Cboe UK CHF

medmix AG (MEDXZ.XC)

10.66
+0.04
+(0.38%)
At close: June 6 at 4:18:06 PM GMT+1
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
Jun 6, 202510.6610.6610.5210.6610.661,584
Jun 5, 202510.6610.7410.4610.6210.622,230
Jun 4, 202510.4010.5210.3710.5010.502,736
Jun 3, 202510.6610.6610.1810.2410.242,522
Jun 2, 202510.6210.8410.5710.6610.668,088
May 30, 202510.1210.7210.1210.7010.709,338
May 29, 202510.0710.0710.0710.0710.07-
May 28, 20259.9710.209.9110.0710.074,103
May 27, 20259.9010.109.8910.0910.093,849
May 23, 20259.869.869.459.609.605,631
May 22, 202510.1610.169.839.919.913,144
May 21, 202510.3810.3810.1210.2210.223,443
May 20, 202510.4310.5610.3210.4610.461,402
May 19, 202510.4610.6710.3210.3810.383,001
May 16, 202510.6210.7810.4010.4610.463,779
May 15, 202510.5510.5810.4810.5410.542,526
May 14, 202510.6210.7210.5410.6610.663,312
May 13, 202510.6010.7410.5610.5810.582,267
May 12, 202510.3410.5210.2410.5210.524,152
May 9, 202510.0810.2210.0810.1810.181,616
May 8, 20259.9010.109.879.919.913,295
May 7, 202510.3210.459.539.809.808,487
May 6, 202510.5810.6610.4410.5610.562,162
May 2, 202510.4810.5610.3510.5110.5110,357
May 1, 202510.2810.2810.2810.2810.28-
Apr 30, 202510.3010.5510.2610.2810.283,660
Apr 29, 202510.0810.2210.0810.1810.18749
Apr 28, 20259.9710.109.8610.0410.043,478
Apr 25, 2025 0.5 Dividend
Apr 25, 20259.9610.029.779.859.854,780
Apr 24, 202510.2010.3010.0910.289.7826,594
Apr 23, 202510.2010.4610.0510.309.8018,200
Apr 22, 202510.0010.209.8410.009.5111,927
Apr 17, 20259.759.989.759.979.492,010
Apr 16, 20259.729.929.719.889.403,382
Apr 15, 20259.8510.019.779.829.341,730
Apr 14, 20259.609.819.579.779.301,157
Apr 11, 20259.699.699.319.469.004,502
Apr 10, 202510.0010.269.399.458.999,646
Apr 9, 20259.009.208.939.128.6811,775
Apr 8, 20259.529.689.169.358.905,988
Apr 7, 20258.539.498.409.138.6913,394
Apr 4, 20259.769.769.129.308.854,875
Apr 3, 202510.0810.109.799.799.314,514
Apr 2, 202510.5810.5810.2010.209.7025,009
Apr 1, 202510.6010.7910.4810.5610.055,544
Mar 31, 202510.6310.6610.2410.469.951,835
Mar 28, 202511.1011.1610.9810.9810.456,332
Mar 27, 202510.9211.1210.8611.1210.585,777
Mar 26, 202511.2011.5811.2011.3010.753,035
Mar 25, 202510.9011.3410.7211.2810.733,994
Mar 24, 202510.8410.8710.7210.8110.281,954
Mar 21, 202510.8010.8010.6010.7410.223,549
Mar 20, 202511.0411.0610.7610.8610.333,249
Mar 19, 202511.0611.1410.8811.1410.602,263
Mar 18, 202511.1811.3411.1011.1410.6010,415
Mar 17, 202511.0011.1810.9011.1610.624,939
Mar 14, 202510.6810.9610.6410.9610.437,085
Mar 13, 202510.5010.7210.4210.6810.163,495
Mar 12, 202510.5210.5810.3810.5410.037,907
Mar 11, 202510.5810.7810.3210.359.8510,308
Mar 10, 202510.7410.8410.5410.8110.289,095
Mar 7, 202511.0611.0610.8510.8810.3512,836
Mar 6, 202511.1211.2410.9811.2010.662,612
Mar 5, 202510.9811.3410.8010.8810.355,769
Mar 4, 202511.0411.0810.5510.6610.147,697
Mar 3, 202511.1411.4211.0611.1610.626,537
Feb 28, 202510.9811.2610.9711.2610.712,811
Feb 27, 202511.4011.5811.0811.2610.7115,266
Feb 26, 202512.4512.4810.7611.0410.5043,007
Feb 25, 202513.4813.5613.4213.4612.812,127
Feb 24, 202513.4013.6813.3613.4212.774,825
Feb 21, 202513.5013.6013.4413.4812.829,900
Feb 20, 202513.2613.5813.2613.5012.8413,905
Feb 19, 202513.3613.4213.1813.2612.621,363
Feb 18, 202513.4813.4813.1013.3812.731,421
Feb 17, 202513.3013.5413.2813.4212.774,657
Feb 14, 202513.2013.5213.1813.2612.623,103
Feb 13, 202513.2213.2213.0413.1612.524,788
Feb 12, 202512.7413.0612.7113.0412.415,257
Feb 11, 202512.7212.8612.6412.6812.066,230
Feb 10, 202512.6812.8212.5412.8012.184,467
Feb 7, 202512.5812.6412.4212.5811.971,543
Feb 6, 202512.2612.6412.2612.6412.034,614
Feb 5, 202512.3212.3612.1012.3211.723,556
Feb 4, 202512.1212.5011.9912.3811.784,420
Feb 3, 202511.9412.3811.8612.3811.786,330
Jan 31, 202512.3212.3812.1812.3511.753,460
Jan 30, 202512.2212.4612.2212.3211.723,415
Jan 29, 202512.4012.4812.1212.3211.723,124
Jan 28, 202512.5812.5812.4212.5611.953,291
Jan 27, 202512.5012.6812.2612.5611.957,601
Jan 24, 202512.1812.5012.1812.3611.763,230
Jan 23, 202512.1612.1611.8211.8811.308,373
Jan 22, 202512.0012.2811.8612.2211.6311,563
Jan 21, 202511.3411.9311.3211.8911.3111,732
Jan 20, 202510.9011.4810.8611.4010.8514,746
Jan 17, 202510.8611.1410.8611.1010.5613,098
Jan 16, 202510.6211.0610.5210.9010.377,657
Jan 15, 202510.1210.789.9510.6610.148,592
Jan 14, 202510.6210.6210.1410.209.708,875
Jan 13, 202510.3410.5610.2410.5610.0510,308
Jan 10, 202510.1410.4410.1410.429.914,913
Jan 9, 20259.9910.349.8810.289.784,860
Jan 8, 202510.5210.5210.0210.089.5929,877
Jan 7, 20259.5210.509.5210.349.845,055
Jan 6, 20259.219.399.179.358.906,081
Jan 3, 20259.079.148.959.088.644,935
Jan 2, 20258.828.828.828.828.39-
Dec 31, 20248.828.828.828.828.39-
Dec 30, 20248.758.878.658.828.391,573
Dec 27, 20248.348.728.348.728.303,023
Dec 24, 20248.438.438.438.438.02-
Dec 23, 20248.258.478.248.438.023,927
Dec 20, 20248.268.368.108.357.944,955
Dec 19, 20248.228.408.208.287.887,416
Dec 18, 20248.698.708.418.498.0810,854
Dec 17, 20248.688.948.648.708.285,281
Dec 16, 20248.598.748.568.748.314,697
Dec 13, 20248.768.948.768.878.447,276
Dec 12, 20248.838.838.708.768.331,935
Dec 11, 20248.818.828.718.718.291,199
Dec 10, 20248.808.868.768.818.385,265
Dec 9, 20248.828.958.718.858.425,827
Dec 6, 20248.608.768.578.658.232,564
Dec 5, 20248.718.798.518.538.124,104
Dec 4, 20248.498.748.498.618.1911,762
Dec 3, 20248.478.508.338.468.057,978
Dec 2, 20248.458.528.398.428.015,141
Nov 29, 20248.518.638.388.518.106,201
Nov 28, 20248.698.708.548.548.128,060
Nov 27, 20248.408.618.408.488.078,072
Nov 26, 20248.738.738.528.628.207,195
Nov 25, 20248.808.908.688.818.3911,621
Nov 22, 20248.728.738.568.688.264,120
Nov 21, 20248.828.828.638.688.266,164
Nov 20, 20249.109.108.908.908.477,811
Nov 19, 20249.189.188.949.038.597,291
Nov 18, 20249.329.329.139.218.763,209
Nov 15, 20249.189.539.189.318.867,227
Nov 14, 20249.369.529.359.448.982,053
Nov 13, 20249.359.519.299.408.942,150
Nov 12, 20249.749.749.479.549.082,944
Nov 11, 20249.8510.189.7810.049.552,096
Nov 8, 20249.659.809.579.729.255,266
Nov 7, 20249.399.889.389.779.291,621
Nov 6, 20249.409.729.319.438.974,191
Nov 5, 20249.599.639.359.388.923,521
Nov 4, 20249.769.849.569.649.175,438
Nov 1, 20249.949.949.729.889.402,897
Oct 31, 20249.9010.029.909.959.473,346
Oct 30, 202410.0010.029.889.989.502,715
Oct 29, 202410.1010.4210.0810.089.593,476
Oct 28, 20249.9410.109.8810.049.552,223
Oct 25, 20249.839.929.839.899.412,073
Oct 24, 20249.8210.109.829.959.471,743
Oct 23, 20249.939.939.819.849.364,552
Oct 22, 20249.9810.109.989.999.504,139
Oct 21, 202410.0410.069.9510.029.531,517
Oct 18, 20249.8310.069.8310.029.532,722
Oct 17, 20249.819.919.709.709.232,297
Oct 16, 202410.0010.029.859.959.473,459
Oct 15, 202410.2010.2010.0210.129.633,394
Oct 14, 202410.2010.3610.2010.329.823,268
Oct 11, 202410.3810.4410.2210.289.783,788
Oct 10, 202410.2810.3810.2410.369.861,646
Oct 9, 202410.2010.3210.1810.289.787,243
Oct 8, 202410.1010.3210.1010.209.705,677
Oct 7, 202410.2210.4010.1610.309.806,122
Oct 4, 202410.1410.3610.1410.349.844,605
Oct 3, 202410.0210.149.9010.119.626,617
Oct 2, 202410.0210.1010.0010.049.551,871
Oct 1, 202410.2010.3410.1210.129.632,654
Sep 30, 202410.3410.4210.2410.289.784,278
Sep 27, 202410.2010.5010.1610.349.847,247
Sep 26, 20249.9310.189.9310.089.593,887
Sep 25, 20249.679.939.679.899.403,511
Sep 24, 20249.549.709.529.669.191,883
Sep 23, 20249.429.539.259.509.044,620
Sep 20, 20249.619.719.409.438.977,960
Sep 19, 20249.779.829.579.709.232,884
Sep 18, 20249.719.779.689.739.261,364
Sep 17, 20249.729.869.719.839.351,427
Sep 16, 20249.679.709.639.639.162,069
Sep 13, 20249.679.769.619.729.2513,959
Sep 12, 20249.739.809.509.539.072,580
Sep 11, 20249.659.689.479.569.102,718
Sep 10, 20249.689.709.509.559.093,291
Sep 9, 20249.809.849.699.709.238,387
Sep 6, 20249.989.989.769.799.316,975
Sep 5, 202410.0810.129.989.989.498,425
Sep 4, 202410.1410.149.9610.069.575,307
Sep 3, 202410.5010.5010.1010.119.623,695
Sep 2, 202410.3810.5810.3410.5110.008,437
Aug 30, 202410.4610.6010.4310.489.973,709
Aug 29, 202410.2410.4210.2410.429.919,816
Aug 28, 202410.8410.8410.3210.379.8711,226
Aug 27, 202410.9010.9210.7810.8610.333,421
Aug 23, 202410.6810.9010.6810.7810.268,927
Aug 22, 202410.6210.9510.5410.6610.147,600
Aug 21, 202410.1711.1210.1710.7210.2011,765
Aug 20, 202410.3010.3610.1010.199.6914,802
Aug 19, 202410.4010.4410.3010.429.9119,812
Aug 16, 202410.8010.8110.4610.509.996,072
Aug 15, 202410.4610.9410.4610.7810.2613,754
Aug 14, 202410.3410.4010.3010.389.8814,207
Aug 13, 202410.7210.7210.3010.349.848,995
Aug 12, 202410.8710.9810.7610.9410.418,013
Aug 9, 202410.9010.9410.7610.8810.354,806
Aug 8, 202411.1011.1010.8410.8810.354,925
Aug 7, 202411.3011.3011.1211.1610.624,432
Aug 6, 202411.0811.1610.9811.0910.553,062
Aug 5, 202411.4011.4010.9611.0810.547,993
Aug 2, 202412.0012.0911.7411.8011.235,280
Aug 1, 202412.1212.1212.1212.1211.53-
Jul 31, 202412.2612.5012.1012.1211.5322,581
Jul 30, 202412.3012.3012.1412.2211.631,975
Jul 29, 202412.6012.6012.1412.1811.5915,135
Jul 26, 202412.3812.7012.3412.3811.784,437
Jul 25, 202412.3212.5212.1212.2411.6425,749
Jul 24, 202413.0013.0012.6212.6412.033,072
Jul 23, 202413.1413.3212.7612.8812.2515,790
Jul 22, 202412.8413.2012.8413.1012.46767
Jul 19, 202413.5213.5212.8112.8112.198,266
Jul 18, 202414.4214.4213.0513.4012.755,928
Jul 17, 202414.3814.4814.2014.4313.732,972
Jul 16, 202414.1814.4614.0214.4613.761,156
Jul 15, 202414.9814.9814.2214.2613.572,793
Jul 12, 202414.5814.9014.2814.9014.18997
Jul 11, 202413.9414.5613.9414.4413.745,073
Jul 10, 202414.1014.2413.8413.8613.192,219
Jul 9, 202413.9814.0113.6713.7613.093,835
Jul 8, 202414.1414.2213.9414.0213.341,379
Jul 5, 202414.1814.4014.0614.2613.571,646
Jul 4, 202414.1214.1213.9614.0813.401,503
Jul 3, 202413.9414.1413.8414.0613.382,543
Jul 2, 202413.6414.0813.6413.8813.20758
Jul 1, 202413.5613.8713.4813.8013.132,070
Jun 28, 202413.6813.7413.6413.6613.00901
Jun 27, 202413.7413.7413.5013.6012.944,960
Jun 26, 202414.0014.0013.4013.6012.943,560
Jun 25, 202414.4614.4613.9014.0213.344,265
Jun 24, 202414.4614.5514.4014.4313.739,377
Jun 21, 202414.5814.5814.3414.4213.722,664
Jun 20, 202414.6314.7614.3014.7414.022,260
Jun 19, 202414.9415.0214.5214.6213.913,492
Jun 18, 202414.9815.0614.9214.9614.232,560
Jun 17, 202415.2815.2815.0215.1614.428,293
Jun 14, 202415.4615.6415.3215.3714.621,010
Jun 13, 202415.8015.8215.6215.6414.881,509
Jun 12, 202415.8415.9815.5815.9215.155,565
Jun 11, 202415.8216.0215.6615.8615.09529
Jun 10, 202416.0416.1015.8615.8615.091,830
Jun 7, 202416.1016.3216.0616.3215.53768
Jun 6, 202416.0416.0815.8415.9315.16862