Swiss - Delayed Quote CHF

medmix AG (MEDX.SW)

Compare
9.14
-0.17
(-1.83%)
As of 4:07:06 PM GMT+2. Market Open.
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20258.509.208.359.149.1475,590
Apr 4, 20259.749.759.109.319.3193,831
Apr 3, 202510.2010.209.769.849.8455,288
Apr 2, 202510.5410.5810.1610.2010.2058,334
Apr 1, 202510.9010.9010.4810.6010.6078,964
Mar 31, 202510.7610.7610.2610.4010.4056,595
Mar 28, 202511.1011.2010.9610.9610.9632,354
Mar 27, 202511.0011.1410.9011.0811.0847,971
Mar 26, 202511.1811.5811.1811.2011.2029,865
Mar 25, 202510.9011.3410.7211.2811.2838,183
Mar 24, 202510.9610.9610.7010.7810.7830,311
Mar 21, 202511.0811.2610.6010.7610.7629,260
Mar 20, 202511.0611.0810.7610.8810.8829,254
Mar 19, 202511.0211.1810.8811.1611.1659,030
Mar 18, 202511.0611.3611.0611.1011.1031,650
Mar 17, 202510.6211.2010.6211.0811.0866,657
Mar 14, 202510.5010.9610.5010.9610.9645,913
Mar 13, 202510.7010.7610.4210.6810.6834,576
Mar 12, 202510.4010.6010.3610.5410.5481,713
Mar 11, 202510.7010.7610.3210.4010.4091,453
Mar 10, 202510.8610.8810.5410.8210.8242,514
Mar 7, 202511.0811.0810.8610.8810.8855,603
Mar 6, 202511.0011.2610.9811.1211.1250,459
Mar 5, 202511.1411.3810.8010.8210.82106,682
Mar 4, 202511.0411.1210.5610.6210.6271,448
Mar 3, 202511.1011.4011.0611.1211.1258,820
Feb 28, 202511.0611.2610.8611.2211.2257,788
Feb 27, 202511.2011.5611.1011.2611.26107,727
Feb 26, 202512.5012.5010.6811.0011.00407,920
Feb 25, 202513.4213.5613.4013.4813.4853,313
Feb 24, 202513.5013.7213.3413.4613.4667,381
Feb 21, 202513.5013.6013.4413.5013.5057,011
Feb 20, 202513.3413.6013.2613.4213.4262,860
Feb 19, 202513.4813.4813.1613.2613.2642,113
Feb 18, 202513.4013.4413.0813.3613.3634,096
Feb 17, 202513.3613.5013.2613.3213.3257,876
Feb 14, 202513.2813.5013.1213.2413.2487,783
Feb 13, 202513.2813.2813.0413.0813.0874,573
Feb 12, 202512.6413.0612.6413.0213.0276,175
Feb 11, 202512.7412.9012.6012.6012.6053,423
Feb 10, 202512.6612.8612.5412.7612.7647,934
Feb 7, 202512.4012.7212.3812.5412.5446,593
Feb 6, 202512.2012.6412.2012.5812.5839,756
Feb 5, 202512.3212.3612.1012.2612.2624,869
Feb 4, 202512.2012.5012.0212.2812.2852,046
Feb 3, 202511.8612.3811.7012.2612.2691,807
Jan 31, 202512.2412.3812.1812.2812.2848,506
Jan 30, 202512.2012.4812.1612.2412.2436,767
Jan 29, 202512.4812.4812.1012.2012.2041,951
Jan 28, 202512.5812.6412.3812.4412.4456,067
Jan 27, 202512.5012.6812.2212.4412.4482,806
Jan 24, 202512.1412.5212.1412.4212.4296,399
Jan 23, 202512.1612.1811.8211.9011.9047,022
Jan 22, 202511.9812.2811.7812.1812.1886,972
Jan 21, 202511.4611.9811.2411.9411.94105,318
Jan 20, 202511.0011.4610.8611.3611.3661,017
Jan 17, 202510.8011.1810.7611.1011.1050,790
Jan 16, 202510.6211.0610.5210.8610.8698,553
Jan 15, 202510.0610.809.8910.6210.62149,023
Jan 14, 202510.6010.7010.1210.1210.1272,510
Jan 13, 202510.4010.5810.2610.5010.5067,714
Jan 10, 202510.3410.4410.0410.3610.3647,302
Jan 9, 202510.0610.349.8910.2410.2459,085
Jan 8, 202510.5010.509.9910.0610.06113,406
Jan 7, 20259.5010.729.5010.4410.44149,405
Jan 6, 20259.209.409.179.359.3549,978
Jan 3, 20259.249.248.959.149.1456,395
Dec 30, 20248.648.878.648.808.8045,765
Dec 27, 20248.338.728.338.728.7284,352
Dec 23, 20248.318.478.198.408.4043,517
Dec 20, 20248.308.348.108.348.3473,503
Dec 19, 20248.298.428.208.288.2871,331
Dec 18, 20248.658.718.408.458.4585,708
Dec 17, 20248.639.408.638.668.6668,525
Dec 16, 20248.808.808.558.718.7158,959
Dec 13, 20248.788.938.708.858.8540,929
Dec 12, 20248.878.918.708.808.8027,342
Dec 11, 20248.758.878.718.788.7840,933
Dec 10, 20248.958.958.758.798.7920,993
Dec 9, 20248.698.958.698.878.8755,069
Dec 6, 20248.548.768.548.648.6432,109
Dec 5, 20248.528.808.508.518.5139,443
Dec 4, 20248.508.748.488.668.6676,444
Dec 3, 20248.388.518.338.518.5154,901
Dec 2, 20248.478.558.388.428.4243,223
Nov 29, 20248.578.608.368.608.6051,917
Nov 28, 20248.568.738.508.508.5050,405
Nov 27, 20248.358.618.358.508.5076,289
Nov 26, 20248.688.738.528.578.5780,386
Nov 25, 20248.768.908.668.748.74143,911
Nov 22, 20248.738.778.548.658.6531,341
Nov 21, 20248.898.898.638.648.6446,973
Nov 20, 20249.139.138.898.898.8956,672
Nov 19, 20249.229.228.939.089.0865,391
Nov 18, 20249.229.399.129.189.1832,922
Nov 15, 20249.309.539.119.359.3590,514
Nov 14, 20249.359.539.339.469.4626,536
Nov 13, 20249.329.519.269.449.4441,206
Nov 12, 20249.599.789.409.409.4057,111
Nov 11, 20249.7210.209.729.999.9938,670
Nov 8, 20249.609.809.569.719.7143,187
Nov 7, 20249.329.889.329.769.7640,499
Nov 6, 20249.339.799.309.349.3488,780
Nov 5, 20249.509.639.329.329.3245,201
Nov 4, 20249.709.859.559.559.5531,592
Nov 1, 202410.0010.009.729.809.8039,735
Oct 31, 202410.0010.069.889.929.9225,507
Oct 30, 202410.0010.069.889.939.9389,879
Oct 29, 202410.1010.4210.0410.0410.0438,860
Oct 28, 20249.8810.129.889.979.9734,608
Oct 25, 20249.859.949.759.869.8645,115
Oct 24, 20249.8510.089.829.959.9541,674
Oct 23, 20249.9510.049.809.849.8433,713
Oct 22, 202410.0010.109.939.939.9341,172
Oct 21, 202410.0010.109.9510.0610.0631,429
Oct 18, 20249.7810.089.729.979.9738,242
Oct 17, 20249.909.929.689.689.6863,570
Oct 16, 202410.1010.109.859.909.9031,522
Oct 15, 202410.2010.289.9710.0610.0653,914
Oct 14, 202410.2010.3610.2010.2810.2835,929
Oct 11, 202410.3810.4410.2010.2010.2038,958
Oct 10, 202410.2010.3810.2010.3810.3824,224
Oct 9, 202410.2410.3210.1410.2610.2663,798
Oct 8, 202410.4010.4010.0610.2210.2250,374
Oct 7, 202410.4010.4010.1610.4010.4059,050
Oct 4, 202410.0010.4010.0010.4010.4074,736
Oct 3, 202410.1010.149.9010.1010.1057,650
Oct 2, 202410.1010.1410.0010.0610.0635,600
Oct 1, 202410.2610.3610.0210.0210.0255,101
Sep 30, 202410.5010.5010.2610.3410.3445,884
Sep 27, 202410.2210.5010.1610.4010.4073,655
Sep 26, 20249.9310.229.9310.1810.1861,987
Sep 25, 20249.629.939.589.849.8461,656
Sep 24, 20249.509.739.509.649.6445,261
Sep 23, 20249.469.549.259.509.5084,664
Sep 20, 20249.649.719.399.489.48129,158
Sep 19, 20249.709.859.579.649.64137,631
Sep 18, 20249.869.869.689.709.7044,344
Sep 17, 20249.609.869.609.779.7741,507
Sep 16, 20249.709.709.609.649.6442,489
Sep 13, 20249.559.809.559.709.7096,851
Sep 12, 20249.749.779.449.449.4447,094
Sep 11, 20249.509.759.489.549.5443,884
Sep 10, 20249.689.709.499.559.5560,206
Sep 9, 20249.809.859.689.689.6874,881
Sep 6, 202410.0010.009.759.759.7583,871
Sep 5, 202410.1410.149.939.939.9340,988
Sep 4, 202410.1210.149.9410.1410.14102,315
Sep 3, 202410.5210.5810.0410.0410.04100,412
Sep 2, 202410.4610.5810.2810.4810.4891,101
Aug 30, 202410.3810.6210.3810.4810.4873,587
Aug 29, 202410.3010.4610.1210.4210.4288,920
Aug 28, 202411.1611.1610.3210.3210.3275,070
Aug 27, 202411.1611.1610.7810.8010.8041,962
Aug 26, 202410.8011.1610.7610.9610.9683,986
Aug 23, 202410.6610.9010.6610.8010.8072,856
Aug 22, 202410.6010.9610.5610.6610.6657,796
Aug 21, 202410.3011.1210.1410.6010.60201,859
Aug 20, 202410.4210.4810.0810.2010.20249,144
Aug 19, 202410.5010.5010.3010.4810.48238,742
Aug 16, 202410.8810.8810.4610.5010.5083,655
Aug 15, 202410.4611.0010.3810.8810.88172,865
Aug 14, 202410.4410.4410.3010.4010.40136,474
Aug 13, 202410.9210.9410.2610.2610.26127,594
Aug 12, 202410.7210.9810.7210.9010.9058,935
Aug 9, 202411.0411.0410.7610.8010.80180,290
Aug 8, 202411.1211.1610.8410.8610.8683,656
Aug 7, 202411.3011.3011.1211.2411.24207,725
Aug 6, 202411.2011.2010.9811.1011.10266,999
Aug 5, 202411.5011.5010.9611.0411.04141,345
Aug 2, 202412.2012.2011.6611.6611.6691,372
Jul 31, 202412.1012.5012.1012.1212.1271,883
Jul 30, 202412.6012.6012.1212.1212.1249,629
Jul 29, 202412.6012.7412.1412.1812.18117,541
Jul 26, 202412.2012.7012.2012.3812.3860,247
Jul 25, 202412.5012.5412.1212.1212.12197,295
Jul 24, 202412.8613.0012.5612.5612.5692,243
Jul 23, 202413.3013.3212.7012.9012.90132,490
Jul 22, 202412.8613.2612.6013.0813.0871,835
Jul 19, 202413.5013.5212.8012.8812.88111,839
Jul 18, 202414.3614.7012.9213.5013.50269,856
Jul 17, 202414.2614.5414.1814.4214.4230,751
Jul 16, 202414.2014.4813.9614.3414.3439,578
Jul 15, 202415.0015.0214.2214.2614.2638,358
Jul 12, 202414.8614.9414.2614.9214.9230,245
Jul 11, 202413.9614.5613.9414.3614.3635,997
Jul 10, 202414.1014.2813.8013.8013.80119,370
Jul 9, 202414.0414.1013.6213.8413.8441,428
Jul 8, 202414.2014.2613.9414.0614.0635,961
Jul 5, 202414.3214.4614.0214.2014.2031,259
Jul 4, 202414.0614.2813.9414.2814.2821,779
Jul 3, 202413.9214.2413.8014.0014.0044,113
Jul 2, 202413.7214.0813.6213.9213.9235,960
Jul 1, 202413.6813.8813.4413.7613.7620,924
Jun 28, 202413.7413.8013.5813.5813.5833,260
Jun 27, 202413.6013.8013.5413.7013.7058,190
Jun 26, 202414.0014.0013.3413.5413.5446,807
Jun 25, 202414.4214.5013.8613.9613.96117,985
Jun 24, 202414.4614.5814.3614.4214.4237,197
Jun 21, 202414.6014.6014.3214.3214.3245,296
Jun 20, 202414.5614.7414.2814.6814.6872,179
Jun 19, 202414.9014.9014.5214.5414.54131,871
Jun 18, 202415.0015.0814.8814.9214.9238,003
Jun 17, 202415.4615.4615.0015.1615.1622,484
Jun 14, 202415.7415.7415.3415.3815.3829,906
Jun 13, 202415.6615.9215.5015.5015.5037,861
Jun 12, 202415.9215.9815.5815.8815.8819,370
Jun 11, 202415.9416.0215.6215.9015.9026,904
Jun 10, 202416.0816.1815.8415.8415.8436,988
Jun 7, 202415.9016.3215.9016.2416.2424,017
Jun 6, 202415.9816.1615.8415.9415.9425,288
Jun 5, 202415.8816.1615.7415.8815.8823,234
Jun 4, 202416.6216.6415.8815.8815.8865,512
Jun 3, 202417.0017.0016.5616.6816.6828,056
May 31, 202416.6016.9216.3016.8216.8247,818
May 30, 202416.5216.8416.5216.6216.6241,136
May 29, 202416.9616.9616.6016.6016.6020,003
May 28, 202417.0017.3416.8616.9216.9223,922
May 27, 202416.8617.0416.7416.9216.9242,019
May 24, 202416.7017.0416.4416.7416.7435,245
May 23, 202417.1017.2216.7816.8616.8633,128
May 22, 202416.6417.0416.6016.9416.9430,474
May 21, 202416.5016.8016.3016.6816.6845,415
May 17, 202416.2216.5216.2016.3616.3660,874
May 16, 202416.1816.4416.1016.3016.3055,629
May 15, 202416.1016.5016.1016.3016.3039,227
May 14, 202415.6016.2015.5016.0016.0041,279
May 13, 202415.7015.7015.5015.6015.6015,642
May 10, 202415.7015.7015.4415.6415.6433,373
May 8, 202415.5815.7615.4015.4815.4836,535
May 7, 202415.5615.6615.3815.5415.5428,084
May 6, 202415.3815.5815.1215.5215.5218,894
May 3, 202415.5015.5015.1815.3015.3024,193
May 2, 202415.8815.8815.0015.1415.1424,256
Apr 30, 202415.0015.3215.0015.1015.1016,500
Apr 29, 202415.0015.2615.0015.2615.2628,432
Apr 26, 2024 0.50 Dividend
Apr 26, 202415.2615.5215.1815.2215.2241,439
Apr 25, 202415.4615.8615.4015.5415.0439,772
Apr 24, 202415.5015.8615.4015.5215.0262,857
Apr 23, 202415.1015.4415.0415.3614.8722,532
Apr 22, 202415.2215.4215.1015.3414.8529,886
Apr 19, 202415.0615.1814.8015.0614.5843,416
Apr 18, 202415.1015.1214.8014.9614.4836,364
Apr 17, 202415.3015.4615.0415.2014.7145,665
Apr 16, 202415.6815.6815.2015.2614.7725,898
Apr 15, 202415.4415.7615.3215.5815.0833,337
Apr 12, 202415.6216.2215.4015.4214.9258,460
Apr 11, 202415.7616.0215.6415.8015.2940,666
Apr 10, 202416.0216.1615.6615.6615.1642,082
Apr 9, 202416.1016.3016.0216.0215.5036,496
Apr 8, 202416.5816.5816.0416.1415.6229,166

Related Tickers

MTG.SW Meier Tobler Group AG
31.60
+2.60%
 
OERL.SW OC Oerlikon Corporation AG
3.1100
-5.93%
 
MIKN.SW Mikron Holding AG
14.68
-4.36%
 
SUN.SW Sulzer Ltd
124.60
-3.26%
 
KARN.SW Kardex Holding AG
198.80
-1.58%
 
BUCN.SW Bucher Industries AG
324.00
-1.52%
 
VACN.SW VAT Group AG
263.20
-1.97%
 
MKMLF Makino Milling Machine Co., Ltd.
45.91
0.00%
 
BCHN.SW Burckhardt Compression Holding AG
516.00
-2.82%
 
NLLSY Nel ASA
6.58
0.00%