184.60 | 3,054 |
| Oct 14, 2024 | 185.00 | 189.80 | 185.00 | 186.40 | 186.40 | 2,069 |
| Oct 11, 2024 | 185.00 | 185.00 | 183.40 | 185.00 | 185.00 | 2,285 |
| Oct 10, 2024 | 187.80 | 188.00 | 183.60 | 185.00 | 185.00 | 4,415 |
| Oct 9, 2024 | 188.80 | 189.60 | 187.20 | 188.00 | 188.00 | 1,513 |
| Oct 8, 2024 | 189.00 | 189.80 | 188.00 | 188.80 | 188.80 | 1,536 |
| Oct 7, 2024 | 188.80 | 189.80 | 187.80 | 189.00 | 189.00 | 1,832 |
| Oct 4, 2024 | 186.20 | 189.40 | 185.20 | 188.40 | 188.40 | 3,670 |
| Oct 3, 2024 | 185.60 | 187.80 | 185.00 | 186.20 | 186.20 | 1,446 |
| Oct 2, 2024 | 186.80 | 188.00 | 185.20 | 185.60 | 185.60 | 3,613 |
| Oct 1, 2024 | 190.00 | 190.00 | 185.80 | 186.20 | 186.20 | 3,876 |
| Sep 30, 2024 | 189.60 | 189.80 | 183.20 | 189.40 | 189.40 | 5,801 |
| Sep 27, 2024 | 184.40 | 190.40 | 184.40 | 190.00 | 190.00 | 4,623 |
| Sep 26, 2024 | 184.00 | 186.80 | 183.00 | 186.40 | 186.40 | 3,841 |
| Sep 25, 2024 | 177.20 | 183.60 | 177.20 | 183.60 | 183.60 | 11,889 |
| Sep 24, 2024 | 178.00 | 178.60 | 176.00 | 177.00 | 177.00 | 6,062 |
| Sep 23, 2024 | 176.20 | 178.40 | 175.00 | 177.40 | 177.40 | 2,567 |
| Sep 20, 2024 | 175.00 | 178.20 | 174.20 | 175.40 | 175.40 | 11,408 |
| Sep 19, 2024 | 169.00 | 175.00 | 169.00 | 175.00 | 175.00 | 26,682 |
| Sep 18, 2024 | 166.40 | 168.60 | 165.20 | 168.60 | 168.60 | 5,981 |
| Sep 17, 2024 | 165.60 | 167.40 | 164.60 | 166.40 | 166.40 | 10,663 |
| Sep 16, 2024 | 163.80 | 165.00 | 162.60 | 164.00 | 164.00 | 5,027 |
| Sep 13, 2024 | 167.40 | 170.20 | 161.80 | 164.00 | 164.00 | 5,264 |
| Sep 12, 2024 | 172.60 | 172.60 | 166.60 | 168.60 | 168.60 | 9,182 |
| Sep 11, 2024 | 174.00 | 176.20 | 170.80 | 171.00 | 171.00 | 3,436 |
| Sep 10, 2024 | 174.00 | 176.60 | 173.60 | 175.20 | 175.20 | 1,101 |
| Sep 9, 2024 | 173.00 | 175.20 | 172.00 | 174.40 | 174.40 | 3,502 |
| Sep 6, 2024 | 176.00 | 179.40 | 173.00 | 174.00 | 174.00 | 3,439 |
| Sep 5, 2024 | 173.40 | 177.00 | 171.40 | 176.00 | 176.00 | 3,917 |
| Sep 4, 2024 | 176.80 | 177.00 | 170.20 | 172.80 | 172.80 | 5,363 |
| Sep 3, 2024 | 181.40 | 183.00 | 176.60 | 177.00 | 177.00 | 4,875 |
| Sep 2, 2024 | 180.20 | 182.80 | 179.60 | 180.00 | 180.00 | 1,383 |
| Aug 30, 2024 | 182.80 | 182.80 | 181.00 | 181.00 | 181.00 | 810 |
| Aug 29, 2024 | 183.80 | 184.00 | 178.00 | 182.20 | 182.20 | 6,193 |
| Aug 28, 2024 | 185.40 | 186.80 | 180.40 | 180.40 | 180.40 | 2,711 |
| Aug 27, 2024 | 187.00 | 187.00 | 184.40 | 185.60 | 185.60 | 1,759 |
| Aug 26, 2024 | 181.80 | 187.00 | 179.40 | 187.00 | 187.00 | 5,895 |
| Aug 23, 2024 | 180.20 | 182.00 | 180.20 | 181.00 | 181.00 | 813 |
| Aug 22, 2024 | 178.00 | 183.00 | 177.00 | 180.00 | 180.00 | 4,719 |
| Aug 21, 2024 | 180.00 | 181.40 | 176.40 | 178.00 | 178.00 | 5,703 |
| Aug 20, 2024 | 182.80 | 186.00 | 180.60 | 180.60 | 180.60 | 2,663 |
| Aug 19, 2024 | 182.00 | 183.60 | 177.20 | 182.80 | 182.80 | 8,562 |
| Aug 16, 2024 | 184.40 | 187.20 | 176.60 | 181.40 | 181.40 | 4,376 |
| Aug 15, 2024 | 189.40 | 191.00 | 184.00 | 184.00 | 184.00 | 3,278 |
| Aug 14, 2024 | 187.00 | 190.00 | 186.80 | 190.00 | 190.00 | 2,682 |
| Aug 13, 2024 | 190.00 | 191.00 | 182.60 | 185.00 | 185.00 | 2,751 |
| Aug 12, 2024 | 187.00 | 192.00 | 187.00 | 189.00 | 189.00 | 2,745 |
| Aug 9, 2024 | 186.00 | 190.60 | 185.80 | 189.60 | 189.60 | 1,258 |
| Aug 8, 2024 | 189.80 | 189.80 | 185.20 | 188.00 | 188.00 | 1,770 |
| Aug 7, 2024 | 7.5 Dividend | |||||
| Aug 7, 2024 | 191.00 | 191.00 | 184.00 | 186.20 | 186.20 | 3,390 |
| Aug 6, 2024 | 184.60 | 195.00 | 184.60 | 195.00 | 187.50 | 5,124 |
| Aug 5, 2024 | 187.00 | 190.20 | 176.00 | 183.60 | 176.54 | 4,869 |
| Aug 2, 2024 | 195.00 | 198.20 | 191.00 | 191.80 | 184.42 | 3,189 |
| Jul 31, 2024 | 196.20 | 198.00 | 195.00 | 197.00 | 189.42 | 1,773 |
| Jul 30, 2024 | 199.20 | 199.20 | 195.20 | 198.00 | 190.38 | 3,003 |
| Jul 29, 2024 | 197.00 | 202.50 | 197.00 | 200.00 | 192.31 | 2,267 |
| Jul 26, 2024 | 193.80 | 197.00 | 192.00 | 197.00 | 189.42 | 1,418 |
| Jul 25, 2024 | 194.20 | 195.20 | 191.40 | 193.80 | 186.35 | 2,964 |
| Jul 24, 2024 | 194.60 | 196.60 | 192.00 | 194.20 | 186.73 | 5,100 |
| Jul 23, 2024 | 193.00 | 195.00 | 191.00 | 193.80 | 186.35 | 3,190 |
| Jul 22, 2024 | 193.00 | 196.00 | 192.80 | 193.00 | 185.58 | 2,902 |
| Jul 19, 2024 | 198.40 | 200.00 | 193.20 | 194.80 | 187.31 | 6,249 |
| Jul 18, 2024 | 205.00 | 205.00 | 196.40 | 198.00 | 190.38 | 6,064 |
| Jul 17, 2024 | 205.00 | 208.50 | 204.50 | 206.00 | 198.08 | 1,809 |
| Jul 16, 2024 | 201.00 | 204.50 | 199.20 | 204.50 | 196.63 | 4,426 |
| Jul 15, 2024 | 204.50 | 204.50 | 198.00 | 200.00 | 192.31 | 8,412 |
| Jul 12, 2024 | 205.00 | 205.50 | 202.00 | 203.00 | 195.19 | 3,203 |
| Jul 11, 2024 | 199.00 | 204.00 | 199.00 | 204.00 | 196.15 | 2,734 |
| Jul 10, 2024 | 200.00 | 200.50 | 197.00 | 198.80 | 191.15 | 2,559 |
| Jul 9, 2024 | 201.00 | 202.50 | 198.00 | 200.00 | 192.31 | 2,212 |
| Jul 8, 2024 | 198.40 | 201.00 | 198.40 | 200.50 | 192.79 | 3,019 |
| Jul 5, 2024 | 201.00 | 202.50 | 196.00 | 198.40 | 190.77 | 6,171 |
| Jul 4, 2024 | 203.00 | 204.00 | 201.00 | 201.00 | 193.27 | 3,588 |
| Jul 3, 2024 | 205.50 | 205.50 | 201.00 | 202.50 | 194.71 | 6,504 |
| Jul 2, 2024 | 206.50 | 208.00 | 202.00 | 206.00 | 198.08 | 3,160 |
| Jul 1, 2024 | 208.00 | 209.50 | 204.00 | 206.50 | 198.56 | 2,269 |
| Jun 28, 2024 | 205.50 | 208.50 | 203.50 | 205.00 | 197.12 | 2,257 |
| Jun 27, 2024 | 206.00 | 206.00 | 195.00 | 204.00 | 196.15 | 6,268 |
| Jun 26, 2024 | 208.00 | 210.00 | 201.00 | 205.00 | 197.12 | 5,645 |
| Jun 25, 2024 | 208.00 | 209.00 | 205.50 | 207.00 | 199.04 | 2,230 |
| Jun 24, 2024 | 206.00 | 209.00 | 206.00 | 209.00 | 200.96 | 2,396 |
| Jun 21, 2024 | 210.00 | 211.00 | 207.00 | 207.50 | 199.52 | 9,360 |
| Jun 20, 2024 | 207.50 | 211.00 | 205.00 | 210.00 | 201.92 | 3,442 |
| Jun 19, 2024 | 211.50 | 211.50 | 205.50 | 206.00 | 198.08 | 4,651 |
| Jun 18, 2024 | 213.00 | 213.50 | 210.00 | 211.00 | 202.88 | 2,569 |
| Jun 17, 2024 | 206.00 | 214.00 | 206.00 | 213.50 | 205.29 | 5,722 |
| Jun 14, 2024 | 206.00 | 209.50 | 205.00 | 206.50 | 198.56 | 2,155 |
| Jun 13, 2024 | 210.00 | 212.00 | 207.00 | 208.50 | 200.48 | 3,674 |
| Jun 12, 2024 | 211.00 | 211.00 | 207.50 | 210.00 | 201.92 | 3,337 |
| Jun 11, 2024 | 209.50 | 211.00 | 207.00 | 209.50 | 201.44 | 3,739 |
| Jun 10, 2024 | 208.00 | 209.00 | 205.00 | 208.00 | 200.00 | 2,724 |
| Jun 7, 2024 | 206.00 | 210.00 | 201.50 | 208.50 | 200.48 | 4,652 |
| Jun 6, 2024 | 208.50 | 208.50 | 202.50 | 202.50 | 194.71 | 6,254 |
| Jun 5, 2024 | 206.50 | 208.00 | 204.00 | 208.00 | 200.00 | 3,223 |
| Jun 4, 2024 | 207.00 | 211.50 | 205.50 | 205.50 | 197.60 | 10,652 |
| Jun 3, 2024 | 208.50 | 208.50 | 205.50 | 206.00 | 198.08 | 2,448 |
| May 31, 2024 | 208.50 | 209.00 | 206.00 | 208.00 | 200.00 | 3,805 |
| May 30, 2024 | 203.50 | 207.50 | 203.50 | 206.50 | 198.56 | 3,642 |
| May 29, 2024 | 206.50 | 207.00 | 203.50 | 203.50 | 195.67 | 3,666 |
| May 28, 2024 | 203.50 | 208.50 | 201.00 | 207.50 | 199.52 | 6,523 |
| May 27, 2024 | 205.50 | 207.00 | 200.00 | 204.50 | 196.63 | 2,979 |
| May 24, 2024 | 203.50 | 208.00 | 201.00 | 206.00 | 198.08 | 5,718 |
| May 23, 2024 | 202.00 | 207.00 | 200.00 | 202.00 | 194.23 | 3,915 |
| May 22, 2024 | 198.00 | 202.50 | 197.00 | 202.00 | 194.23 | 4,326 |
| May 21, 2024 | 199.80 | 201.00 | 197.00 | 198.00 | 190.38 | 3,655 |
| May 17, 2024 | 201.00 | 202.00 | 198.20 | 199.80 | 192.12 | 2,973 |
| May 16, 2024 | 199.20 | 201.00 | 195.40 | 198.00 | 190.38 | 6,234 |
| May 15, 2024 | 198.00 | 198.40 | 195.40 | 197.20 | 189.62 | 2,932 |
| May 14, 2024 | 199.00 | 199.00 | 195.80 | 198.00 | 190.38 | 2,767 |
| May 13, 2024 | 198.60 | 200.00 | 197.20 | 199.60 | 191.92 | 4,347 |
| May 10, 2024 | 198.60 | 200.00 | 198.00 | 198.00 | 190.38 | 3,910 |
Related Tickers
LTA.PA Altamir SCA
28.30
-0.05%
CVC.AS CVC Capital Partners plc
16.05
+1.01%
BAER.SW Julius Bär Gruppe AG
55.24
-0.07%
PGHN.SW Partners Group Holding AG
1,113.00
+1.32%
CRF Cornerstone Total Return Fund, Inc.
6.85
+2.09%
CG The Carlyle Group Inc.
41.26
+3.28%
ECC Eagle Point Credit Company Inc.
7.99
-1.96%
ARES Ares Management Corporation
165.85
+2.33%
CLM Cornerstone Strategic Investment Fund, Inc.
7.08
+1.14%
OXLC Oxford Lane Capital Corp.
4.7400
0.00%