Cboe UK CHF

Molecular Partners AG (MOLNZ.XC)

Compare
4.7100 -0.0350 (-0.74%)
At close: December 19 at 3:21:12 PM GMT
Currency in CHF
Download
Date Open High Low Close
Adj Close
Volume
Dec 19, 2024 4.7100 4.7100 4.7100 4.7100 4.7100 84
Dec 18, 2024 4.7150 4.8400 4.7150 4.7450 4.7450 316
Dec 17, 2024 4.7600 4.7600 4.6500 4.6500 4.6500 822
Dec 16, 2024 4.6000 4.7300 4.6000 4.7300 4.7300 271
Dec 13, 2024 4.8850 4.9000 4.8025 4.8025 4.8025 609
Dec 12, 2024 4.9850 4.9850 4.9000 4.9000 4.9000 57
Dec 11, 2024 4.9000 4.9100 4.9000 4.9100 4.9100 226
Dec 10, 2024 5.0900 5.0900 5.0900 5.0900 5.0900 90
Dec 9, 2024 4.9500 4.9500 4.9500 4.9500 4.9500 33
Dec 6, 2024 5.1400 5.1400 5.1400 5.1400 5.1400 2
Dec 5, 2024 5.0600 5.1400 5.0600 5.1400 5.1400 320
Dec 4, 2024 5.0000 5.0000 5.0000 5.0000 5.0000 -
Dec 3, 2024 5.1000 5.1000 5.0000 5.0000 5.0000 203
Dec 2, 2024 4.9850 5.2500 4.9850 5.2500 5.2500 423
Nov 29, 2024 5.2500 5.2500 5.2500 5.2500 5.2500 -
Nov 28, 2024 5.2500 5.2500 5.2500 5.2500 5.2500 64
Nov 27, 2024 5.1100 5.1800 5.1100 5.1800 5.1800 154
Nov 26, 2024 5.2100 5.2200 5.2100 5.2200 5.2200 133
Nov 25, 2024 5.1250 5.1250 4.9775 4.9775 4.9775 70
Nov 22, 2024 4.9000 5.0400 4.8225 4.8225 4.8225 894
Nov 21, 2024 4.8800 5.0500 4.8325 4.8325 4.8325 475
Nov 20, 2024 4.9650 4.9650 4.9000 4.9000 4.9000 168
Nov 19, 2024 4.9000 4.9350 4.9000 4.9350 4.9350 504
Nov 18, 2024 4.9300 5.1500 4.9300 5.1500 5.1500 642
Nov 15, 2024 5.0300 5.0300 4.7750 4.8050 4.8050 543
Nov 14, 2024 4.9500 4.9700 4.9300 4.9700 4.9700 215
Nov 13, 2024 5.0600 5.1900 5.0600 5.1900 5.1900 73
Nov 12, 2024 5.6800 5.6800 5.6800 5.6800 5.6800 -
Nov 11, 2024 5.8300 5.8300 5.6800 5.6800 5.6800 33
Nov 8, 2024 5.3400 5.5550 5.3400 5.4400 5.4400 488
Nov 7, 2024 5.5400 5.5400 5.1500 5.1600 5.1600 493
Nov 6, 2024 5.4700 5.4700 5.4700 5.4700 5.4700 40
Nov 5, 2024 5.0300 5.0300 5.0300 5.0300 5.0300 -
Nov 4, 2024 5.0300 5.0300 5.0300 5.0300 5.0300 2
Nov 1, 2024 4.9900 5.4600 4.9900 5.3300 5.3300 479
Oct 31, 2024 5.3200 5.3200 5.2100 5.2100 5.2100 489
Oct 30, 2024 5.4600 5.5300 5.3200 5.5300 5.5300 275
Oct 29, 2024 5.8650 5.9900 5.6200 5.6200 5.6200 729
Oct 28, 2024 5.7900 5.8600 5.3500 5.4000 5.4000 192
Oct 25, 2024 5.6700 5.7750 5.6700 5.7750 5.7750 47
Oct 24, 2024 5.5300 5.5400 5.3450 5.4100 5.4100 451
Oct 23, 2024 5.5900 5.5900 5.3000 5.4000 5.4000 637
Oct 22, 2024 5.9000 6.6600 5.7100 6.1300 6.1300 2,088
Oct 21, 2024 5.1800 5.7400 5.0500 5.6600 5.6600 2,449
Oct 18, 2024 4.2950 4.3000 4.2950 4.2950 4.2950 325
Oct 17, 2024 4.1700 4.2500 4.1700 4.2500 4.2500 129
Oct 16, 2024 4.2400 4.2400 4.2400 4.2400 4.2400 117
Oct 15, 2024 4.2850 4.2850 4.2850 4.2850 4.2850 73
Oct 14, 2024 4.1100 4.2550 4.1100 4.2250 4.2250 365
Oct 11, 2024 4.1950 4.1950 4.1300 4.1300 4.1300 393
Oct 10, 2024 4.2300 4.2500 4.2300 4.2500 4.2500 488
Oct 9, 2024 4.4200 4.4200 4.2900 4.2900 4.2900 377
Oct 8, 2024 4.2700 4.2800 4.2700 4.2800 4.2800 138
Oct 7, 2024 4.1000 4.1600 4.1000 4.1600 4.1600 638
Oct 4, 2024 4.0250 4.0250 4.0250 4.0250 4.0250 -
Oct 3, 2024 4.0250 4.0250 4.0250 4.0250 4.0250 310
Oct 2, 2024 4.0750 4.0750 4.0750 4.0750 4.0750 -
Oct 1, 2024 4.2200 4.2200 4.0750 4.0750 4.0750 271
Sep 30, 2024 4.4050 4.4050 4.1450 4.1500 4.1500 399
Sep 27, 2024 4.3750 4.5300 4.3750 4.5000 4.5000 1,270
Sep 26, 2024 4.0050 4.0050 4.0050 4.0050 4.0050 126
Sep 25, 2024 3.9250 3.9600 3.9250 3.9600 3.9600 520
Sep 24, 2024 4.0050 4.0050 3.8000 3.8700 3.8700 172
Sep 23, 2024 4.0000 4.0000 4.0000 4.0000 4.0000 135
Sep 20, 2024 3.9600 3.9600 3.9550 3.9550 3.9550 270
Sep 19, 2024 4.0800 4.1200 4.0750 4.0750 4.0750 215
Sep 18, 2024 4.1600 4.1600 4.1600 4.1600 4.1600 11
Sep 17, 2024 4.3150 4.3400 4.3150 4.3400 4.3400 23
Sep 16, 2024 4.5550 4.5550 4.3900 4.3900 4.3900 563
Sep 13, 2024 4.6900 4.6900 4.6900 4.6900 4.6900 -
Sep 12, 2024 4.7100 4.7100 4.6800 4.6900 4.6900 180
Sep 11, 2024 4.7000 4.7000 4.4800 4.6325 4.6325 1,911
Sep 10, 2024 4.4200 4.4200 4.3500 4.3650 4.3650 733
Sep 9, 2024 4.5000 4.6000 4.5000 4.5500 4.5500 1,849
Sep 6, 2024 4.9650 4.9650 4.7250 4.7775 4.7775 616
Sep 5, 2024 5.0000 5.1200 5.0000 5.1200 5.1200 218
Sep 4, 2024 5.0400 5.0400 4.9750 5.0100 5.0100 207
Sep 3, 2024 5.1100 5.1100 5.0700 5.1000 5.1000 273
Sep 2, 2024 4.9800 5.0000 4.9800 5.0000 5.0000 1,293
Aug 30, 2024 5.2700 5.2700 5.1300 5.1500 5.1500 547
Aug 29, 2024 5.3000 5.3000 5.2200 5.2200 5.2200 67
Aug 28, 2024 5.3450 5.5300 5.3000 5.4200 5.4200 1,242
Aug 27, 2024 5.5100 5.5700 5.5100 5.5200 5.5200 199
Aug 23, 2024 5.4200 5.4400 5.3200 5.3200 5.3200 1,484
Aug 22, 2024 5.5600 5.5600 5.4200 5.5100 5.5100 393
Aug 21, 2024 5.6900 5.6900 5.6900 5.6900 5.6900 301
Aug 20, 2024 5.7900 5.7900 5.7900 5.7900 5.7900 121
Aug 19, 2024 5.5100 5.5100 5.5100 5.5100 5.5100 29
Aug 16, 2024 5.5200 5.6000 5.5200 5.5200 5.5200 361
Aug 15, 2024 5.6400 5.6400 5.5500 5.5500 5.5500 96
Aug 14, 2024 5.5700 5.6500 5.5700 5.6500 5.6500 770
Aug 13, 2024 5.5300 5.5800 5.4300 5.4300 5.4300 681
Aug 12, 2024 5.5300 5.5300 5.4900 5.4900 5.4900 524
Aug 9, 2024 5.4600 5.5300 5.4600 5.5300 5.5300 534
Aug 8, 2024 5.4700 5.4700 5.4700 5.4700 5.4700 318
Aug 7, 2024 5.6500 5.6600 5.5000 5.5000 5.5000 626
Aug 6, 2024 5.3400 5.3900 5.3100 5.3900 5.3900 124
Aug 5, 2024 5.3900 5.3900 4.7100 5.1600 5.1600 3,479
Aug 2, 2024 5.9800 6.7100 5.9800 6.0900 6.0900 2,492
Aug 1, 2024 5.9500 5.9500 5.9500 5.9500 5.9500 -
Jul 31, 2024 5.7700 5.9500 5.7700 5.9500 5.9500 2,293
Jul 30, 2024 5.9300 5.9300 5.8300 5.8300 5.8300 149
Jul 29, 2024 5.6800 5.7100 5.6800 5.7100 5.7100 918
Jul 26, 2024 5.6900 5.9600 5.6900 5.9100 5.9100 1,832
Jul 25, 2024 5.6500 5.6500 5.5000 5.5400 5.5400 1,503
Jul 24, 2024 5.8050 5.8050 5.6700 5.6700 5.6700 740
Jul 23, 2024 5.8800 5.8800 5.8800 5.8800 5.8800 -
Jul 22, 2024 5.8800 5.8900 5.8800 5.8800 5.8800 150
Jul 19, 2024 5.8400 5.9100 5.7700 5.9000 5.9000 771
Jul 18, 2024 5.9350 5.9700 5.9000 5.9000 5.9000 378
Jul 17, 2024 5.9800 6.0200 5.8500 5.8600 5.8600 835
Jul 16, 2024 5.9800 6.0200 5.9800 6.0200 6.0200 657
Jul 15, 2024 5.9500 5.9500 5.9000 5.9100 5.9100 382
Jul 12, 2024 5.9000 5.9600 5.9000 5.9600 5.9600 2,301
Jul 11, 2024 6.0800 6.0800 5.9500 5.9500 5.9500 2,976
Jul 10, 2024 5.9600 6.1200 5.8000 6.0800 6.0800 1,721
Jul 9, 2024 6.0500 6.0500 5.9200 5.9600 5.9600 973
Jul 8, 2024 6.2200 6.2200 5.9200 5.9750 5.9750 2,753
Jul 5, 2024 5.7200 6.0800 5.7100 6.0800 6.0800 2,193
Jul 4, 2024 5.9000 6.0000 5.7000 6.0000 6.0000 658
Jul 3, 2024 6.5500 6.5500 5.5500 6.0000 6.0000 3,661
Jul 2, 2024 6.5800 6.5800 6.3200 6.4600 6.4600 2,887
Jul 1, 2024 6.5400 6.8300 6.5400 6.6250 6.6250 1,022
Jun 28, 2024 6.1900 6.6300 5.9200 6.4550 6.4550 3,633
Jun 27, 2024 6.6200 6.6200 6.2600 6.4500 6.4500 2,439
Jun 26, 2024 7.3000 7.3000 6.1600 6.5900 6.5900 3,718
Jun 25, 2024 7.1200 7.1200 6.6000 6.8500 6.8500 6,042
Jun 24, 2024 8.4800 8.4800 6.7000 6.8300 6.8300 2,666
Jun 21, 2024 9.3000 9.3000 8.5650 8.8500 8.8500 16,329
Jun 20, 2024 8.9000 9.4900 8.5300 9.0500 9.0500 10,418
Jun 19, 2024 7.2000 9.3000 7.1650 8.2900 8.2900 3,971
Jun 18, 2024 6.6450 7.1000 6.5700 7.0450 7.0450 6,279
Jun 17, 2024 6.1950 6.6000 6.1950 6.4100 6.4100 3,358
Jun 14, 2024 6.0000 6.2900 5.9000 6.0000 6.0000 4,905
Jun 13, 2024 5.7000 6.9800 5.0100 5.3200 5.3200 7,138
Jun 12, 2024 4.7650 5.4400 4.7650 5.4000 5.4000 1,924
Jun 11, 2024 4.4425 4.4950 4.3400 4.4850 4.4850 3,608
Jun 10, 2024 3.8900 3.9800 3.8500 3.9800 3.9800 1,406
Jun 7, 2024 3.6850 3.6850 3.6750 3.6750 3.6750 323
Jun 6, 2024 3.8550 3.8550 3.7500 3.7500 3.7500 148
Jun 5, 2024 3.8250 3.8250 3.8250 3.8250 3.8250 122
Jun 4, 2024 3.7500 3.7500 3.6300 3.6300 3.6300 1,368
Jun 3, 2024 4.0650 4.1825 3.7600 3.7600 3.7600 3,713
May 31, 2024 3.4000 3.4000 3.4000 3.4000 3.4000 -
May 30, 2024 3.4000 3.4000 3.4000 3.4000 3.4000 -
May 29, 2024 3.4000 3.4000 3.4000 3.4000 3.4000 -
May 28, 2024 3.4000 3.4000 3.4000 3.4000 3.4000 81
May 24, 2024 3.4650 3.5000 3.3900 3.3900 3.3900 3,216
May 23, 2024 3.4200 3.4200 3.4200 3.4200 3.4200 -
May 22, 2024 3.4050 3.4200 3.3800 3.4200 3.4200 445
May 21, 2024 3.2900 3.2900 3.2900 3.2900 3.2900 360
May 20, 2024 3.2900 3.2900 3.2900 3.2900 3.2900 -
May 17, 2024 3.4000 3.4200 3.2000 3.2900 3.2900 3,786
May 16, 2024 3.3700 3.3700 3.3700 3.3700 3.3700 216
May 15, 2024 3.2500 3.3750 3.2500 3.3750 3.3750 568
May 14, 2024 3.2700 3.2700 3.2700 3.2700 3.2700 391
May 13, 2024 3.2500 3.3700 3.2500 3.3000 3.3000 1,921
May 10, 2024 3.2500 3.3000 3.2500 3.2500 3.2500 9,363
May 9, 2024 3.4000 3.4000 3.4000 3.4000 3.4000 -
May 8, 2024 3.2500 3.4000 3.2450 3.4000 3.4000 8,812
May 7, 2024 3.4000 3.4000 3.1600 3.2150 3.2150 1,328
May 3, 2024 3.3850 3.4000 3.3575 3.4000 3.4000 3,718
May 2, 2024 3.3700 3.4450 3.3450 3.4000 3.4000 1,235
May 1, 2024 3.2725 3.2725 3.2725 3.2725 3.2725 -
Apr 30, 2024 3.2625 3.2725 3.2625 3.2725 3.2725 4,616
Apr 29, 2024 3.3550 3.3550 3.3550 3.3550 3.3550 -
Apr 26, 2024 3.3550 3.3550 3.3550 3.3550 3.3550 486
Apr 25, 2024 3.2550 3.2550 3.2550 3.2550 3.2550 -
Apr 24, 2024 3.2550 3.2550 3.2550 3.2550 3.2550 -
Apr 23, 2024 3.3800 3.3800 3.2550 3.2550 3.2550 406
Apr 22, 2024 3.2800 3.2800 3.2800 3.2800 3.2800 -
Apr 19, 2024 3.3300 3.3300 3.2750 3.2800 3.2800 3,222
Apr 18, 2024 3.3600 3.3600 3.3600 3.3600 3.3600 -
Apr 17, 2024 3.3600 3.3600 3.3600 3.3600 3.3600 246
Apr 16, 2024 3.4100 3.4100 3.4000 3.4000 3.4000 1,247
Apr 15, 2024 3.4000 3.4000 3.4000 3.4000 3.4000 338
Apr 12, 2024 3.4550 3.4550 3.4000 3.4000 3.4000 288
Apr 11, 2024 3.5350 3.5350 3.5350 3.5350 3.5350 447
Apr 10, 2024 3.5000 3.5000 3.5000 3.5000 3.5000 -
Apr 9, 2024 3.4450 3.5000 3.4450 3.5000 3.5000 825
Apr 8, 2024 3.4600 3.4600 3.4600 3.4600 3.4600 99
Apr 5, 2024 3.6450 3.6450 3.5750 3.6400 3.6400 852
Apr 4, 2024 3.5000 3.5000 3.4450 3.4650 3.4650 1,559
Apr 3, 2024 3.6350 3.6350 3.6350 3.6350 3.6350 -
Apr 2, 2024 3.6350 3.6350 3.6350 3.6350 3.6350 -
Mar 28, 2024 3.7650 3.7650 3.6350 3.6350 3.6350 540
Mar 27, 2024 3.6850 3.7000 3.6100 3.7000 3.7000 851
Mar 26, 2024 3.7000 3.7000 3.6550 3.6550 3.6550 1,387
Mar 25, 2024 3.6900 3.6950 3.6000 3.6850 3.6850 1,067
Mar 22, 2024 3.6750 3.6750 3.6750 3.6750 3.6750 621
Mar 21, 2024 3.6500 3.6500 3.6500 3.6500 3.6500 304
Mar 20, 2024 3.5500 3.5500 3.5500 3.5500 3.5500 144
Mar 19, 2024 3.6250 3.6250 3.6250 3.6250 3.6250 91
Mar 18, 2024 3.3950 3.3950 3.3950 3.3950 3.3950 -
Mar 15, 2024 3.3950 3.3950 3.3950 3.3950 3.3950 -
Mar 14, 2024 3.4850 3.4850 3.2000 3.3950 3.3950 999
Mar 13, 2024 3.2650 3.3300 3.2650 3.3050 3.3050 352
Mar 12, 2024 3.7950 3.7950 3.6000 3.6000 3.6000 418
Mar 11, 2024 3.6100 3.6100 3.5600 3.5600 3.5600 762
Mar 8, 2024 3.6600 3.6600 3.6100 3.6100 3.6100 526
Mar 7, 2024 3.6250 3.6250 3.6250 3.6250 3.6250 300
Mar 6, 2024 3.5450 3.5450 3.5100 3.5100 3.5100 42
Mar 5, 2024 3.7000 3.7000 3.6800 3.7000 3.7000 393
Mar 4, 2024 3.8600 3.8600 3.7600 3.7600 3.7600 465
Mar 1, 2024 3.8200 3.8200 3.8200 3.8200 3.8200 -
Feb 29, 2024 3.8500 3.8500 3.8200 3.8200 3.8200 965
Feb 28, 2024 3.8350 3.9350 3.8050 3.8750 3.8750 829
Feb 27, 2024 3.9200 3.9200 3.8550 3.8550 3.8550 315
Feb 26, 2024 3.9450 3.9450 3.8700 3.8700 3.8700 336
Feb 23, 2024 3.9200 3.9300 3.8500 3.9100 3.9100 322
Feb 22, 2024 3.8900 3.8900 3.8700 3.8700 3.8700 173
Feb 21, 2024 3.9500 3.9500 3.8450 3.8450 3.8450 112
Feb 20, 2024 3.8400 3.9800 3.8400 3.9800 3.9800 473
Feb 19, 2024 3.9400 3.9750 3.9400 3.9750 3.9750 26
Feb 16, 2024 3.9300 3.9300 3.9300 3.9300 3.9300 264
Feb 15, 2024 3.9600 3.9600 3.9600 3.9600 3.9600 110
Feb 14, 2024 3.9000 3.9000 3.9000 3.9000 3.9000 -
Feb 13, 2024 3.9000 3.9000 3.9000 3.9000 3.9000 443
Feb 12, 2024 3.9500 3.9500 3.9500 3.9500 3.9500 69
Feb 9, 2024 3.9000 3.9950 3.9000 3.9950 3.9950 1,064
Feb 8, 2024 3.9250 3.9250 3.9250 3.9250 3.9250 89
Feb 7, 2024 3.8900 3.9950 3.8900 3.9950 3.9950 571
Feb 6, 2024 4.0200 4.0200 3.9300 3.9500 3.9500 4,445
Feb 5, 2024 3.9650 3.9650 3.9650 3.9650 3.9650 200
Feb 2, 2024 3.9750 3.9750 3.9750 3.9750 3.9750 -
Feb 1, 2024 3.9750 3.9750 3.9750 3.9750 3.9750 125
Jan 31, 2024 4.1150 4.1200 4.1150 4.1200 4.1200 61
Jan 30, 2024 3.9400 3.9650 3.9400 3.9650 3.9650 566
Jan 29, 2024 3.9000 3.9900 3.9000 3.9000 3.9000 675
Jan 26, 2024 3.9100 3.9100 3.9000 3.9000 3.9000 934
Jan 25, 2024 4.0350 4.0350 4.0350 4.0350 4.0350 840
Jan 24, 2024 4.0800 4.0800 4.0050 4.0050 4.0050 119
Jan 23, 2024 3.9000 3.9000 3.9000 3.9000 3.9000 -
Jan 22, 2024 3.9950 4.0000 3.9000 3.9000 3.9000 2,206
Jan 19, 2024 3.9000 3.9750 3.8550 3.9750 3.9750 1,235
Jan 18, 2024 4.0350 4.0950 4.0000 4.0000 4.0000 1,385
Jan 17, 2024 4.1600 4.1600 3.8500 3.9750 3.9750 4,425
Jan 16, 2024 4.1050 4.1050 4.0050 4.0050 4.0050 235
Jan 15, 2024 4.1350 4.1350 4.1350 4.1350 4.1350 707
Jan 12, 2024 4.0350 4.0450 4.0050 4.0050 4.0050 958
Jan 11, 2024 4.0550 4.1350 4.0300 4.1350 4.1350 1,582
Jan 10, 2024 3.9950 4.0850 3.9850 4.0000 4.0000 3,601
Jan 9, 2024 3.9950 3.9950 3.8600 3.8650 3.8650 1,467
Jan 8, 2024 3.9200 3.9750 3.8750 3.9200 3.9200 1,919
Jan 5, 2024 3.8400 3.9050 3.6650 3.9050 3.9050 2,082
Jan 4, 2024 4.2050 4.5650 3.8150 3.8150 3.8150 6,019
Jan 3, 2024 3.6400 3.8050 3.5500 3.8050 3.8050 2,050
Jan 2, 2024 3.5450 3.5450 3.5450 3.5450 3.5450 -
Dec 29, 2023 3.7600 3.7600 3.5450 3.5450 3.5450 2,194
Dec 28, 2023 3.7025 3.7600 3.6550 3.7600 3.7600 2,552
Dec 27, 2023 3.7200 3.7650 3.7100 3.7100 3.7100 2,756
Dec 22, 2023 3.7550 3.7550 3.7550 3.7550 3.7550 327
Dec 21, 2023 3.7225 3.7500 3.7225 3.7500 3.7500 5,352
Dec 20, 2023 3.7650 3.7650 3.7200 3.7200 3.7200 416
Dec 19, 2023 3.9000 3.9000 3.7800 3.7800 3.7800 762