Swiss - Delayed Quote CHF

Hocn AG (HOCN.SW)

Compare
0.4500 +0.0180 (+4.17%)
At close: December 23 at 5:31:04 PM GMT+1
Currency in CHF
Download
Date Open High Low Close
Adj Close
Volume
Dec 23, 2024 0.4400 0.4500 0.4400 0.4500 0.4500 2,389
Dec 20, 2024 0.4110 0.4490 0.4110 0.4320 0.4320 4,685
Dec 19, 2024 0.4100 0.4500 0.4100 0.4500 0.4500 204
Dec 18, 2024 0.4100 0.4500 0.4100 0.4500 0.4500 18,390
Dec 17, 2024 0.4130 0.4500 0.4130 0.4500 0.4500 876
Dec 16, 2024 0.4500 0.4500 0.4130 0.4500 0.4500 36,775
Dec 13, 2024 0.4130 0.4500 0.4130 0.4500 0.4500 8,812
Dec 12, 2024 0.4110 0.4500 0.4110 0.4280 0.4280 7,072
Dec 11, 2024 0.4490 0.4500 0.4120 0.4500 0.4500 4,648
Dec 10, 2024 0.4490 0.4500 0.4110 0.4500 0.4500 2,733
Dec 9, 2024 0.4110 0.4500 0.4110 0.4500 0.4500 6,778
Dec 6, 2024 0.4100 0.4490 0.4100 0.4100 0.4100 7,746
Dec 5, 2024 0.4100 0.4500 0.4100 0.4500 0.4500 3,189
Dec 4, 2024 0.4110 0.4490 0.4100 0.4110 0.4110 11,005
Dec 3, 2024 0.4100 0.4110 0.4100 0.4100 0.4100 12,743
Dec 2, 2024 0.4500 0.4500 0.4100 0.4200 0.4200 10,586
Nov 29, 2024 0.4400 0.4400 0.4100 0.4100 0.4100 2,345
Nov 28, 2024 0.4500 0.4500 0.4000 0.4490 0.4490 33,610
Nov 27, 2024 0.5000 0.5000 0.4990 0.4990 0.4990 881
Nov 26, 2024 0.4900 0.5000 0.4510 0.5000 0.5000 2,020
Nov 25, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 3,155
Nov 22, 2024 0.5500 0.5500 0.4900 0.4900 0.4900 1,112
Nov 21, 2024 0.5480 0.5480 0.4800 0.4900 0.4900 4,156
Nov 20, 2024 0.4500 0.5480 0.4500 0.5480 0.5480 7,156
Nov 19, 2024 0.4840 0.5000 0.4820 0.4820 0.4820 7,068
Nov 18, 2024 0.4840 0.5500 0.4840 0.5500 0.5500 1,139
Nov 15, 2024 0.4640 0.4840 0.4640 0.4840 0.4840 6,318
Nov 14, 2024 0.4500 0.5000 0.4500 0.5000 0.5000 5,291
Nov 13, 2024 0.4700 0.5460 0.4510 0.4510 0.4510 663
Nov 12, 2024 0.4500 0.4990 0.4500 0.4700 0.4700 5,494
Nov 11, 2024 0.5200 0.5200 0.5000 0.5000 0.5000 844
Nov 8, 2024 0.5000 0.5480 0.5000 0.5200 0.5200 2,732
Nov 7, 2024 0.5500 0.5500 0.5000 0.5500 0.5500 3,038
Nov 6, 2024 0.5000 0.6000 0.3100 0.5500 0.5500 54,495
Nov 5, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 600
Nov 4, 2024 0.5040 0.5500 0.5040 0.5500 0.5500 11,005
Nov 1, 2024 0.5500 0.5500 0.5480 0.5500 0.5500 61
Oct 31, 2024 0.5500 0.5500 0.5000 0.5480 0.5480 4,177
Oct 30, 2024 0.5200 0.5480 0.5200 0.5480 0.5480 4,296
Oct 29, 2024 0.5100 0.5400 0.5100 0.5140 0.5140 4,162
Oct 28, 2024 0.5100 0.5500 0.5000 0.5500 0.5500 24,220
Oct 25, 2024 0.5300 0.5500 0.5120 0.5500 0.5500 28,998
Oct 24, 2024 0.6000 0.6000 0.5300 0.5500 0.5500 42,894
Oct 23, 2024 0.5360 0.6000 0.5360 0.5980 0.5980 45,097
Oct 22, 2024 0.5480 0.5940 0.5480 0.5940 0.5940 1,366
Oct 21, 2024 0.5000 0.5980 0.5000 0.5500 0.5500 1,162
Oct 18, 2024 0.5700 0.5980 0.5420 0.5980 0.5980 7,996
Oct 17, 2024 0.5700 0.5700 0.5700 0.5700 0.5700 3,929
Oct 16, 2024 0.6000 0.6000 0.5740 0.6000 0.6000 4,628
Oct 15, 2024 0.6000 0.6000 0.5700 0.6000 0.6000 39,590
Oct 14, 2024 0.6000 0.7000 0.5700 0.6000 0.6000 58,159
Oct 11, 2024 0.5800 0.6000 0.5800 0.5800 0.5800 11,416
Oct 10, 2024 0.6460 0.6460 0.5840 0.5900 0.5900 6,575
Oct 9, 2024 0.6500 0.6780 0.5800 0.6480 0.6480 53,733
Oct 8, 2024 0.6100 0.6900 0.5540 0.6900 0.6900 30,780
Oct 7, 2024 0.6900 0.6900 0.6000 0.6500 0.6500 9,845
Oct 4, 2024 0.6200 0.6600 0.6200 0.6600 0.6600 5,209
Oct 3, 2024 0.6200 0.6880 0.6200 0.6200 0.6200 4,331
Oct 2, 2024 0.6500 0.6980 0.6000 0.6940 0.6940 49,359
Oct 1, 2024 0.6000 0.6940 0.6000 0.6860 0.6860 5,567
Sep 30, 2024 0.6980 0.6980 0.6000 0.6420 0.6420 23,636
Sep 27, 2024 0.6640 0.7000 0.6500 0.6960 0.6960 37,591
Sep 26, 2024 0.7600 0.7780 0.6500 0.6640 0.6640 113,204
Sep 25, 2024 0.7000 0.7600 0.6020 0.7600 0.7600 51,203
Sep 24, 2024 0.7500 0.7920 0.7000 0.7120 0.7120 24,452
Sep 23, 2024 0.7000 0.8520 0.7000 0.7140 0.7140 124,744
Sep 20, 2024 0.7260 0.8500 0.6720 0.7020 0.7020 110,259
Sep 19, 2024 1.3300 1.3300 0.7000 0.7920 0.7920 440,197
Sep 18, 2024 1.6000 1.7900 1.3200 1.4000 1.4000 107,718
Sep 17, 2024 2.2300 2.4000 1.6000 1.6000 1.6000 205,383
Sep 16, 2024 3.6900 3.6900 2.2300 2.2300 2.2300 169,725
Sep 13, 2024 3.4000 3.9700 3.1000 3.6800 3.6800 158,621
Sep 12, 2024 3.4900 4.4000 3.1000 3.3200 3.3200 290,517
Sep 11, 2024 3.5100 7.5600 1.7750 2.6000 2.6000 620,550
Sep 10, 2024 1.9400 3.1000 1.9400 3.1000 3.1000 184,272
Sep 9, 2024 1.7950 2.1000 1.5200 1.8500 1.8500 130,419
Sep 6, 2024 1.3000 1.9800 1.2000 1.3400 1.3400 197,050
Sep 5, 2024 0.8020 1.7450 0.8020 1.2100 1.2100 204,746
Sep 4, 2024 0.8500 0.8500 0.6100 0.7300 0.7300 33,879
Sep 3, 2024 1.0500 1.0500 0.8000 0.8980 0.8980 68,128
Sep 2, 2024 1.1450 1.1450 0.9800 1.0600 1.0600 52,770
Aug 30, 2024 0.5500 1.6000 0.5500 1.2000 1.2000 286,366
Aug 29, 2024 0.3360 0.6300 0.3360 0.5820 0.5820 185,312
Aug 28, 2024 1.7800 1.7800 0.1900 0.4170 0.4170 354,986
Aug 27, 2024 1.6000 2.3000 1.5100 1.7800 1.7800 150,223
Aug 26, 2024 4.7500 5.0000 4.5000 4.8700 4.8700 10,742
Aug 23, 2024 5.5000 5.9000 5.0000 5.7000 5.7000 29,913
Aug 22, 2024 8.0000 8.1400 6.1000 6.2400 6.2400 40,793
Aug 21, 2024 8.1800 8.4000 8.0600 8.2000 8.2000 4,564
Aug 20, 2024 7.7000 8.1800 7.7000 8.0400 8.0400 4,461
Aug 19, 2024 7.3000 7.9000 7.0400 7.7800 7.7800 3,085
Aug 16, 2024 7.7000 7.8000 7.2200 7.7800 7.7800 4,917
Aug 15, 2024 7.4800 7.5000 7.1000 7.5000 7.5000 9,060
Aug 14, 2024 7.1000 7.2000 7.0800 7.1800 7.1800 149
Aug 13, 2024 6.8800 7.0800 6.8800 7.0000 7.0000 413
Aug 12, 2024 7.2800 7.4800 6.7000 6.9800 6.9800 3,360
Aug 9, 2024 7.4600 7.4600 6.7400 6.8600 6.8600 7,217
Aug 8, 2024 7.6600 7.9800 7.1600 7.3800 7.3800 3,335
Aug 7, 2024 7.1400 8.4800 6.8200 7.6600 7.6600 23,531
Aug 6, 2024 5.1000 8.4200 5.1000 6.5000 6.5000 27,808
Aug 5, 2024 5.7000 5.7000 4.7300 5.0000 5.0000 6,521
Aug 2, 2024 5.0000 5.5200 5.0000 5.5200 5.5200 3,778
Jul 31, 2024 5.2000 5.2000 5.0000 5.0000 5.0000 2,006
Jul 30, 2024 5.6600 5.6600 5.0000 5.2000 5.2000 1,350
Jul 29, 2024 6.0800 6.0800 5.5000 5.5000 5.5000 1,492
Jul 26, 2024 6.1400 6.1600 5.9800 5.9800 5.9800 734
Jul 25, 2024 6.0000 6.0800 5.9800 6.0000 6.0000 378
Jul 24, 2024 6.3400 6.3400 6.0000 6.1000 6.1000 784
Jul 23, 2024 6.2800 6.2800 6.1800 6.2800 6.2800 70
Jul 22, 2024 6.3000 6.3600 6.0000 6.2400 6.2400 3,426
Jul 19, 2024 6.4000 6.6000 6.3000 6.3000 6.3000 1,921
Jul 18, 2024 6.2800 6.4000 6.2000 6.3000 6.3000 1,323
Jul 17, 2024 6.3800 6.5800 5.9000 6.3800 6.3800 3,238
Jul 16, 2024 6.5000 6.6000 6.4000 6.4800 6.4800 1,558
Jul 15, 2024 6.7800 6.7800 6.5000 6.5000 6.5000 1,367
Jul 12, 2024 6.7000 6.7800 6.6000 6.7000 6.7000 2,091
Jul 11, 2024 6.6200 7.1400 6.6000 6.6000 6.6000 2,254
Jul 10, 2024 7.1000 7.1400 6.6200 6.7200 6.7200 1,613
Jul 9, 2024 6.8000 7.0000 6.5000 7.0000 7.0000 874
Jul 8, 2024 6.9000 7.0000 6.8000 6.9000 6.9000 1,427
Jul 5, 2024 7.0000 7.0400 6.9000 7.0000 7.0000 359
Jul 4, 2024 7.5000 7.6000 7.0000 7.1000 7.1000 3,683
Jul 3, 2024 7.2000 7.5000 6.9200 7.5000 7.5000 715
Jul 2, 2024 7.3000 7.3000 7.3000 7.3000 7.3000 406
Jul 1, 2024 7.4000 7.4000 7.2200 7.4000 7.4000 802
Jun 28, 2024 7.0400 7.4000 6.5400 7.4000 7.4000 2,930
Jun 27, 2024 6.7000 7.3200 6.7000 7.1600 7.1600 696
Jun 26, 2024 7.1400 7.1400 6.3600 6.7800 6.7800 803
Jun 25, 2024 7.0000 7.1000 7.0000 7.0000 7.0000 1,987
Jun 24, 2024 6.4600 7.2000 6.3000 7.2000 7.2000 1,762
Jun 21, 2024 6.4600 7.5000 6.4200 6.5000 6.5000 3,342
Jun 20, 2024 6.8000 6.9000 6.6000 6.6000 6.6000 1,878
Jun 19, 2024 7.1800 7.6400 6.4200 6.8400 6.8400 6,794
Jun 18, 2024 7.3600 7.5000 7.2200 7.2800 7.2800 2,517
Jun 17, 2024 7.5600 7.5600 7.2400 7.2400 7.2400 138
Jun 14, 2024 7.1000 8.0000 7.1000 7.4400 7.4400 3,752
Jun 13, 2024 7.4600 7.4600 6.6000 7.0400 7.0400 5,257
Jun 12, 2024 7.8000 7.8000 7.4200 7.4600 7.4600 10,525
Jun 11, 2024 7.5800 7.8000 7.5400 7.8000 7.8000 2,450
Jun 10, 2024 7.7000 7.7000 7.5800 7.5800 7.5800 1,697
Jun 7, 2024 7.9200 7.9200 7.6200 7.7000 7.7000 1,614
Jun 6, 2024 7.9600 7.9600 7.5200 7.8000 7.8000 2,000
Jun 5, 2024 7.9800 7.9800 7.6800 7.9600 7.9600 3,358
Jun 4, 2024 7.5600 7.9800 7.4200 7.9800 7.9800 4,407
Jun 3, 2024 7.7000 7.7000 7.3800 7.6800 7.6800 4,357
May 31, 2024 7.6800 7.7000 7.5000 7.7000 7.7000 3,261
May 30, 2024 7.6800 7.7000 7.6800 7.7000 7.7000 2,510
May 29, 2024 7.6400 7.6400 7.5600 7.5600 7.5600 2,899
May 28, 2024 7.9000 7.9000 7.5600 7.7800 7.7800 10,173
May 27, 2024 7.8600 7.9600 7.8600 7.9000 7.9000 4,403
May 24, 2024 8.0000 8.1600 7.7000 7.7800 7.7800 8,986
May 23, 2024 7.9800 8.1000 7.9000 8.0000 8.0000 19,947
May 22, 2024 8.0000 8.2000 8.0000 8.0000 8.0000 9,430
May 21, 2024 8.0000 8.2000 7.8000 7.9200 7.9200 5,907
May 17, 2024 8.0000 8.3200 7.5200 7.7400 7.7400 10,205
May 16, 2024 7.0200 7.9600 6.8800 7.8000 7.8000 21,136
May 15, 2024 10.2000 10.4000 4.8800 7.0200 7.0200 103,836
May 14, 2024 10.5000 10.5500 10.2000 10.3500 10.3500 28,198
May 13, 2024 11.2000 11.5000 10.0000 10.6500 10.6500 39,848
May 10, 2024 11.3500 11.3500 9.5000 11.0500 11.0500 37,305
May 8, 2024 12.0000 12.0000 11.0000 11.4500 11.4500 41,306
May 7, 2024 13.0000 13.5000 11.5000 12.8000 12.8000 52,381
May 6, 2024 9.9800 13.5000 9.9800 12.4000 12.4000 106,717
May 3, 2024 13.0000 16.8000 8.8400 9.7200 9.7200 338,828
May 2, 2024 7.8000 15.7000 5.2400 12.0000 12.0000 323,606
Apr 30, 2024 1.4000 7.7200 1.4000 5.0000 5.0000 179,902
Apr 29, 2024 1.3350 1.4000 1.2550 1.4000 1.4000 19,432
Apr 26, 2024 1.4400 1.4400 1.2650 1.3200 1.3200 10,001
Apr 25, 2024 1.5650 1.5650 1.2500 1.4400 1.4400 39,354
Apr 24, 2024 1.6250 1.6250 1.2300 1.5500 1.5500 227,283
Apr 23, 2024 1.6500 1.6700 1.6000 1.6150 1.6150 23,333
Apr 22, 2024 3.0200 3.0500 1.6700 1.7350 1.7350 104,327
Apr 19, 2024 4.0000 4.0000 3.8600 4.0000 4.0000 1,046
Apr 18, 2024 4.0000 4.0000 4.0000 4.0000 4.0000 2,129
Apr 17, 2024 4.0000 4.1600 4.0000 4.0300 4.0300 6,601
Apr 16, 2024 4.0500 4.1400 4.0000 4.0300 4.0300 8,929
Apr 15, 2024 4.4100 4.4100 4.0200 4.1000 4.1000 22,662
Apr 12, 2024 4.7000 4.7500 4.4100 4.4600 4.4600 7,882
Apr 11, 2024 4.7200 4.7400 4.6200 4.7000 4.7000 2,562
Apr 10, 2024 5.0200 5.0800 4.7000 4.7600 4.7600 7,353
Apr 9, 2024 4.8800 5.0000 4.8800 4.9800 4.9800 2,237
Apr 8, 2024 5.0000 5.0600 4.8400 4.8400 4.8400 7,363
Apr 5, 2024 4.9900 5.1400 4.9400 5.0000 5.0000 13,649
Apr 4, 2024 5.3000 5.4000 4.9400 4.9400 4.9400 30,542
Apr 3, 2024 6.2000 6.2000 5.2400 5.3800 5.3800 21,515
Apr 2, 2024 7.3200 7.3800 6.2000 6.2000 6.2000 15,250
Mar 28, 2024 8.8500 8.8500 7.2500 7.4000 7.4000 15,334
Mar 27, 2024 9.7500 9.8500 9.0000 9.0000 9.0000 8,745
Mar 26, 2024 10.1000 10.1000 9.8500 9.9000 9.9000 1,585
Mar 25, 2024 10.2000 10.3000 9.7500 10.2000 10.2000 3,567
Mar 22, 2024 10.6000 10.7000 10.2000 10.2000 10.2000 2,782
Mar 21, 2024 10.5000 10.6000 10.3000 10.4000 10.4000 3,080
Mar 20, 2024 10.5000 10.5000 10.5000 10.5000 10.5000 370
Mar 19, 2024 10.6000 10.9000 10.5000 10.6000 10.6000 4,135
Mar 18, 2024 10.8000 10.8000 10.6000 10.6000 10.6000 1,245
Mar 15, 2024 11.1000 11.4000 10.9000 10.9000 10.9000 580
Mar 14, 2024 11.2000 12.0000 10.5000 11.0000 11.0000 4,140
Mar 13, 2024 11.4000 11.9000 11.2000 11.2000 11.2000 3,676
Mar 12, 2024 11.8000 12.0000 11.3000 11.3000 11.3000 4,258
Mar 11, 2024 11.7000 11.9000 11.5000 11.5000 11.5000 5,560
Mar 8, 2024 11.8000 12.2000 11.4000 11.5000 11.5000 5,339
Mar 7, 2024 12.1000 12.9000 11.8000 11.9000 11.9000 6,620
Mar 6, 2024 13.0000 13.0000 11.2000 11.9000 11.9000 16,182
Mar 5, 2024 17.1000 17.9000 13.1000 13.3000 13.3000 12,298
Mar 4, 2024 16.6000 18.0000 16.3000 17.4000 17.4000 1,219
Mar 1, 2024 16.7000 17.1000 16.7000 16.9000 16.9000 270
Feb 29, 2024 17.0000 17.0000 16.7000 16.9000 16.9000 154
Feb 28, 2024 17.3000 17.3000 17.1000 17.1000 17.1000 157
Feb 27, 2024 17.3000 17.8000 17.3000 17.5000 17.5000 454
Feb 26, 2024 18.0000 18.4000 17.0000 17.2000 17.2000 3,019
Feb 23, 2024 17.4000 18.0000 16.4000 17.8000 17.8000 4,261
Feb 22, 2024 18.6000 20.2000 16.8000 17.2000 17.2000 9,550
Feb 21, 2024 15.0000 18.5000 15.0000 17.4000 17.4000 5,236
Feb 20, 2024 13.1000 14.6000 13.1000 14.6000 14.6000 2,776
Feb 19, 2024 13.0000 13.3000 12.9000 12.9000 12.9000 350
Feb 16, 2024 12.8000 12.8000 12.8000 12.8000 12.8000 92
Feb 15, 2024 13.1000 13.1000 13.0000 13.0000 13.0000 390
Feb 14, 2024 13.1000 13.1000 13.1000 13.1000 13.1000 180
Feb 13, 2024 13.5000 13.5000 13.3000 13.3000 13.3000 9
Feb 12, 2024 13.4000 13.4000 12.9000 13.4000 13.4000 659
Feb 9, 2024 13.4000 13.4000 13.4000 13.4000 13.4000 62
Feb 8, 2024 13.5000 13.5000 13.3000 13.3000 13.3000 206
Feb 7, 2024 13.2000 13.5000 13.2000 13.4000 13.4000 322
Feb 6, 2024 13.2000 13.2000 12.8000 13.0000 13.0000 152
Feb 5, 2024 13.4000 13.4000 13.4000 13.4000 13.4000 975
Feb 2, 2024 12.5000 13.2000 12.5000 13.2000 13.2000 4,003
Feb 1, 2024 12.5000 12.5000 12.5000 12.5000 12.5000 176
Jan 31, 2024 12.8000 12.8000 12.4000 12.5000 12.5000 1,117
Jan 30, 2024 13.8000 13.8000 12.4000 12.6000 12.6000 3,204
Jan 29, 2024 13.9000 14.0000 13.6000 13.6000 13.6000 982
Jan 26, 2024 14.0000 14.1000 13.8000 14.1000 14.1000 1,083
Jan 25, 2024 14.0000 14.3000 14.0000 14.1000 14.1000 650
Jan 24, 2024 14.3000 14.3000 14.0000 14.1000 14.1000 1,289
Jan 23, 2024 14.8000 14.8000 14.1000 14.5000 14.5000 472
Jan 22, 2024 14.8000 15.0000 14.5000 14.8000 14.8000 1,119
Jan 19, 2024 15.2000 15.2000 15.0000 15.0000 15.0000 323
Jan 18, 2024 15.3000 15.3000 15.0000 15.2000 15.2000 91
Jan 17, 2024 15.4000 15.4000 15.4000 15.4000 15.4000 160
Jan 16, 2024 15.4000 15.5000 15.4000 15.5000 15.5000 3,122
Jan 15, 2024 15.2000 15.2000 15.2000 15.2000 15.2000 -
Jan 12, 2024 15.5000 15.5000 15.2000 15.2000 15.2000 297
Jan 11, 2024 15.4000 15.5000 15.2000 15.2000 15.2000 522
Jan 10, 2024 15.3000 15.5000 15.3000 15.3000 15.3000 840
Jan 9, 2024 15.4000 15.5000 15.4000 15.5000 15.5000 992
Jan 8, 2024 15.3000 15.4000 15.3000 15.4000 15.4000 526
Jan 5, 2024 14.9000 15.3000 14.9000 15.1000 15.1000 1,115
Jan 4, 2024 15.2000 15.8000 15.0000 15.0000 15.0000 1,781
Jan 3, 2024 15.3000 15.8000 15.2000 15.2000 15.2000 3,417
Dec 29, 2023 15.2000 15.5000 15.1000 15.5000 15.5000 1,024
Dec 28, 2023 15.4000 15.6000 15.0000 15.4000 15.4000 4,916
Dec 27, 2023 15.8000 15.8000 15.5000 15.5000 15.5000 1,903