Swiss - Delayed Quote CHF

HT5 AG (HT5.SW)

1.3340
-0.0660
(-4.71%)
At close: June 6 at 5:31:34 PM GMT+2
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
Jun 6, 20251.33401.38801.33401.33401.33407,385
Jun 5, 20251.37601.43801.37601.40001.400010,431
Jun 4, 20251.36001.46601.36001.45201.45202,604
Jun 3, 20251.49001.49001.39401.42001.420012,320
Jun 2, 20251.38001.41001.38001.38001.38002,919
May 30, 20251.33401.43601.33401.38001.38003,099
May 28, 20251.32001.43801.32001.43001.430012,250
May 27, 20251.36601.40001.33201.33201.3320918
May 26, 20251.49001.49001.30001.38001.380021,225
May 23, 20251.38001.41801.27401.33001.330021,789
May 22, 20251.49001.50001.40001.43601.436054,379
May 21, 20251.51801.59001.51601.54001.54001,764
May 20, 20251.60001.60001.51601.57801.57803,995
May 19, 20251.52201.57001.50601.57001.57004,405
May 16, 20251.50201.52001.50201.52001.5200228
May 15, 20251.50201.59001.50201.57601.5760516
May 14, 20251.45001.59001.45001.59001.5900486
May 13, 20251.57001.63001.45201.60801.60803,628
May 12, 20251.45001.62601.45001.57001.57008,598
May 9, 20251.63001.63001.57001.61001.61006,247
May 8, 20251.63001.63001.45001.60001.600024,430
May 7, 20251.38001.63001.38001.63001.6300169
May 6, 20251.63001.63001.50001.50001.500011,310
May 5, 20251.50001.50001.40001.50001.50009,792
May 2, 20251.58001.58001.50001.53801.538012,149
Apr 30, 20251.55201.59001.50001.50001.500016,040
Apr 29, 20251.50001.68601.50001.55001.550051,967
Apr 28, 20251.46801.60001.40401.59601.596051,761
Apr 25, 20251.49001.49001.40001.44401.444037,498
Apr 24, 20251.31001.49001.31001.36201.362045,608
Apr 23, 20251.35001.35001.21001.30001.30003,956
Apr 22, 20251.14201.33001.14201.29001.29008,162
Apr 17, 20251.20401.24801.15601.15601.1560917
Apr 16, 20251.14401.25001.14401.23401.234029,945
Apr 15, 20251.14401.34801.14201.34801.348017,268
Apr 14, 20251.25001.30001.15201.24801.24807,403
Apr 11, 20251.44001.44001.25001.34001.34005,791
Apr 10, 20251.44001.44001.22001.35001.350021,438
Apr 9, 20251.14401.15001.07001.07001.070015,676
Apr 8, 20251.00001.29801.00001.20801.208013,671
Apr 7, 20250.71001.10000.71001.00001.000023,037
Apr 4, 20251.30001.30001.00001.19501.195044,949
Apr 3, 20251.25001.43501.25001.25501.255012,041
Apr 2, 20251.34001.45001.34001.43001.43008,916
Apr 1, 20251.31501.45001.31501.37501.37501,334
Mar 31, 20251.32001.44501.31001.44001.440040,249
Mar 28, 20251.36501.45001.25001.45001.450020,756
Mar 27, 20251.48501.48501.48501.48501.485020
Mar 26, 20251.50001.55001.37501.48501.485027,767
Mar 25, 20251.46001.47001.35001.47001.47002,683
Mar 24, 20251.40001.47501.39501.46001.460013,579
Mar 21, 20251.39501.41001.30001.41001.410029,728
Mar 20, 20251.30001.60001.30001.41001.4100104,660
Mar 19, 20251.30001.35001.15501.26001.26009,800
Mar 18, 20251.30001.30001.18501.24001.24001,916
Mar 17, 20251.34001.34001.15501.23501.235012,521
Mar 14, 20251.12501.29501.12001.27501.275011,654
Mar 13, 20251.24001.35001.13501.21001.210038,626
Mar 12, 20251.24001.25001.24001.24001.24004,655
Mar 11, 20251.30001.30001.24501.24501.24505,935
Mar 10, 20251.39001.39001.13501.21001.210014,702
Mar 7, 20251.20001.24001.10501.12001.120031,077
Mar 6, 20251.22001.35001.20001.23001.230020,577
Mar 5, 20251.25001.35001.20001.25001.250016,884
Mar 4, 20251.40001.44001.31001.39501.39507,885
Mar 3, 20251.50001.50001.12501.31001.310064,426
Feb 28, 20251.79001.90001.60001.60001.6000124,729
Feb 27, 20251.70001.93001.66001.75001.7500103,654
Feb 26, 20251.23001.85001.21001.60001.6000380,657
Feb 25, 20252.99003.20001.00001.20001.2000640,232
Feb 24, 20251.27002.50001.15002.25002.2500360,094
Feb 21, 20250.90001.05000.76000.93400.9340144,265
Feb 20, 20250.73401.20000.63800.70400.7040251,058
Feb 19, 20250.40000.64000.40000.62000.6200406,580
Feb 18, 20250.37100.40100.37100.40100.401045,742
Feb 17, 20250.45000.45000.36100.40000.40006,189
Feb 14, 20250.45800.45800.39000.40000.400015,027
Feb 13, 20250.37000.40000.36700.38700.387013,147
Feb 12, 20250.41000.41000.36600.36600.3660410
Feb 11, 20250.40000.40000.36500.40000.40008,819
Feb 10, 20250.37000.41000.37000.40000.400022,367
Feb 7, 20250.42000.42000.42000.42000.42001,000
Feb 6, 20250.42000.42000.36100.41000.410025,302
Feb 5, 20250.45100.48500.38500.38800.388024,779
Feb 4, 20250.35000.45000.35000.45000.4500977
Feb 3, 20250.49000.49000.32000.42000.420049,602
Jan 31, 20250.42000.43000.42000.43000.4300317
Jan 30, 20250.43000.43000.42000.42000.420060,078
Jan 29, 20250.42900.43000.42000.42100.421012,437
Jan 28, 20250.44100.48700.41900.42500.425070,955
Jan 27, 20250.44100.49500.44100.49500.495083
Jan 24, 20250.45000.49700.42000.49400.494028,449
Jan 23, 20250.45000.46600.45000.46600.4660556
Jan 22, 20250.46800.46800.46500.46600.4660191
Jan 21, 20250.43600.46800.42000.46800.46809,990
Jan 20, 20250.43100.46700.43100.46700.46701,737
Jan 17, 20250.47000.47000.42100.46700.46702,876
Jan 16, 20250.41500.47900.41500.47000.47005,252
Jan 15, 20250.43200.48000.41500.48000.480028,087
Jan 14, 20250.43000.43000.43000.43000.43006
Jan 13, 20250.45000.45000.43000.43500.435016,698
Jan 10, 20250.45000.49000.42700.49000.49003,032
Jan 9, 20250.42300.48900.42300.45000.45005,582
Jan 8, 20250.42300.49000.42300.46200.462013,109
Jan 7, 20250.48900.49000.41300.49000.49007,930
Jan 6, 20250.41200.46000.41200.45900.45902,633
Jan 3, 20250.41000.44900.41000.44900.4490570
Dec 30, 20240.43000.43000.41000.41000.41007,320
Dec 27, 20240.45000.45000.41000.41000.41008,006
Dec 23, 20240.44000.45000.44000.45000.45002,389
Dec 20, 20240.41100.44900.41100.43200.43204,685
Dec 19, 20240.41000.45000.41000.45000.4500204
Dec 18, 20240.41000.45000.41000.45000.450018,390
Dec 17, 20240.41300.45000.41300.45000.4500876
Dec 16, 20240.45000.45000.41300.45000.450036,775
Dec 13, 20240.41300.45000.41300.45000.45008,812
Dec 12, 20240.41100.45000.41100.42800.42807,072
Dec 11, 20240.44900.45000.41200.45000.45004,648
Dec 10, 20240.44900.45000.41100.45000.45002,733
Dec 9, 20240.41100.45000.41100.45000.45006,778
Dec 6, 20240.41000.44900.41000.41000.41007,746
Dec 5, 20240.41000.45000.41000.45000.45003,189
Dec 4, 20240.41100.44900.41000.41100.411011,005
Dec 3, 20240.41000.41100.41000.41000.410012,743
Dec 2, 20240.45000.45000.41000.42000.420010,586
Nov 29, 20240.44000.44000.41000.41000.41002,345
Nov 28, 20240.45000.45000.40000.44900.449033,610
Nov 27, 20240.50000.50000.49900.49900.4990881
Nov 26, 20240.49000.50000.45100.50000.50002,020
Nov 25, 20240.49000.49000.49000.49000.49003,155
Nov 22, 20240.55000.55000.49000.49000.49001,112
Nov 21, 20240.54800.54800.48000.49000.49004,156
Nov 20, 20240.45000.54800.45000.54800.54807,156
Nov 19, 20240.48400.50000.48200.48200.48207,068
Nov 18, 20240.48400.55000.48400.55000.55001,139
Nov 15, 20240.46400.48400.46400.48400.48406,318
Nov 14, 20240.45000.50000.45000.50000.50005,291
Nov 13, 20240.47000.54600.45100.45100.4510663
Nov 12, 20240.45000.49900.45000.47000.47005,494
Nov 11, 20240.52000.52000.50000.50000.5000844
Nov 8, 20240.50000.54800.50000.52000.52002,732
Nov 7, 20240.55000.55000.50000.55000.55003,038
Nov 6, 20240.50000.60000.31000.55000.550054,495
Nov 5, 20240.50000.50000.50000.50000.5000600
Nov 4, 20240.50400.55000.50400.55000.550011,005
Nov 1, 20240.55000.55000.54800.55000.550061
Oct 31, 20240.55000.55000.50000.54800.54804,177
Oct 30, 20240.52000.54800.52000.54800.54804,296
Oct 29, 20240.51000.54000.51000.51400.51404,162
Oct 28, 20240.51000.55000.50000.55000.550024,220
Oct 25, 20240.53000.55000.51200.55000.550028,998
Oct 24, 20240.60000.60000.53000.55000.550042,894
Oct 23, 20240.53600.60000.53600.59800.598045,097
Oct 22, 20240.54800.59400.54800.59400.59401,366
Oct 21, 20240.50000.59800.50000.55000.55001,162
Oct 18, 20240.57000.59800.54200.59800.59807,996
Oct 17, 20240.57000.57000.57000.57000.57003,929
Oct 16, 20240.60000.60000.57400.60000.60004,628
Oct 15, 20240.60000.60000.57000.60000.600039,590
Oct 14, 20240.60000.70000.57000.60000.600058,159
Oct 11, 20240.58000.60000.58000.58000.580011,416
Oct 10, 20240.64600.64600.58400.59000.59006,575
Oct 9, 20240.65000.67800.58000.64800.648053,733
Oct 8, 20240.61000.69000.55400.69000.690030,780
Oct 7, 20240.69000.69000.60000.65000.65009,845
Oct 4, 20240.62000.66000.62000.66000.66005,209
Oct 3, 20240.62000.68800.62000.62000.62004,331
Oct 2, 20240.65000.69800.60000.69400.694049,359
Oct 1, 20240.60000.69400.60000.68600.68605,567
Sep 30, 20240.69800.69800.60000.64200.642023,636
Sep 27, 20240.66400.70000.65000.69600.696037,591
Sep 26, 20240.76000.77800.65000.66400.6640113,204
Sep 25, 20240.70000.76000.60200.76000.760051,203
Sep 24, 20240.75000.79200.70000.71200.712024,452
Sep 23, 20240.70000.85200.70000.71400.7140124,744
Sep 20, 20240.72600.85000.67200.70200.7020110,259
Sep 19, 20241.33001.33000.70000.79200.7920440,197
Sep 18, 20241.60001.79001.32001.40001.4000107,718
Sep 17, 20242.23002.40001.60001.60001.6000205,383
Sep 16, 20243.69003.69002.23002.23002.2300169,725
Sep 13, 20243.40003.97003.10003.68003.6800158,621
Sep 12, 20243.49004.40003.10003.32003.3200290,517
Sep 11, 20243.51007.56001.77502.60002.6000620,550
Sep 10, 20241.94003.10001.94003.10003.1000184,272
Sep 9, 20241.79502.10001.52001.85001.8500130,419
Sep 6, 20241.30001.98001.20001.34001.3400197,050
Sep 5, 20240.80201.74500.80201.21001.2100204,746
Sep 4, 20240.85000.85000.61000.73000.730033,879
Sep 3, 20241.05001.05000.80000.89800.898068,128
Sep 2, 20241.14501.14500.98001.06001.060052,770
Aug 30, 20240.55001.60000.55001.20001.2000286,366
Aug 29, 20240.33600.63000.33600.58200.5820185,312
Aug 28, 20241.78001.78000.19000.41700.4170354,986
Aug 27, 20241.60002.30001.51001.78001.7800150,223
Aug 26, 20244.75005.00004.50004.87004.870010,742
Aug 23, 20245.50005.90005.00005.70005.700029,913
Aug 22, 20248.00008.14006.10006.24006.240040,793
Aug 21, 20248.18008.40008.06008.20008.20004,564
Aug 20, 20247.70008.18007.70008.04008.04004,461
Aug 19, 20247.30007.90007.04007.78007.78003,085
Aug 16, 20247.70007.80007.22007.78007.78004,917
Aug 15, 20247.48007.50007.10007.50007.50009,060
Aug 14, 20247.10007.20007.08007.18007.1800149
Aug 13, 20246.88007.08006.88007.00007.0000413
Aug 12, 20247.28007.48006.70006.98006.98003,360
Aug 9, 20247.46007.46006.74006.86006.86007,217
Aug 8, 20247.66007.98007.16007.38007.38003,335
Aug 7, 20247.14008.48006.82007.66007.660023,531
Aug 6, 20245.10008.42005.10006.50006.500027,808
Aug 5, 20245.70005.70004.73005.00005.00006,521
Aug 2, 20245.00005.52005.00005.52005.52003,778
Jul 31, 20245.20005.20005.00005.00005.00002,006
Jul 30, 20245.66005.66005.00005.20005.20001,350
Jul 29, 20246.08006.08005.50005.50005.50001,492
Jul 26, 20246.14006.16005.98005.98005.9800734
Jul 25, 20246.00006.08005.98006.00006.0000378
Jul 24, 20246.34006.34006.00006.10006.1000784
Jul 23, 20246.28006.28006.18006.28006.280070
Jul 22, 20246.30006.36006.00006.24006.24003,426
Jul 19, 20246.40006.60006.30006.30006.30001,921
Jul 18, 20246.28006.40006.20006.30006.30001,323
Jul 17, 20246.38006.58005.90006.38006.38003,238
Jul 16, 20246.50006.60006.40006.48006.48001,558
Jul 15, 20246.78006.78006.50006.50006.50001,367
Jul 12, 20246.70006.78006.60006.70006.70002,091
Jul 11, 20246.62007.14006.60006.60006.60002,254
Jul 10, 20247.10007.14006.62006.72006.72001,613
Jul 9, 20246.80007.00006.50007.00007.0000874
Jul 8, 20246.90007.00006.80006.90006.90001,427
Jul 5, 20247.00007.04006.90007.00007.0000359
Jul 4, 20247.50007.60007.00007.10007.10003,683
Jul 3, 20247.20007.50006.92007.50007.5000715
Jul 2, 20247.30007.30007.30007.30007.3000406
Jul 1, 20247.40007.40007.22007.40007.4000802
Jun 28, 20247.04007.40006.54007.40007.40002,930
Jun 27, 20246.70007.32006.70007.16007.1600696
Jun 26, 20247.14007.14006.36006.78006.7800803
Jun 25, 20247.00007.10007.00007.00007.00001,987
Jun 24, 20246.46007.20006.30007.20007.20001,762
Jun 21, 20246.46007.50006.42006.50006.50003,342
Jun 20, 20246.80006.90006.60006.60006.60001,878
Jun 19, 20247.18007.64006.42006.84006.84006,794
Jun 18, 20247.36007.50007.22007.28007.28002,517
Jun 17, 20247.56007.56007.24007.24007.2400138
Jun 14, 20247.10008.00007.10007.44007.44003,752
Jun 13, 20247.46007.46006.60007.04007.04005,257
Jun 12, 20247.80007.80007.42007.46007.460010,525
Jun 11, 20247.58007.80007.54007.80007.80002,450
Jun 10, 20247.70007.70007.58007.58007.58001,697
Jun 7, 20247.92007.92007.62007.70007.70001,614
Jun 6, 20247.96007.96007.52007.80007.80002,000