Swiss - Delayed Quote CHF
INFICON Holding AG (IFCN.SW)
81.10
+1.10
+(1.37%)
As of April 17 at 5:31:31 PM 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 23, 2025 | 82.00 | 85.80 | 81.50 | 83.60 | 83.60 | 77,194 |
| Apr 22, 2025 | 81.70 | 81.80 | 79.60 | 80.70 | 80.70 | 80,718 |
| Apr 17, 2025 | 79.60 | 85.80 | 77.80 | 81.10 | 81.10 | 59,631 |
| Apr 16, 2025 | 10:1 Stock Splits | |||||
| Apr 16, 2025 | 83.00 | 84.00 | 76.40 | 80.00 | 80.00 | 43,329 |
| Apr 15, 2025 | 82.10 | 84.00 | 81.50 | 83.80 | 83.80 | 44,520 |
| Apr 14, 2025 | 79.50 | 81.10 | 79.20 | 81.00 | 81.00 | 66,810 |
| Apr 11, 2025 | 81.00 | 81.00 | 77.30 | 78.30 | 78.30 | 54,260 |
| Apr 10, 2025 | 2.1 Dividend | |||||
| Apr 10, 2025 | 88.00 | 88.00 | 79.40 | 79.50 | 79.50 | 76,000 |
| Apr 9, 2025 | 78.50 | 78.80 | 76.50 | 78.10 | 76.00 | 58,620 |
| Apr 8, 2025 | 81.90 | 81.90 | 78.40 | 80.50 | 78.34 | 78,370 |
| Apr 7, 2025 | 66.60 | 83.60 | 66.60 | 78.70 | 76.58 | 131,740 |
| Apr 4, 2025 | 85.00 | 85.40 | 80.40 | 81.60 | 79.41 | 108,600 |
| Apr 3, 2025 | 89.50 | 90.80 | 85.50 | 85.50 | 83.20 | 71,200 |
| Apr 2, 2025 | 91.90 | 92.90 | 91.50 | 92.90 | 90.40 | 34,390 |
| Apr 1, 2025 | 93.40 | 93.80 | 92.50 | 93.00 | 90.50 | 48,460 |
| Mar 31, 2025 | 93.10 | 93.60 | 91.80 | 92.20 | 89.72 | 48,990 |
| Mar 28, 2025 | 95.50 | 96.30 | 94.80 | 94.90 | 92.35 | 33,920 |
| Mar 27, 2025 | 96.00 | 96.00 | 94.30 | 95.50 | 92.93 | 50,810 |
| Mar 26, 2025 | 97.40 | 98.00 | 95.50 | 96.40 | 93.81 | 44,030 |
| Mar 25, 2025 | 97.00 | 97.70 | 95.10 | 97.60 | 94.98 | 35,620 |
| Mar 24, 2025 | 98.00 | 98.00 | 96.30 | 97.00 | 94.39 | 51,950 |
| Mar 21, 2025 | 97.00 | 97.80 | 95.90 | 97.10 | 94.49 | 111,170 |
| Mar 20, 2025 | 100.40 | 101.20 | 98.00 | 98.60 | 95.95 | 78,080 |
| Mar 19, 2025 | 100.00 | 101.80 | 100.00 | 100.00 | 97.31 | 57,740 |
| Mar 18, 2025 | 102.00 | 102.00 | 99.50 | 100.60 | 97.90 | 41,870 |
| Mar 17, 2025 | 101.80 | 101.80 | 100.00 | 101.00 | 98.28 | 48,950 |
| Mar 14, 2025 | 99.00 | 101.80 | 98.10 | 101.20 | 98.48 | 69,530 |
| Mar 13, 2025 | 107.00 | 107.00 | 97.80 | 98.80 | 96.14 | 146,590 |
| Mar 12, 2025 | 105.20 | 109.40 | 105.20 | 109.00 | 106.07 | 40,190 |
| Mar 11, 2025 | 106.00 | 108.60 | 105.60 | 105.60 | 102.76 | 43,090 |
| Mar 10, 2025 | 109.20 | 109.60 | 107.00 | 107.80 | 104.90 | 30,710 |
| Mar 7, 2025 | 110.00 | 110.40 | 108.60 | 109.20 | 106.26 | 46,200 |
| Mar 6, 2025 | 113.80 | 115.00 | 110.00 | 111.00 | 108.02 | 57,300 |
| Mar 5, 2025 | 111.40 | 113.80 | 109.40 | 113.60 | 110.55 | 49,610 |
| Mar 4, 2025 | 115.40 | 115.40 | 109.80 | 109.80 | 106.85 | 41,730 |
| Mar 3, 2025 | 116.40 | 117.20 | 116.00 | 116.40 | 113.27 | 31,850 |
| Feb 28, 2025 | 115.40 | 116.20 | 114.00 | 115.60 | 112.49 | 48,210 |
| Feb 27, 2025 | 118.60 | 118.60 | 116.40 | 116.60 | 113.46 | 27,710 |
| Feb 26, 2025 | 115.20 | 118.60 | 115.20 | 117.60 | 114.44 | 26,660 |
| Feb 25, 2025 | 115.20 | 115.80 | 114.40 | 115.20 | 112.10 | 33,380 |
| Feb 24, 2025 | 119.20 | 119.20 | 114.60 | 115.20 | 112.10 | 22,570 |
| Feb 21, 2025 | 116.20 | 118.80 | 116.20 | 118.00 | 114.83 | 23,550 |
| Feb 20, 2025 | 116.80 | 118.20 | 116.00 | 117.20 | 114.05 | 27,010 |
| Feb 19, 2025 | 116.60 | 117.80 | 115.80 | 116.60 | 113.46 | 41,000 |
| Feb 18, 2025 | 115.40 | 117.20 | 114.00 | 116.20 | 113.08 | 18,510 |
| Feb 17, 2025 | 115.40 | 116.00 | 114.20 | 115.20 | 112.10 | 14,750 |
| Feb 14, 2025 | 117.20 | 117.20 | 115.80 | 115.80 | 112.69 | 21,590 |
| Feb 13, 2025 | 114.20 | 117.00 | 114.00 | 116.20 | 113.08 | 22,580 |
| Feb 12, 2025 | 114.60 | 115.20 | 114.00 | 114.60 | 111.52 | 28,610 |
| Feb 11, 2025 | 113.40 | 115.00 | 113.40 | 114.20 | 111.13 | 18,450 |
| Feb 10, 2025 | 112.60 | 114.20 | 112.40 | 114.20 | 111.13 | 14,520 |
| Feb 7, 2025 | 114.20 | 114.80 | 111.80 | 112.60 | 109.57 | 21,700 |
| Feb 6, 2025 | 113.80 | 114.00 | 112.60 | 114.00 | 110.93 | 29,380 |
| Feb 5, 2025 | 113.00 | 113.60 | 111.80 | 112.80 | 109.77 | 35,380 |
| Feb 4, 2025 | 116.80 | 116.80 | 113.00 | 114.40 | 111.32 | 25,180 |
| Feb 3, 2025 | 115.00 | 116.00 | 114.40 | 115.00 | 111.91 | 36,090 |
| Jan 31, 2025 | 116.40 | 118.60 | 116.40 | 118.00 | 114.83 | 46,080 |
| Jan 30, 2025 | 116.20 | 117.80 | 115.80 | 116.00 | 112.88 | 43,440 |
| Jan 29, 2025 | 119.00 | 119.00 | 116.00 | 116.40 | 113.27 | 23,500 |
| Jan 28, 2025 | 115.60 | 116.80 | 114.20 | 115.60 | 112.49 | 19,900 |
| Jan 27, 2025 | 116.40 | 116.60 | 113.00 | 115.40 | 112.30 | 57,500 |
| Jan 24, 2025 | 119.40 | 120.40 | 119.20 | 119.60 | 116.38 | 44,650 |
| Jan 23, 2025 | 119.40 | 119.60 | 116.80 | 119.20 | 115.99 | 32,650 |
| Jan 22, 2025 | 119.20 | 120.40 | 118.60 | 119.60 | 116.38 | 28,710 |
| Jan 21, 2025 | 119.00 | 119.00 | 117.40 | 118.60 | 115.41 | 36,660 |
| Jan 20, 2025 | 121.00 | 121.00 | 117.00 | 118.00 | 114.83 | 30,270 |
| Jan 17, 2025 | 116.40 | 118.20 | 116.00 | 117.60 | 114.44 | 30,900 |
| Jan 16, 2025 | 116.20 | 117.00 | 115.00 | 115.80 | 112.69 | 44,420 |
| Jan 15, 2025 | 112.80 | 115.40 | 110.80 | 115.00 | 111.91 | 51,090 |
| Jan 14, 2025 | 111.40 | 113.60 | 111.00 | 112.60 | 109.57 | 52,840 |
| Jan 13, 2025 | 112.60 | 112.60 | 107.40 | 109.80 | 106.85 | 42,320 |
| Jan 10, 2025 | 111.40 | 111.40 | 107.40 | 108.40 | 105.49 | 34,440 |
| Jan 9, 2025 | 110.60 | 110.80 | 107.40 | 107.60 | 104.71 | 29,900 |
| Jan 8, 2025 | 113.80 | 114.20 | 111.40 | 111.40 | 108.40 | 26,570 |
| Jan 7, 2025 | 113.40 | 114.20 | 113.00 | 113.80 | 110.74 | 29,760 |
| Jan 6, 2025 | 109.60 | 114.40 | 109.60 | 113.00 | 109.96 | 55,270 |
| Jan 3, 2025 | 104.00 | 108.60 | 103.80 | 108.00 | 105.10 | 71,370 |
| Dec 30, 2024 | 104.60 | 104.60 | 103.00 | 103.60 | 100.81 | 23,560 |
| Dec 27, 2024 | 105.00 | 106.40 | 104.60 | 105.00 | 102.18 | 19,510 |
| Dec 23, 2024 | 104.60 | 107.00 | 104.60 | 104.60 | 101.79 | 27,890 |
| Dec 20, 2024 | 105.00 | 105.40 | 103.60 | 105.20 | 102.37 | 58,710 |
| Dec 19, 2024 | 105.60 | 105.80 | 103.60 | 104.00 | 101.20 | 104,370 |
| Dec 18, 2024 | 103.00 | 106.00 | 102.80 | 106.00 | 103.15 | 46,890 |
| Dec 17, 2024 | 102.20 | 103.80 | 101.60 | 103.40 | 100.62 | 46,500 |
| Dec 16, 2024 | 100.00 | 102.00 | 100.00 | 102.00 | 99.26 | 33,370 |
| Dec 13, 2024 | 100.80 | 102.00 | 100.60 | 101.40 | 98.67 | 44,340 |
| Dec 12, 2024 | 102.20 | 103.40 | 100.60 | 101.40 | 98.67 | 22,700 |
| Dec 11, 2024 | 100.40 | 102.40 | 100.40 | 102.20 | 99.45 | 36,340 |
| Dec 10, 2024 | 101.60 | 102.40 | 100.80 | 101.80 | 99.06 | 44,280 |
| Dec 9, 2024 | 101.80 | 102.40 | 100.20 | 102.00 | 99.26 | 130,640 |
| Dec 6, 2024 | 103.60 | 103.60 | 100.40 | 101.20 | 98.48 | 35,030 |
| Dec 5, 2024 | 103.40 | 103.40 | 101.40 | 101.80 | 99.06 | 26,260 |
| Dec 4, 2024 | 101.60 | 103.60 | 100.80 | 103.00 | 100.23 | 60,650 |
| Dec 3, 2024 | 102.20 | 102.60 | 100.00 | 102.00 | 99.26 | 48,430 |
| Dec 2, 2024 | 102.00 | 102.60 | 101.00 | 102.00 | 99.26 | 37,660 |
| Nov 29, 2024 | 102.20 | 103.20 | 101.60 | 102.40 | 99.65 | 49,600 |
| Nov 28, 2024 | 103.80 | 103.80 | 101.60 | 101.60 | 98.87 | 23,800 |
| Nov 27, 2024 | 102.20 | 102.40 | 100.40 | 101.80 | 99.06 | 44,560 |
| Nov 26, 2024 | 101.00 | 103.00 | 100.80 | 102.20 | 99.45 | 171,610 |
| Nov 25, 2024 | 102.40 | 103.00 | 101.20 | 102.40 | 99.65 | 34,510 |
| Nov 22, 2024 | 101.00 | 102.00 | 100.20 | 102.00 | 99.26 | 33,060 |
| Nov 21, 2024 | 100.40 | 101.20 | 100.00 | 100.80 | 98.09 | 36,830 |
| Nov 20, 2024 | 101.00 | 102.00 | 100.00 | 100.20 | 97.51 | 50,670 |
| Nov 19, 2024 | 101.00 | 102.40 | 98.70 | 99.90 | 97.21 | 32,110 |
| Nov 18, 2024 | 104.20 | 104.20 | 101.20 | 101.20 | 98.48 | 26,230 |
| Nov 15, 2024 | 103.00 | 105.40 | 103.00 | 104.20 | 101.40 | 22,500 |
| Nov 14, 2024 | 104.60 | 106.20 | 104.60 | 105.00 | 102.18 | 34,440 |
| Nov 13, 2024 | 103.00 | 105.20 | 102.60 | 104.20 | 101.40 | 38,540 |
| Nov 12, 2024 | 105.60 | 105.60 | 103.20 | 103.20 | 100.43 | 21,240 |
| Nov 11, 2024 | 106.00 | 106.80 | 105.20 | 105.40 | 102.57 | 19,780 |
| Nov 8, 2024 | 106.20 | 106.20 | 104.40 | 105.80 | 102.96 | 25,550 |
| Nov 7, 2024 | 105.00 | 107.60 | 104.80 | 106.20 | 103.34 | 25,260 |
| Nov 6, 2024 | 107.00 | 108.20 | 104.40 | 104.40 | 101.59 | 103,290 |
| Nov 5, 2024 | 104.80 | 104.80 | 102.60 | 103.60 | 100.81 | 20,760 |
| Nov 4, 2024 | 105.20 | 105.40 | 103.20 | 104.40 | 101.59 | 68,150 |
| Nov 1, 2024 | 104.20 | 106.20 | 102.60 | 105.80 | 102.96 | 38,790 |
| Oct 31, 2024 | 105.20 | 105.20 | 102.60 | 103.60 | 100.81 | 39,540 |
| Oct 30, 2024 | 106.20 | 108.20 | 105.60 | 106.40 | 103.54 | 21,460 |
| Oct 29, 2024 | 111.00 | 111.00 | 108.20 | 108.20 | 105.29 | 18,330 |
| Oct 28, 2024 | 107.60 | 110.60 | 107.60 | 110.00 | 107.04 | 32,090 |
| Oct 25, 2024 | 108.60 | 109.60 | 107.80 | 107.80 | 104.90 | 27,820 |
| Oct 24, 2024 | 110.00 | 112.20 | 106.40 | 109.00 | 106.07 | 50,690 |
| Oct 23, 2024 | 111.20 | 112.60 | 110.60 | 110.60 | 107.63 | 20,100 |
| Oct 22, 2024 | 112.40 | 112.40 | 110.60 | 111.20 | 108.21 | 19,900 |
| Oct 21, 2024 | 111.60 | 113.20 | 111.00 | 112.20 | 109.18 | 28,450 |
| Oct 18, 2024 | 108.80 | 111.20 | 108.20 | 111.20 | 108.21 | 50,500 |
| Oct 17, 2024 | 111.60 | 111.60 | 108.40 | 109.00 | 106.07 | 49,260 |
| Oct 16, 2024 | 114.00 | 114.00 | 110.60 | 111.80 | 108.79 | 38,300 |
| Oct 15, 2024 | 118.60 | 118.80 | 112.60 | 113.40 | 110.35 | 35,740 |
| Oct 14, 2024 | 117.00 | 119.20 | 117.00 | 119.00 | 115.80 | 15,370 |
| Oct 11, 2024 | 117.80 | 119.00 | 117.40 | 118.00 | 114.83 | 12,880 |
| Oct 10, 2024 | 122.60 | 122.60 | 115.80 | 117.00 | 113.85 | 19,330 |
| Oct 9, 2024 | 119.00 | 121.80 | 118.40 | 121.20 | 117.94 | 17,530 |
| Oct 8, 2024 | 116.60 | 119.40 | 116.20 | 119.00 | 115.80 | 17,280 |
| Oct 7, 2024 | 119.20 | 119.40 | 116.60 | 118.80 | 115.61 | 14,100 |
| Oct 4, 2024 | 119.60 | 120.20 | 118.20 | 119.00 | 115.80 | 10,880 |
| Oct 3, 2024 | 121.40 | 121.40 | 118.40 | 119.60 | 116.38 | 20,210 |
| Oct 2, 2024 | 120.40 | 121.20 | 118.60 | 121.20 | 117.94 | 22,800 |
| Oct 1, 2024 | 122.20 | 122.80 | 119.40 | 120.20 | 116.97 | 26,520 |
| Sep 30, 2024 | 119.00 | 122.00 | 118.20 | 122.00 | 118.72 | 38,150 |
| Sep 27, 2024 | 118.00 | 120.00 | 117.60 | 119.60 | 116.38 | 23,780 |
| Sep 26, 2024 | 119.00 | 120.80 | 117.00 | 117.80 | 114.63 | 46,420 |
| Sep 25, 2024 | 116.60 | 116.80 | 115.00 | 116.20 | 113.08 | 30,610 |
| Sep 24, 2024 | 115.00 | 116.40 | 114.40 | 115.60 | 112.49 | 22,800 |
| Sep 23, 2024 | 114.20 | 116.40 | 113.80 | 114.40 | 111.32 | 12,830 |
| Sep 20, 2024 | 118.40 | 118.40 | 114.00 | 114.20 | 111.13 | 36,540 |
| Sep 19, 2024 | 114.00 | 119.20 | 114.00 | 119.00 | 115.80 | 30,620 |
| Sep 18, 2024 | 115.20 | 115.20 | 112.40 | 113.00 | 109.96 | 28,700 |
| Sep 17, 2024 | 115.80 | 116.00 | 114.40 | 115.00 | 111.91 | 40,020 |
| Sep 16, 2024 | 115.00 | 115.80 | 114.40 | 115.40 | 112.30 | 15,080 |
| Sep 13, 2024 | 115.20 | 116.40 | 115.20 | 116.40 | 113.27 | 24,700 |
| Sep 12, 2024 | 116.60 | 117.40 | 115.00 | 115.60 | 112.49 | 27,650 |
| Sep 11, 2024 | 115.00 | 117.60 | 114.00 | 115.00 | 111.91 | 35,740 |
| Sep 10, 2024 | 114.20 | 115.40 | 113.20 | 115.00 | 111.91 | 28,740 |
| Sep 9, 2024 | 115.60 | 116.00 | 113.80 | 113.80 | 110.74 | 29,300 |
| Sep 6, 2024 | 118.40 | 118.40 | 115.00 | 115.00 | 111.91 | 15,650 |
| Sep 5, 2024 | 119.20 | 120.20 | 117.20 | 117.20 | 114.05 | 23,560 |
| Sep 4, 2024 | 119.80 | 120.40 | 118.20 | 119.80 | 116.58 | 24,520 |
| Sep 3, 2024 | 122.40 | 124.60 | 121.40 | 121.60 | 118.33 | 32,770 |
| Sep 2, 2024 | 121.00 | 124.00 | 120.60 | 123.20 | 119.89 | 24,500 |
| Aug 30, 2024 | 122.60 | 123.20 | 121.00 | 121.40 | 118.14 | 41,060 |
| Aug 29, 2024 | 117.00 | 122.00 | 117.00 | 122.00 | 118.72 | 22,130 |
| Aug 28, 2024 | 117.00 | 117.80 | 116.80 | 117.00 | 113.85 | 20,600 |
| Aug 27, 2024 | 119.60 | 119.60 | 117.00 | 117.00 | 113.85 | 19,080 |
| Aug 26, 2024 | 121.40 | 121.60 | 118.00 | 119.00 | 115.80 | 22,280 |
| Aug 23, 2024 | 119.60 | 121.40 | 119.00 | 121.40 | 118.14 | 16,590 |
| Aug 22, 2024 | 120.20 | 121.40 | 119.60 | 120.20 | 116.97 | 19,760 |
| Aug 21, 2024 | 119.20 | 120.00 | 117.80 | 120.00 | 116.77 | 29,350 |
| Aug 20, 2024 | 122.00 | 123.40 | 121.20 | 121.20 | 117.94 | 27,760 |
| Aug 19, 2024 | 121.40 | 122.20 | 121.00 | 121.60 | 118.33 | 16,720 |
| Aug 16, 2024 | 124.20 | 124.20 | 121.20 | 122.40 | 119.11 | 16,100 |
| Aug 15, 2024 | 121.40 | 123.80 | 120.60 | 123.60 | 120.28 | 17,080 |
| Aug 14, 2024 | 119.00 | 122.60 | 117.60 | 120.60 | 117.36 | 35,620 |
| Aug 13, 2024 | 117.60 | 120.00 | 116.40 | 117.20 | 114.05 | 23,490 |
| Aug 12, 2024 | 117.40 | 120.80 | 117.20 | 119.80 | 116.58 | 32,770 |
| Aug 9, 2024 | 118.60 | 118.60 | 116.40 | 117.40 | 114.24 | 24,300 |
| Aug 8, 2024 | 117.60 | 117.60 | 115.60 | 117.20 | 114.05 | 27,970 |
| Aug 7, 2024 | 118.60 | 120.00 | 117.80 | 118.40 | 115.22 | 41,980 |
| Aug 6, 2024 | 124.00 | 124.00 | 117.80 | 118.00 | 114.83 | 34,230 |
| Aug 5, 2024 | 118.40 | 122.20 | 117.00 | 121.20 | 117.94 | 53,840 |
| Aug 2, 2024 | 128.00 | 128.00 | 121.80 | 121.80 | 118.52 | 54,370 |
| Jul 31, 2024 | 122.40 | 133.60 | 122.40 | 131.00 | 127.48 | 47,050 |
| Jul 30, 2024 | 130.00 | 133.40 | 130.00 | 132.60 | 129.03 | 16,370 |
| Jul 29, 2024 | 130.00 | 130.60 | 128.80 | 128.80 | 125.34 | 25,510 |
| Jul 26, 2024 | 128.60 | 128.60 | 127.60 | 128.60 | 125.14 | 14,570 |
| Jul 25, 2024 | 130.00 | 130.20 | 127.80 | 129.00 | 125.53 | 23,860 |
| Jul 24, 2024 | 133.20 | 133.20 | 131.40 | 131.40 | 127.87 | 20,580 |
| Jul 23, 2024 | 134.20 | 135.20 | 132.60 | 134.00 | 130.40 | 15,820 |
| Jul 22, 2024 | 131.80 | 135.00 | 131.80 | 133.80 | 130.20 | 14,980 |
| Jul 19, 2024 | 134.40 | 136.80 | 131.40 | 131.40 | 127.87 | 15,310 |
| Jul 18, 2024 | 136.60 | 138.00 | 134.20 | 134.80 | 131.18 | 23,530 |
| Jul 17, 2024 | 139.80 | 139.80 | 134.40 | 137.00 | 133.32 | 22,500 |
| Jul 16, 2024 | 139.20 | 139.80 | 137.00 | 139.80 | 136.04 | 18,020 |
| Jul 15, 2024 | 142.20 | 142.20 | 138.40 | 138.80 | 135.07 | 16,590 |
| Jul 12, 2024 | 140.40 | 142.60 | 137.00 | 142.00 | 138.18 | 25,800 |
| Jul 11, 2024 | 139.40 | 140.20 | 138.60 | 140.00 | 136.24 | 18,560 |
| Jul 10, 2024 | 138.00 | 138.40 | 137.80 | 138.40 | 134.68 | 17,180 |
| Jul 9, 2024 | 138.40 | 139.00 | 137.20 | 137.60 | 133.90 | 21,050 |
| Jul 8, 2024 | 138.00 | 138.80 | 137.40 | 138.40 | 134.68 | 10,170 |
| Jul 5, 2024 | 136.20 | 139.00 | 136.20 | 138.00 | 134.29 | 10,530 |
| Jul 4, 2024 | 139.60 | 139.60 | 136.00 | 136.80 | 133.12 | 19,250 |
| Jul 3, 2024 | 138.60 | 139.60 | 138.00 | 138.60 | 134.87 | 15,420 |
| Jul 2, 2024 | 136.80 | 138.20 | 135.40 | 137.60 | 133.90 | 19,040 |
| Jul 1, 2024 | 138.40 | 138.40 | 136.60 | 137.80 | 134.09 | 17,380 |
| Jun 28, 2024 | 137.40 | 137.60 | 136.40 | 136.60 | 132.93 | 17,560 |
| Jun 27, 2024 | 136.60 | 137.80 | 136.60 | 136.80 | 133.12 | 13,060 |
| Jun 26, 2024 | 137.40 | 138.00 | 135.40 | 137.00 | 133.32 | 32,290 |
| Jun 25, 2024 | 140.00 | 140.00 | 138.00 | 139.20 | 135.46 | 27,680 |
| Jun 24, 2024 | 140.20 | 144.40 | 140.20 | 143.00 | 139.15 | 22,320 |
| Jun 21, 2024 | 142.20 | 142.20 | 139.60 | 141.00 | 137.21 | 80,430 |
| Jun 20, 2024 | 141.80 | 143.40 | 141.60 | 143.40 | 139.54 | 21,450 |
| Jun 19, 2024 | 144.00 | 144.00 | 141.00 | 141.80 | 137.99 | 26,780 |
| Jun 18, 2024 | 145.40 | 146.00 | 143.80 | 144.60 | 140.71 | 15,000 |
| Jun 17, 2024 | 143.00 | 145.40 | 142.60 | 145.40 | 141.49 | 15,390 |
| Jun 14, 2024 | 144.00 | 144.60 | 141.20 | 142.20 | 138.38 | 26,530 |
| Jun 13, 2024 | 149.20 | 150.40 | 143.80 | 143.80 | 139.93 | 26,390 |
| Jun 12, 2024 | 145.60 | 148.60 | 143.60 | 148.40 | 144.41 | 23,170 |
| Jun 11, 2024 | 147.40 | 148.20 | 146.00 | 146.20 | 142.27 | 19,760 |
| Jun 10, 2024 | 146.40 | 147.40 | 145.00 | 147.20 | 143.24 | 13,070 |
| Jun 7, 2024 | 148.80 | 149.40 | 147.80 | 149.40 | 145.38 | 30,290 |
| Jun 6, 2024 | 147.40 | 150.80 | 147.20 | 149.00 | 144.99 | 28,220 |
| Jun 5, 2024 | 143.00 | 146.20 | 142.40 | 146.20 | 142.27 | 22,870 |
| Jun 4, 2024 | 141.40 | 143.60 | 141.40 | 142.20 | 138.38 | 23,860 |
| Jun 3, 2024 | 145.20 | 145.80 | 141.20 | 141.20 | 137.40 | 26,290 |
| May 31, 2024 | 143.00 | 143.40 | 141.80 | 143.20 | 139.35 | 36,660 |
| May 30, 2024 | 141.40 | 143.40 | 140.60 | 142.80 | 138.96 | 19,090 |
| May 29, 2024 | 144.40 | 144.60 | 142.80 | 142.80 | 138.96 | 29,000 |
| May 28, 2024 | 145.80 | 146.40 | 144.20 | 144.20 | 140.32 | 13,990 |
| May 27, 2024 | 145.00 | 146.60 | 143.80 | 145.40 | 141.49 | 8,800 |
| May 24, 2024 | 143.80 | 144.60 | 142.60 | 144.20 | 140.32 | 25,650 |
| May 23, 2024 | 142.60 | 147.60 | 142.20 | 145.00 | 141.10 | 29,500 |
| May 22, 2024 | 141.40 | 142.40 | 140.60 | 142.20 | 138.38 | 24,220 |
| May 21, 2024 | 140.60 | 142.20 | 139.80 | 142.20 | 138.38 | 16,340 |
| May 17, 2024 | 140.20 | 141.20 | 138.80 | 141.20 | 137.40 | 27,790 |
| May 16, 2024 | 138.80 | 141.40 | 138.80 | 140.00 | 136.24 | 27,200 |
| May 15, 2024 | 136.80 | 139.00 | 136.80 | 138.60 | 134.87 | 22,920 |
| May 14, 2024 | 134.80 | 137.40 | 134.40 | 137.00 | 133.32 | 24,410 |
| May 13, 2024 | 137.40 | 137.40 | 134.20 | 135.00 | 131.37 | 18,120 |
| May 10, 2024 | 132.20 | 136.40 | 131.80 | 136.00 | 132.34 | 27,170 |
| May 8, 2024 | 131.60 | 132.60 | 130.80 | 131.40 | 127.87 | 12,850 |
| May 7, 2024 | 131.00 | 132.20 | 129.80 | 132.20 | 128.65 | 17,190 |
| May 6, 2024 | 130.00 | 131.00 | 128.60 | 131.00 | 127.48 | 16,730 |
| May 3, 2024 | 127.40 | 129.00 | 126.20 | 129.00 | 125.53 | 20,650 |
| May 2, 2024 | 129.40 | 130.00 | 125.80 | 126.80 | 123.39 | 27,300 |
| Apr 30, 2024 | 131.00 | 131.40 | 128.60 | 128.60 | 125.14 | 25,320 |
| Apr 29, 2024 | 131.60 | 132.80 | 130.20 | 130.40 | 126.89 | 39,480 |
| Apr 26, 2024 | 127.60 | 129.60 | 126.20 | 127.20 | 123.78 | 33,630 |
| Apr 25, 2024 | 120.20 | 127.80 | 120.00 | 127.20 | 123.78 | 52,570 |
| Apr 24, 2024 | 118.80 | 121.00 | 118.60 | 120.20 | 116.97 | 26,730 |
Related Tickers
COTN.SW Comet Holding AG
212.00
+0.19%
6861.T Keyence Corporation
59,790.00
+1.77%
NORBT.OL Norbit ASA
134.60
+1.97%
6951.T JEOL Ltd.
4,496.00
+0.09%
SENS.SW Sensirion Holding AG
62.20
+0.81%
HEXA-B.ST Hexagon AB (publ)
90.00
-1.16%
SDI.L SDI Group plc
53.80
+1.51%
SXS.L Spectris plc
1,993.00
-0.15%
MKSI MKS Instruments, Inc.
69.70
+2.64%
CGNX Cognex Corporation
25.37
+1.58%