Swiss - Delayed Quote CHF

Novavest Real Estate AG (NREN.SW)

37.20

0.00

(0.00%)

At close: April 17 at 5:31:31 PM GMT+2

Currency in CHF

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	36.80	37.20	36.70	37.20	37.20	2,829
Apr 16, 2025	37.20	37.20	36.70	37.20	37.20	1,895
Apr 15, 2025	37.30	37.30	37.10	37.20	37.20	2,210
Apr 14, 2025	37.30	37.30	37.10	37.20	37.20	1,063
Apr 11, 2025	37.20	37.30	36.90	37.30	37.30	3,999
Apr 10, 2025	37.10	37.10	36.70	37.10	37.10	2,356
Apr 9, 2025	36.80	37.10	36.70	37.10	37.10	3,981
Apr 8, 2025	37.30	37.30	36.70	37.00	37.00	15,865
Apr 7, 2025	37.50	37.50	36.80	37.20	37.20	3,828
Apr 4, 2025	37.70	37.80	37.40	37.50	37.50	4,026
Apr 3, 2025	37.30	37.70	37.30	37.60	37.60	3,185
Apr 2, 2025	37.30	37.80	37.30	37.70	37.70	828
Apr 1, 2025	37.30	37.80	37.10	37.80	37.80	5,792
Mar 31, 2025	37.20	37.70	37.20	37.70	37.70	2,879
Mar 28, 2025	37.50	37.80	37.50	37.80	37.80	3,105
Mar 27, 2025	37.50	37.80	37.40	37.50	37.50	2,518
Mar 26, 2025	37.70	37.80	37.60	37.60	37.60	1,564
Mar 25, 2025	37.40	37.80	36.80	37.70	37.70	7,505
Mar 24, 2025	37.00	37.50	37.00	37.50	37.50	6,244
Mar 21, 2025	36.90	37.00	36.90	36.90	36.90	1,732
Mar 20, 2025	37.70	37.70	37.00	37.00	37.00	6,187
Mar 19, 2025	37.80	37.80	37.80	37.80	37.80	105
Mar 18, 2025	37.10	37.50	37.10	37.40	37.40	1,324
Mar 17, 2025	37.40	37.60	37.40	37.60	37.60	9,536
Mar 14, 2025	37.30	37.40	37.20	37.30	37.30	5,652
Mar 13, 2025	37.60	37.60	37.60	37.60	37.60	180
Mar 12, 2025	37.30	37.40	37.20	37.40	37.40	10,642
Mar 11, 2025	37.20	37.30	37.00	37.20	37.20	12,015
Mar 10, 2025	36.30	37.20	36.30	37.00	37.00	5,581
Mar 7, 2025	36.40	36.40	36.00	36.30	36.30	1,536
Mar 6, 2025	36.30	36.30	36.00	36.30	36.30	3,634
Mar 5, 2025	36.60	36.70	36.20	36.20	36.20	979
Mar 4, 2025	37.10	37.20	36.60	36.60	36.60	5,866
Mar 3, 2025	36.70	36.90	36.70	36.70	36.70	864
Feb 28, 2025	37.00	37.10	36.30	36.80	36.80	13,381
Feb 27, 2025	37.20	37.20	37.20	37.20	37.20	1,764
Feb 26, 2025	36.80	37.20	36.80	37.20	37.20	1,906
Feb 25, 2025	37.00	37.00	36.80	36.80	36.80	4,248
Feb 24, 2025	36.70	36.80	36.60	36.80	36.80	4,433
Feb 21, 2025	37.00	37.10	36.40	36.70	36.70	7,551
Feb 20, 2025	37.00	37.00	36.20	36.80	36.80	10,055
Feb 19, 2025	36.30	37.20	36.30	37.10	37.10	76,686
Feb 18, 2025	36.00	36.30	36.00	36.30	36.30	3,282
Feb 17, 2025	36.20	36.30	36.10	36.30	36.30	3,827
Feb 14, 2025	35.80	36.30	35.80	36.30	36.30	3,284
Feb 13, 2025	35.60	36.10	35.60	36.10	36.10	8,816
Feb 12, 2025	35.80	36.00	35.70	36.00	36.00	4,499
Feb 11, 2025	35.80	35.90	35.70	35.90	35.90	27,909
Feb 10, 2025	35.70	35.90	35.50	35.90	35.90	5,413
Feb 7, 2025	35.50	35.60	35.20	35.60	35.60	505
Feb 6, 2025	35.60	35.60	35.60	35.60	35.60	194
Feb 5, 2025	34.80	35.70	34.80	35.60	35.60	112,817
Feb 4, 2025	34.30	34.70	34.30	34.70	34.70	15,835
Feb 3, 2025	34.50	34.50	34.50	34.50	34.50	1,711
Jan 31, 2025	34.90	34.90	34.00	34.60	34.60	16,567
Jan 30, 2025	34.90	35.30	34.90	34.90	34.90	13,405
Jan 29, 2025	34.70	35.00	34.70	34.90	34.90	1,183
Jan 28, 2025	34.60	35.00	34.60	35.00	35.00	1,604
Jan 27, 2025	35.00	35.00	35.00	35.00	35.00	1,248
Jan 24, 2025	34.90	35.00	34.70	35.00	35.00	6,646
Jan 23, 2025	35.00	35.20	34.60	35.20	35.20	3,085
Jan 22, 2025	34.80	35.20	34.80	35.20	35.20	6,893
Jan 21, 2025	35.00	35.30	34.90	35.00	35.00	4,332
Jan 20, 2025	35.40	35.40	35.00	35.30	35.30	5,678
Jan 17, 2025	34.30	35.50	34.20	35.40	35.40	18,108
Jan 16, 2025	34.80	34.80	34.50	34.80	34.80	4,619
Jan 15, 2025	34.60	34.90	34.00	34.50	34.50	27,623
Jan 14, 2025	35.20	35.20	34.50	34.80	34.80	17,444
Jan 13, 2025	35.40	35.40	34.90	35.10	35.10	5,065
Jan 10, 2025	35.00	35.20	35.00	35.20	35.20	1,596
Jan 9, 2025	35.10	35.30	35.00	35.20	35.20	3,381
Jan 8, 2025	35.50	35.60	35.10	35.20	35.20	4,014
Jan 7, 2025	35.20	35.70	35.00	35.70	35.70	9,589
Jan 6, 2025	35.60	35.70	35.60	35.70	35.70	7,844
Jan 3, 2025	35.60	35.60	34.90	35.60	35.60	9,250
Dec 30, 2024	35.30	35.60	35.10	35.40	35.40	923
Dec 27, 2024	35.20	35.50	35.20	35.50	35.50	1,590
Dec 23, 2024	35.60	35.60	35.00	35.50	35.50	12,604
Dec 20, 2024	35.00	35.50	35.00	35.50	35.50	7,029
Dec 19, 2024	35.00	35.60	34.70	35.40	35.40	21,991
Dec 18, 2024	35.20	35.20	35.20	35.20	35.20	2,894
Dec 17, 2024	35.10	35.20	34.50	35.10	35.10	4,519
Dec 16, 2024	34.80	35.20	34.80	35.20	35.20	5,038
Dec 13, 2024	35.00	35.50	34.70	35.10	35.10	5,005
Dec 12, 2024	35.20	35.60	34.60	35.40	35.40	7,260
Dec 11, 2024	35.20	35.60	35.20	35.60	35.60	2,557
Dec 10, 2024	35.40	35.70	35.20	35.30	35.30	26,445
Dec 9, 2024	34.70	35.10	34.50	35.00	35.00	8,764
Dec 6, 2024	34.70	35.50	34.60	34.90	34.90	21,039
Dec 5, 2024	34.40	34.80	34.30	34.70	34.70	3,219
Dec 4, 2024	34.30	34.60	34.20	34.60	34.60	8,128
Dec 3, 2024	34.40	34.60	34.10	34.60	34.60	2,127
Dec 2, 2024	34.50	34.60	34.30	34.60	34.60	1,194
Nov 29, 2024	34.50	34.60	34.40	34.60	34.60	9,982
Nov 28, 2024	34.30	34.60	34.30	34.60	34.60	5,615
Nov 27, 2024	34.50	34.60	34.40	34.60	34.60	5,210
Nov 26, 2024	34.40	34.60	34.30	34.60	34.60	1,352
Nov 25, 2024	34.50	34.60	34.40	34.60	34.60	6,329
Nov 22, 2024	34.60	34.60	34.60	34.60	34.60	1,739
Nov 21, 2024	34.50	34.80	34.40	34.60	34.60	10,199
Nov 20, 2024	34.40	34.50	34.40	34.40	34.40	8,926
Nov 19, 2024	34.30	34.50	34.30	34.40	34.40	1,890
Nov 18, 2024	34.50	34.50	34.20	34.50	34.50	5,345
Nov 15, 2024	34.40	34.50	34.10	34.40	34.40	18,194
Nov 14, 2024	33.70	34.40	33.70	34.40	34.40	19,486
Nov 13, 2024	33.60	33.60	32.90	33.00	33.00	15,372
Nov 12, 2024	33.60	33.70	33.50	33.50	33.50	4,272
Nov 11, 2024	33.90	34.00	33.50	33.50	33.50	6,384
Nov 8, 2024	33.90	34.10	33.90	33.90	33.90	827
Nov 7, 2024	33.60	34.20	33.60	34.10	34.10	5,667
Nov 6, 2024	34.00	34.00	34.00	34.00	34.00	1,012
Nov 5, 2024	33.70	34.00	33.40	34.00	34.00	5,964
Nov 4, 2024	34.10	34.10	33.90	33.90	33.90	719
Nov 1, 2024	34.00	34.10	33.70	34.10	34.10	1,680
Oct 31, 2024	33.80	34.10	33.70	34.10	34.10	3,391
Oct 30, 2024	34.20	34.20	33.20	34.00	34.00	16,940
Oct 29, 2024	33.90	34.20	33.90	34.20	34.20	1,378
Oct 28, 2024	33.90	34.10	33.90	34.10	34.10	800
Oct 25, 2024	33.90	34.10	33.90	34.10	34.10	5,736
Oct 24, 2024	33.90	34.10	33.90	34.00	34.00	10,670
Oct 23, 2024	33.80	33.80	33.40	33.80	33.80	5,068
Oct 22, 2024	33.60	33.80	33.60	33.80	33.80	677
Oct 21, 2024	33.40	33.80	33.40	33.80	33.80	2,071
Oct 18, 2024	33.40	33.80	33.40	33.80	33.80	2,337
Oct 17, 2024	33.50	33.80	33.30	33.80	33.80	14,659
Oct 16, 2024	33.60	33.70	33.60	33.70	33.70	563
Oct 15, 2024	33.70	33.70	33.70	33.70	33.70	1,181
Oct 14, 2024	33.70	33.80	33.70	33.80	33.80	456
Oct 11, 2024	33.40	33.40	33.30	33.40	33.40	5,486
Oct 10, 2024	33.50	33.60	33.20	33.40	33.40	8,591
Oct 9, 2024	33.50	33.50	33.50	33.50	33.50	1,516
Oct 8, 2024	33.50	33.70	33.50	33.70	33.70	1,522
Oct 7, 2024	33.70	33.70	33.70	33.70	33.70	813
Oct 4, 2024	33.50	33.70	33.20	33.70	33.70	5,383
Oct 3, 2024	33.60	33.70	33.60	33.70	33.70	1,911
Oct 2, 2024	33.50	33.70	33.50	33.60	33.60	2,251
Oct 1, 2024	33.70	33.70	33.50	33.70	33.70	2,455
Sep 30, 2024	33.50	33.70	33.30	33.70	33.70	4,464
Sep 27, 2024	33.40	33.60	33.30	33.60	33.60	630
Sep 26, 2024	33.30	33.60	33.10	33.60	33.60	9,603
Sep 25, 2024	33.50	33.50	33.00	33.50	33.50	3,844
Sep 24, 2024	33.40	33.60	33.10	33.60	33.60	4,035
Sep 23, 2024	33.60	33.60	33.60	33.60	33.60	1,228
Sep 20, 2024	33.40	33.70	33.20	33.70	33.70	19,600
Sep 19, 2024	33.00	33.40	33.00	33.20	33.20	4,282
Sep 18, 2024	33.20	33.20	32.80	33.00	33.00	1,880
Sep 17, 2024	32.70	33.20	32.70	33.20	33.20	9,908
Sep 16, 2024	32.60	32.60	32.50	32.60	32.60	2,727
Sep 13, 2024	32.70	32.70	32.60	32.60	32.60	386
Sep 12, 2024	32.60	32.70	32.60	32.60	32.60	1,487
Sep 11, 2024	32.80	33.00	32.60	32.60	32.60	5,549
Sep 10, 2024	32.70	32.80	32.50	32.80	32.80	499
Sep 9, 2024	32.40	32.50	32.30	32.50	32.50	2,909
Sep 6, 2024	32.60	32.70	32.30	32.60	32.60	4,623
Sep 5, 2024	32.40	32.60	32.30	32.60	32.60	4,289
Sep 4, 2024	32.60	32.60	32.40	32.50	32.50	1,256
Sep 3, 2024	32.60	32.60	32.30	32.60	32.60	4,957
Sep 2, 2024	32.40	32.70	32.30	32.60	32.60	3,392
Aug 30, 2024	32.70	32.70	32.40	32.70	32.70	7,014
Aug 29, 2024	32.60	32.70	32.50	32.60	32.60	23,398
Aug 28, 2024	32.70	32.70	32.50	32.70	32.70	1,268
Aug 27, 2024	32.70	32.70	32.50	32.70	32.70	874
Aug 26, 2024	32.70	32.70	32.40	32.70	32.70	1,430
Aug 23, 2024	32.70	32.70	32.30	32.70	32.70	42,225
Aug 22, 2024	32.40	32.80	32.10	32.70	32.70	4,727
Aug 21, 2024	32.90	32.90	32.20	32.60	32.60	5,003
Aug 20, 2024	32.70	32.70	32.20	32.40	32.40	2,607
Aug 19, 2024	32.70	32.90	32.10	32.90	32.90	5,794
Aug 16, 2024	33.10	33.10	32.40	32.90	32.90	3,867
Aug 15, 2024	33.10	33.10	32.70	33.10	33.10	479
Aug 14, 2024	33.10	33.10	32.50	33.10	33.10	6,194
Aug 13, 2024	33.20	33.20	32.70	33.20	33.20	4,397
Aug 12, 2024	32.70	33.20	32.70	33.20	33.20	1,066
Aug 9, 2024	33.00	33.00	31.70	32.90	32.90	65,231
Aug 8, 2024	32.90	33.00	32.70	33.00	33.00	1,840
Aug 7, 2024	32.90	33.00	32.70	32.90	32.90	28,799
Aug 6, 2024	33.00	33.00	32.70	32.90	32.90	1,854
Aug 5, 2024	32.60	33.00	32.60	33.00	33.00	831
Aug 2, 2024	32.80	33.00	32.20	33.00	33.00	3,749
Jul 31, 2024	32.80	33.00	32.50	33.00	33.00	6,218
Jul 30, 2024	32.70	32.80	32.70	32.80	32.80	1,747
Jul 29, 2024	32.70	32.80	32.70	32.80	32.80	748
Jul 26, 2024	32.70	32.70	32.60	32.60	32.60	1,461
Jul 25, 2024	32.40	32.70	32.30	32.60	32.60	2,245
Jul 24, 2024	32.60	32.90	32.10	32.60	32.60	5,561
Jul 23, 2024	32.70	33.30	32.60	33.00	33.00	7,309
Jul 22, 2024	33.00	33.10	32.20	33.00	33.00	17,176
Jul 19, 2024	32.80	33.10	32.80	33.10	33.10	1,156
Jul 18, 2024	32.90	33.10	32.80	33.10	33.10	1,698
Jul 17, 2024	33.10	33.20	33.00	33.10	33.10	4,348
Jul 16, 2024	33.00	33.40	32.80	33.40	33.40	20,414
Jul 15, 2024	33.50	33.50	33.10	33.10	33.10	2,630
Jul 12, 2024	33.50	33.50	33.30	33.50	33.50	490
Jul 11, 2024	33.50	33.50	33.40	33.50	33.50	563
Jul 10, 2024	33.40	33.50	32.90	33.50	33.50	1,087
Jul 9, 2024	33.40	33.40	32.90	33.40	33.40	2,089
Jul 8, 2024	33.20	33.40	33.10	33.40	33.40	1,592
Jul 5, 2024	33.00	33.50	33.00	33.40	33.40	3,024
Jul 4, 2024	33.00	33.40	32.80	33.30	33.30	2,941
Jul 3, 2024	33.40	33.50	33.10	33.30	33.30	500
Jul 2, 2024	33.50	33.60	33.00	33.30	33.30	6,548
Jul 1, 2024	33.40	33.50	33.10	33.50	33.50	2,665
Jun 28, 2024	33.60	33.70	33.40	33.70	33.70	2,018
Jun 27, 2024	33.50	33.50	33.50	33.50	33.50	927
Jun 26, 2024	33.30	33.70	33.30	33.60	33.60	84,189
Jun 25, 2024	33.10	33.40	33.00	33.30	33.30	7,415
Jun 24, 2024	33.40	33.60	33.20	33.60	33.60	3,317
Jun 21, 2024	33.70	33.80	33.40	33.70	33.70	17,882
Jun 20, 2024	33.00	33.80	32.90	33.60	33.60	7,700
Jun 19, 2024	33.40	33.70	33.00	33.40	33.40	8,232
Jun 18, 2024	33.00	33.40	33.00	33.40	33.40	4,190
Jun 17, 2024	33.30	33.30	33.00	33.30	33.30	2,223
Jun 14, 2024	32.70	33.50	32.50	33.30	33.30	23,544
Jun 13, 2024	32.00	32.70	31.90	32.60	32.60	3,121
Jun 12, 2024	32.00	32.30	31.70	32.30	32.30	1,786
Jun 11, 2024	32.50	32.60	31.70	32.10	32.10	4,144
Jun 10, 2024	32.50	32.90	32.10	32.60	32.60	2,106
Jun 7, 2024	33.00	33.00	32.30	32.70	32.70	3,870
Jun 6, 2024	33.00	33.50	32.80	32.80	32.80	4,144
Jun 5, 2024	33.50	33.60	33.00	33.40	33.40	12,124
Jun 4, 2024	33.50	33.50	33.50	33.50	33.50	1,136
Jun 3, 2024	33.70	33.70	33.70	33.70	33.70	812
May 31, 2024	33.50	33.50	33.50	33.50	33.50	2,201
May 30, 2024	33.60	33.70	33.10	33.40	33.40	3,626
May 29, 2024	33.30	33.60	33.20	33.60	33.60	4,314
May 28, 2024	33.10	33.30	33.00	33.00	33.00	9,289
May 27, 2024	33.30	33.70	33.10	33.10	33.10	5,468
May 24, 2024	33.50	33.70	33.50	33.60	33.60	860
May 23, 2024	33.30	33.60	33.30	33.50	33.50	794
May 22, 2024	33.20	33.60	33.20	33.60	33.60	1,904
May 21, 2024	33.50	33.60	33.10	33.60	33.60	1,674
May 17, 2024	33.50	33.70	33.20	33.50	33.50	5,146
May 16, 2024	33.40	33.90	33.40	33.60	33.60	2,934
May 15, 2024	33.90	33.90	33.60	33.90	33.90	2,480
May 14, 2024	34.00	34.00	33.70	34.00	34.00	1,600
May 13, 2024	33.60	34.00	33.60	34.00	34.00	1,767
May 10, 2024	33.70	34.00	33.70	34.00	34.00	1,451
May 8, 2024	33.70	34.10	33.60	34.10	34.10	1,563
May 7, 2024	34.30	34.30	34.10	34.10	34.10	469
May 6, 2024	34.00	34.30	33.80	34.20	34.20	2,207
May 3, 2024	34.30	34.30	34.10	34.30	34.30	498
May 2, 2024	34.20	34.30	34.20	34.30	34.30	1,536
Apr 30, 2024	34.40	34.40	33.60	34.00	34.00	7,482
Apr 29, 2024	34.40	34.50	33.80	34.40	34.40	4,722
Apr 26, 2024	34.50	34.50	33.70	34.40	34.40	5,926
Apr 25, 2024	34.50	34.70	34.50	34.50	34.50	2,040
Apr 24, 2024	34.50	34.50	34.50	34.50	34.50	1,281
Apr 23, 2024	34.20	34.60	33.70	34.50	34.50	10,762
Apr 22, 2024	34.80	34.80	34.70	34.70	34.70	515
Apr 19, 2024	33.70	34.80	33.70	34.80	34.80	6,003
Apr 18, 2024	34.40	34.40	32.40	33.30	33.30	124,201
Apr 17, 2024	33.50	34.00	33.50	34.00	34.00	4,324

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Novavest Real Estate AG (NREN.SW)