Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Swiss - Delayed Quote CHF

Medacta Group SA (MOVE.SW)

Compare
113.80
-8.40
(-6.87%)
At close: April 4 at 5:30:34 PM GMT+2
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025121.00121.00111.80113.80113.8017,576
Apr 3, 2025124.20126.20122.00122.20122.2012,317
Apr 2, 2025127.40128.00124.20126.20126.208,244
Apr 1, 2025126.20128.40126.20128.20128.2013,875
Mar 31, 2025128.00128.00125.60126.40126.4010,506
Mar 28, 2025130.40131.60128.80129.20129.208,177
Mar 27, 2025131.00132.00129.80131.60131.6018,988
Mar 26, 2025134.00134.60131.00132.20132.2015,001
Mar 25, 2025133.00137.00130.80133.80133.8035,625
Mar 24, 2025127.60128.00126.00127.40127.4016,994
Mar 21, 2025128.40129.80125.20126.80126.8013,342
Mar 20, 2025128.00129.40128.00129.20129.2010,294
Mar 19, 2025128.00128.80126.80128.20128.2011,067
Mar 18, 2025129.00129.60127.40128.40128.4011,212
Mar 17, 2025126.60128.00126.00128.00128.009,400
Mar 14, 2025125.00126.20124.40125.80125.805,094
Mar 13, 2025123.00125.40122.00124.20124.2014,874
Mar 12, 2025123.00125.40123.00123.40123.4023,803
Mar 11, 2025132.00132.00123.80124.40124.409,472
Mar 10, 2025132.00132.00128.40129.00129.007,772
Mar 7, 2025131.00132.00128.40132.00132.009,570
Mar 6, 2025132.00135.20130.20131.20131.207,677
Mar 5, 2025134.80137.40134.60134.60134.606,122
Mar 4, 2025133.00135.40132.80134.80134.8011,460
Mar 3, 2025131.40134.40131.00133.60133.609,017
Feb 28, 2025128.40131.80128.00131.20131.2012,573
Feb 27, 2025132.00132.00130.00130.20130.2011,724
Feb 26, 2025133.00134.60132.60132.80132.808,631
Feb 25, 2025133.20135.00132.60133.20133.207,039
Feb 24, 2025138.00138.00133.80134.40134.409,442
Feb 21, 2025137.40139.00136.80137.20137.205,471
Feb 20, 2025137.80138.20137.20137.20137.208,608
Feb 19, 2025139.80140.80136.40137.20137.209,719
Feb 18, 2025137.60141.00137.20139.40139.407,040
Feb 17, 2025138.00139.00136.20137.40137.4010,802
Feb 14, 2025139.60139.60137.20138.00138.0030,479
Feb 13, 2025137.00139.60136.00139.00139.0012,345
Feb 12, 2025137.60138.20134.80135.80135.8038,681
Feb 11, 2025136.20140.00135.60136.40136.4026,381
Feb 10, 2025135.40136.60133.20134.40134.4029,886
Feb 7, 2025133.80135.40133.60134.40134.4018,036
Feb 6, 2025132.60134.40131.20134.40134.4017,591
Feb 5, 2025128.60133.60128.20132.60132.6023,954
Feb 4, 2025122.20129.60118.80128.20128.2034,448
Feb 3, 2025115.60116.20113.40115.80115.808,142
Jan 31, 2025117.00117.60116.40116.60116.607,471
Jan 30, 2025117.40118.80116.80117.00117.0012,079
Jan 29, 2025112.00117.00111.40116.00116.0012,495
Jan 28, 2025109.60112.00109.60111.40111.4021,315
Jan 27, 2025110.60110.60109.00110.20110.2012,664
Jan 24, 2025112.00112.60111.00111.00111.008,933
Jan 23, 2025110.40111.40109.40110.60110.607,532
Jan 22, 2025109.40111.40109.40110.80110.8015,433
Jan 21, 2025109.20111.40109.00110.80110.8016,388
Jan 20, 2025106.40110.40106.40110.00110.0017,494
Jan 17, 2025111.00112.20110.80111.40111.404,191
Jan 16, 2025113.20114.00111.20111.60111.604,104
Jan 15, 2025108.40113.00108.20113.00113.009,157
Jan 14, 2025109.60110.40108.20109.00109.006,074
Jan 13, 2025111.20111.20108.00108.60108.605,776
Jan 10, 2025108.60112.20107.20111.60111.602,009
Jan 9, 2025115.00115.00112.60113.60113.602,477
Jan 8, 2025113.40114.60110.60113.60113.6011,271
Jan 7, 2025115.00115.40113.20114.40114.4013,955
Jan 6, 2025118.00118.00113.00115.00115.0017,005
Jan 3, 2025112.00112.00108.40110.20110.207,476
Dec 30, 2024108.00108.60106.00106.60106.602,251
Dec 27, 2024107.20108.40107.00108.40108.405,710
Dec 23, 2024104.40108.00104.40106.80106.807,611
Dec 20, 2024107.20107.20103.60106.40106.4013,368
Dec 19, 2024107.00107.40105.20106.40106.4010,789
Dec 18, 2024109.00109.20107.00108.00108.009,398
Dec 17, 2024108.00110.40108.00108.20108.2011,995
Dec 16, 2024110.20110.80108.40108.40108.4013,353
Dec 13, 2024110.80111.60110.20110.60110.608,916
Dec 12, 2024110.60112.00110.40110.80110.807,912
Dec 11, 2024108.60111.60108.60110.60110.6010,791
Dec 10, 2024108.80110.00108.80109.80109.805,104
Dec 9, 2024110.00110.00109.00109.60109.605,134
Dec 6, 2024108.80109.80107.80109.80109.806,936
Dec 5, 2024110.60110.60109.00109.00109.005,163
Dec 4, 2024107.20110.20106.60110.20110.2019,662
Dec 3, 2024114.00115.80108.00108.00108.009,787
Dec 2, 2024109.20111.40109.20111.00111.007,447
Nov 29, 2024114.40114.40109.00110.40110.408,212
Nov 28, 2024109.20112.00109.20110.80110.805,719
Nov 27, 2024111.00111.80110.00110.00110.0010,944
Nov 26, 2024110.80112.80110.40111.20111.208,170
Nov 25, 2024111.00114.00111.00113.60113.6015,882
Nov 22, 2024109.00111.40109.00110.80110.804,538
Nov 21, 2024112.60112.60108.40108.40108.4016,111
Nov 20, 2024110.80113.20110.20112.40112.4015,063
Nov 19, 2024113.20113.20109.80110.80110.807,051
Nov 18, 2024115.00115.00109.80112.20112.208,594
Nov 15, 2024113.00113.80111.40113.00113.009,524
Nov 14, 2024112.40114.60110.20114.60114.6013,344
Nov 13, 2024110.20112.20108.00112.20112.2022,807
Nov 12, 2024110.80112.60110.60111.00111.0013,729
Nov 11, 2024112.00113.40110.80112.00112.008,674
Nov 8, 2024114.00114.20112.00112.00112.004,110
Nov 7, 2024113.00115.00112.80114.00114.004,663
Nov 6, 2024114.00116.00112.60112.60112.603,689
Nov 5, 2024114.20114.20111.60112.60112.604,447
Nov 4, 2024113.00115.20113.00113.60113.604,503
Nov 1, 2024114.80115.20113.00113.60113.609,714
Oct 31, 2024112.00114.80111.80114.80114.8012,665
Oct 30, 2024115.00115.40112.00112.20112.2016,416
Oct 29, 2024116.40117.00115.00115.40115.404,751
Oct 28, 2024114.40116.60114.40115.80115.804,043
Oct 25, 2024116.40117.80113.60114.20114.2016,385
Oct 24, 2024122.60122.60117.60117.60117.604,751
Oct 23, 2024122.60122.60119.80119.80119.804,695
Oct 22, 2024120.20120.60118.60120.20120.203,048
Oct 21, 2024120.20121.60119.00120.60120.604,980
Oct 18, 2024118.40121.20118.40120.00120.003,006
Oct 17, 2024118.80120.00118.00118.40118.4010,291
Oct 16, 2024121.00121.00118.00119.20119.2010,801
Oct 15, 2024121.00122.40120.80121.60121.607,472
Oct 14, 2024122.40122.40121.00121.20121.201,724
Oct 11, 2024120.60122.80120.60121.20121.204,985
Oct 10, 2024124.80124.80120.40120.40120.407,929
Oct 9, 2024124.80124.80123.20123.40123.406,248
Oct 8, 2024127.60127.80123.20123.40123.407,283
Oct 7, 2024124.80128.00124.80127.60127.608,172
Oct 4, 2024121.00126.00121.00124.60124.608,304
Oct 3, 2024125.00125.00122.00122.00122.007,592
Oct 2, 2024122.00124.40120.80123.40123.405,312
Oct 1, 2024125.20127.40122.20122.40122.4014,123
Sep 30, 2024126.20127.60123.60125.00125.008,605
Sep 27, 2024125.40125.40122.80123.20123.205,219
Sep 26, 2024124.00128.20124.00125.00125.0010,198
Sep 25, 2024123.00124.40118.00123.20123.2012,653
Sep 24, 2024116.00123.00116.00118.80118.8016,251
Sep 23, 2024117.40119.20117.00118.20118.207,296
Sep 20, 2024124.00124.00117.20117.20117.2016,930
Sep 19, 2024125.00125.00123.60124.00124.001,678
Sep 18, 2024124.20124.60122.40122.40122.402,343
Sep 17, 2024123.20124.60122.20123.20123.203,282
Sep 16, 2024123.20124.80123.20123.80123.801,050
Sep 13, 2024121.20126.00121.20124.80124.802,680
Sep 12, 2024122.00123.80122.00123.00123.007,209
Sep 11, 2024118.60122.00118.60121.00121.003,394
Sep 10, 2024123.40123.60120.80122.00122.004,533
Sep 9, 2024121.00125.60121.00123.80123.803,722
Sep 6, 2024125.00125.60122.60123.40123.4011,558
Sep 5, 2024126.60128.20124.40125.80125.804,659
Sep 4, 2024122.60126.20121.60124.20124.2010,249
Sep 3, 2024128.80129.60127.40127.40127.403,303
Sep 2, 2024129.00130.60128.80129.20129.203,919
Aug 30, 2024131.00131.00128.60130.00130.0010,832
Aug 29, 2024129.20131.00129.00129.20129.204,373
Aug 28, 2024130.80131.60129.80130.40130.403,758
Aug 27, 2024128.40131.00128.40130.40130.403,126
Aug 26, 2024130.00130.40129.00129.40129.405,941
Aug 23, 2024129.60131.60129.60130.80130.803,299
Aug 22, 2024128.20131.20128.20130.40130.403,185
Aug 21, 2024130.60131.20128.60129.00129.004,830
Aug 20, 2024129.60131.00129.00129.80129.803,325
Aug 19, 2024130.00130.00128.00130.00130.004,235
Aug 16, 2024128.00129.20128.00128.00128.007,968
Aug 15, 2024128.20130.20128.00128.00128.007,586
Aug 14, 2024126.40129.00126.40128.20128.203,613
Aug 13, 2024124.00127.40123.60125.20125.205,182
Aug 12, 2024122.60129.00122.60126.00126.003,621
Aug 9, 2024122.40128.80122.40128.20128.208,977
Aug 8, 2024121.40124.20121.00124.20124.203,625
Aug 7, 2024122.40124.40122.40122.60122.604,206
Aug 6, 2024120.00125.80120.00122.80122.802,061
Aug 5, 2024122.00122.00118.40120.00120.0017,183
Aug 2, 2024124.80125.20123.00123.20123.205,344
Jul 31, 2024124.40126.00122.40126.00126.007,261
Jul 30, 2024125.20125.20123.00124.40124.402,175
Jul 29, 2024125.80125.80122.60124.00124.004,732
Jul 26, 2024122.60126.40122.60125.20125.204,804
Jul 25, 2024124.00124.60120.60124.60124.604,581
Jul 24, 2024121.80122.60121.40122.00122.002,165
Jul 23, 2024125.00125.00121.20123.40123.403,008
Jul 22, 2024121.60121.80120.00121.80121.804,208
Jul 19, 2024123.00123.40120.20121.00121.005,252
Jul 18, 2024121.00122.60119.60122.00122.004,223
Jul 17, 2024122.40122.40120.40121.00121.002,625
Jul 16, 2024121.00122.40120.00122.40122.404,582
Jul 15, 2024124.80125.20122.20122.40122.406,981
Jul 12, 2024126.20127.20124.00124.80124.803,055
Jul 11, 2024120.00127.00120.00126.20126.2014,402
Jul 10, 2024120.40121.20119.40121.20121.206,842
Jul 9, 2024123.00123.00120.40120.40120.405,752
Jul 8, 2024121.40121.60120.20121.20121.206,155
Jul 5, 2024122.80122.80119.80121.40121.4015,525
Jul 4, 2024121.20123.60121.20122.80122.802,638
Jul 3, 2024122.40123.20121.60121.80121.802,023
Jul 2, 2024123.00123.80121.80121.80121.807,472
Jul 1, 2024123.00124.40122.00123.00123.005,903
Jun 28, 2024125.00126.40122.20122.20122.2010,091
Jun 27, 2024125.00125.60124.60125.00125.005,268
Jun 26, 2024123.00125.00123.00125.00125.0013,175
Jun 25, 2024123.00124.00122.20123.80123.806,994
Jun 24, 2024125.80125.80122.00124.00124.007,627
Jun 21, 2024123.60125.40123.60125.40125.4015,998
Jun 20, 2024123.80125.20123.20125.00125.003,383
Jun 19, 2024124.00124.40121.60122.00122.009,223
Jun 18, 2024123.40125.20123.40125.00125.005,532
Jun 17, 2024127.00127.80123.20123.40123.406,463
Jun 14, 2024125.40126.40124.40126.00126.006,367
Jun 13, 2024127.80128.60127.20127.20127.2012,139
Jun 12, 2024123.60128.20123.60127.80127.807,527
Jun 11, 2024126.40127.20124.20124.20124.208,289
Jun 10, 2024127.20128.40127.00127.00127.003,937
Jun 7, 2024129.00129.00127.60128.00128.005,975
Jun 6, 2024125.60128.40125.60128.00128.007,850
Jun 5, 2024124.80126.00123.00125.80125.8011,868
Jun 4, 2024120.40124.20120.40123.80123.809,082
Jun 3, 2024123.60123.60121.00122.00122.007,105
May 31, 2024123.00123.80120.80122.80122.8012,693
May 30, 2024122.20123.80122.20123.00123.003,657
May 29, 2024123.40123.80123.00123.00123.006,501
May 28, 2024125.80125.80123.80123.80123.807,523
May 27, 2024122.80126.00122.00124.80124.808,367
May 24, 2024122.00122.60121.40122.40122.406,622
May 23, 2024121.60124.20121.60122.60122.609,045
May 22, 2024120.00122.80120.00122.40122.407,342
May 21, 2024121.20121.20119.00120.80120.806,544
May 17, 2024121.20122.80121.20121.20121.2016,612
May 16, 2024121.60122.20120.60122.00122.0013,401
May 15, 2024119.80121.40118.60120.60120.609,024
May 14, 2024115.60118.80115.40118.80118.809,548
May 13, 2024118.00118.80115.80116.00116.008,573
May 10, 2024 0.55 Dividend
May 10, 2024115.00117.60115.00116.40116.407,825
May 8, 2024118.00118.00114.60116.00115.4511,085
May 7, 2024114.60115.60112.80114.60114.067,272
May 6, 2024113.20114.40113.00113.80113.265,847
May 3, 2024112.60114.80112.40113.20112.6611,758
May 2, 2024113.80113.80111.60113.00112.468,330
Apr 30, 2024112.00112.00110.20111.40110.8710,379
Apr 29, 2024111.00111.40110.20111.40110.874,748
Apr 26, 2024111.00111.00109.60110.60110.088,293
Apr 25, 2024109.20111.80108.40108.40107.8915,596
Apr 24, 2024109.40111.80109.40111.40110.8737,932
Apr 23, 2024110.00112.20109.60111.00110.4712,225
Apr 22, 2024114.60114.60108.60110.00109.4821,877
Apr 19, 2024109.40110.60107.80110.60110.0812,511
Apr 18, 2024113.00113.00109.60110.40109.8814,273
Apr 17, 2024114.40115.00112.80113.00112.4610,486
Apr 16, 2024115.00116.00114.00115.00114.459,953
Apr 15, 2024116.40117.20115.20116.20115.659,009
Apr 12, 2024121.00122.40116.40116.40115.8513,931
Apr 11, 2024119.20122.00119.20120.60120.039,713
Apr 10, 2024120.40120.60117.60119.20118.638,179
Apr 9, 2024116.80120.20116.80119.60119.034,707
Apr 8, 2024118.80118.80117.00117.20116.6411,480
Apr 5, 2024117.40118.00116.20117.60117.047,297
Apr 4, 2024119.20120.40118.20119.00118.444,072

Related Tickers

KURN.SW Kuros Biosciences AG
17.36
-3.88%
 
2M6.F Medtronic plc
75.67
-5.31%
 
MED.SW Medartis Holding AG
68.20
-5.54%
 
SOON.SW Sonova Holding AG
236.60
-2.55%
 
EUZ.DE Eckert & Ziegler SE
48.40
-7.90%
 
FNA Paragon 28, Inc.
13.05
-0.15%
 
TMCI Treace Medical Concepts, Inc.
7.75
-1.02%
 
ENOV Enovis Corporation
32.53
-3.73%
 
PHIA.AS Koninklijke Philips N.V.
20.77
-5.59%
 
QDEL QuidelOrtho Corporation
28.13
-13.42%