Swiss - Delayed Quote CHF

Sandoz Group AG (SDZ.SW)

42.76

-0.41

(-0.95%)

At close: June 13 at 5:31:20 PM GMT+2

Currency in CHF

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	42.81	43.21	42.53	42.76	42.76	833,356
Jun 12, 2025	42.60	43.49	42.56	43.17	43.17	701,426
Jun 11, 2025	43.49	43.62	42.41	42.67	42.67	1,270,408
Jun 10, 2025	44.02	44.37	43.27	43.45	43.45	1,134,898
Jun 6, 2025	43.20	44.19	43.00	44.02	44.02	1,085,238
Jun 5, 2025	42.69	43.79	42.69	43.79	43.79	1,203,363
Jun 4, 2025	42.27	42.66	42.00	42.45	42.45	873,937
Jun 3, 2025	41.85	42.21	41.67	42.17	42.17	718,001
Jun 2, 2025	42.00	42.00	41.43	41.78	41.78	882,253
May 30, 2025	40.13	41.73	40.13	41.73	41.73	2,423,720
May 28, 2025	40.54	40.92	40.20	40.39	40.39	1,078,697
May 27, 2025	40.76	41.13	40.60	40.74	40.74	566,347
May 26, 2025	40.50	41.04	40.40	40.93	40.93	541,720
May 23, 2025	40.24	40.99	39.59	40.47	40.47	1,441,289
May 22, 2025	40.01	40.27	39.76	40.27	40.27	1,040,030
May 21, 2025	39.87	40.34	39.76	40.34	40.34	991,602
May 20, 2025	39.36	40.36	38.90	40.05	40.05	1,296,781
May 19, 2025	39.00	39.43	38.68	39.18	39.18	792,391
May 16, 2025	38.50	39.24	38.40	39.09	39.09	940,569
May 15, 2025	37.67	38.46	37.66	38.40	38.40	862,467
May 14, 2025	37.70	38.32	37.51	37.99	37.99	698,921
May 13, 2025	38.17	38.77	37.75	37.82	37.82	909,770
May 12, 2025	36.92	37.97	36.38	37.80	37.80	1,555,353
May 9, 2025	37.34	38.25	37.20	38.03	38.03	1,081,398
May 8, 2025	36.36	37.82	36.36	37.26	37.26	976,825
May 7, 2025	36.70	37.08	36.22	36.68	36.68	1,172,526
May 6, 2025	36.90	37.62	36.84	36.89	36.89	1,061,095
May 5, 2025	36.95	37.45	36.76	36.80	36.80	828,224
May 2, 2025	36.34	36.77	35.94	36.71	36.71	1,289,804
Apr 30, 2025	37.06	37.35	34.97	35.78	35.78	2,403,110
Apr 29, 2025	36.25	37.01	36.00	36.68	36.68	1,067,848
Apr 28, 2025	35.00	36.33	34.99	36.07	36.07	1,402,528
Apr 25, 2025	34.03	35.00	34.00	34.99	34.99	1,204,515
Apr 24, 2025	33.39	33.93	33.02	33.83	33.83	886,488
Apr 23, 2025	32.79	33.57	32.62	33.27	33.27	1,007,202
Apr 22, 2025	32.30	32.38	31.72	32.36	32.36	939,419
Apr 17, 2025	0.6 Dividend
Apr 17, 2025	32.50	32.53	31.94	32.53	32.53	1,026,478
Apr 16, 2025	33.14	33.20	32.53	33.06	32.46	1,317,592
Apr 15, 2025	32.76	33.47	32.65	33.43	32.82	1,171,166
Apr 14, 2025	32.29	33.03	31.73	32.73	32.14	1,277,179
Apr 11, 2025	31.70	31.89	30.65	31.70	31.12	2,677,758
Apr 10, 2025	39.00	39.10	31.29	31.41	30.84	3,485,038
Apr 9, 2025	31.58	32.08	30.10	30.48	29.93	2,302,485
Apr 8, 2025	32.59	33.87	31.80	33.07	32.47	2,010,071
Apr 7, 2025	26.25	32.85	26.25	31.53	30.96	3,125,648
Apr 4, 2025	35.00	35.07	32.54	33.00	32.40	2,361,322
Apr 3, 2025	35.54	36.52	35.52	35.54	34.89	1,293,209
Apr 2, 2025	36.05	36.24	35.50	36.21	35.55	977,634
Apr 1, 2025	37.57	37.66	35.88	36.41	35.75	1,365,460
Mar 31, 2025	37.41	37.51	36.73	37.04	36.37	1,018,742
Mar 28, 2025	37.25	38.12	37.25	37.89	37.20	964,682
Mar 27, 2025	36.96	37.34	36.71	37.34	36.66	719,376
Mar 26, 2025	38.25	38.31	36.62	37.01	36.34	1,278,621
Mar 25, 2025	38.42	38.68	38.15	38.40	37.70	972,049
Mar 24, 2025	38.03	38.59	37.74	38.28	37.59	1,139,219
Mar 21, 2025	37.85	38.22	37.63	38.03	37.34	2,264,324
Mar 20, 2025	37.15	37.82	36.89	37.66	36.98	1,437,286
Mar 19, 2025	37.71	37.90	37.21	37.33	36.65	1,175,062
Mar 18, 2025	37.89	38.42	37.61	37.82	37.13	900,445
Mar 17, 2025	37.00	37.66	36.88	37.65	36.97	1,198,886
Mar 14, 2025	36.71	37.06	36.56	37.06	36.39	1,236,084
Mar 13, 2025	37.32	37.32	36.47	36.70	36.03	1,049,917
Mar 12, 2025	37.26	37.49	36.80	37.32	36.64	2,007,109
Mar 11, 2025	36.52	36.88	35.85	35.95	35.30	1,568,799
Mar 10, 2025	38.60	38.70	35.87	36.50	35.84	2,262,887
Mar 7, 2025	38.09	38.83	37.68	38.83	38.13	1,297,366
Mar 6, 2025	39.34	39.75	38.45	38.50	37.80	1,321,002
Mar 5, 2025	40.00	42.39	38.94	39.69	38.97	1,590,654
Mar 4, 2025	39.51	39.88	39.33	39.61	38.89	1,098,385
Mar 3, 2025	39.80	39.95	39.27	39.75	39.03	801,354
Feb 28, 2025	40.18	40.18	39.34	39.55	38.83	2,355,780
Feb 27, 2025	40.00	40.71	39.69	39.71	38.99	969,287
Feb 26, 2025	40.34	40.60	39.90	40.32	39.59	1,242,193
Feb 25, 2025	41.32	41.71	40.21	40.32	39.59	1,522,328
Feb 24, 2025	41.90	42.31	41.30	41.54	40.79	979,771
Feb 21, 2025	41.84	41.97	41.47	41.76	41.00	1,028,914
Feb 20, 2025	42.12	42.25	41.79	41.97	41.21	729,970
Feb 19, 2025	42.18	42.77	41.85	42.26	41.49	1,095,241
Feb 18, 2025	42.98	42.98	41.92	42.25	41.48	1,412,068
Feb 17, 2025	44.78	44.98	42.94	42.94	42.16	1,366,669
Feb 14, 2025	45.06	45.06	44.52	44.57	43.76	727,129
Feb 13, 2025	45.00	45.10	44.31	44.92	44.10	1,075,683
Feb 12, 2025	44.59	44.91	43.84	44.80	43.99	904,208
Feb 11, 2025	44.64	44.91	44.38	44.65	43.84	1,009,330
Feb 10, 2025	44.07	44.74	43.96	44.56	43.75	793,690
Feb 7, 2025	43.85	44.22	43.53	44.07	43.27	484,256
Feb 6, 2025	43.84	44.08	43.61	44.08	43.28	766,657
Feb 5, 2025	42.41	43.65	42.33	43.53	42.74	755,230
Feb 4, 2025	42.40	42.77	42.11	42.29	41.52	616,740
Feb 3, 2025	41.60	42.48	41.18	42.40	41.63	1,214,873
Jan 31, 2025	43.48	43.75	43.45	43.64	42.85	1,346,193
Jan 30, 2025	42.51	43.50	42.51	43.35	42.56	1,145,569
Jan 29, 2025	42.53	42.79	42.45	42.64	41.87	990,647
Jan 28, 2025	42.63	43.10	42.35	42.57	41.80	988,018
Jan 27, 2025	42.51	43.16	42.26	42.52	41.75	999,143
Jan 24, 2025	42.74	43.48	42.44	42.89	42.11	899,298
Jan 23, 2025	41.97	42.69	41.74	42.50	41.73	903,645
Jan 22, 2025	41.89	42.04	41.53	41.97	41.21	956,149
Jan 21, 2025	41.18	41.64	41.01	41.64	40.88	1,051,015
Jan 20, 2025	40.92	41.44	40.92	41.11	40.36	845,606
Jan 17, 2025	41.04	41.39	40.63	40.77	40.03	901,761
Jan 16, 2025	40.20	41.14	40.14	41.07	40.32	1,338,574
Jan 15, 2025	38.37	40.17	38.30	40.07	39.34	929,303
Jan 14, 2025	38.58	39.06	38.14	38.49	37.79	990,043
Jan 13, 2025	39.16	39.45	38.02	38.65	37.95	1,127,067
Jan 10, 2025	39.12	39.47	38.85	39.17	38.46	865,561
Jan 9, 2025	38.49	39.42	38.41	39.09	38.38	1,111,649
Jan 8, 2025	37.77	38.32	37.77	38.17	37.48	841,425
Jan 7, 2025	37.46	37.84	37.10	37.63	36.95	721,076
Jan 6, 2025	37.53	37.55	36.94	37.49	36.81	806,239
Jan 3, 2025	37.78	37.89	37.08	37.54	36.86	854,617
Dec 30, 2024	37.14	37.36	36.84	37.17	36.50	443,166
Dec 27, 2024	37.10	37.28	36.88	37.15	36.48	473,931
Dec 23, 2024	37.03	37.52	36.55	37.06	36.39	644,933
Dec 20, 2024	36.75	37.17	36.18	37.14	36.47	2,358,068
Dec 19, 2024	37.26	37.31	36.73	37.05	36.38	1,158,973
Dec 18, 2024	37.05	37.50	36.55	37.11	36.44	844,662
Dec 17, 2024	37.00	37.75	36.62	37.06	36.39	1,029,807
Dec 16, 2024	37.42	37.68	37.13	37.31	36.63	678,486
Dec 13, 2024	37.20	37.48	37.06	37.07	36.40	510,825
Dec 12, 2024	37.40	37.85	37.17	37.26	36.58	634,648
Dec 11, 2024	37.67	38.13	37.40	37.48	36.80	659,059
Dec 10, 2024	37.86	38.13	37.57	37.86	37.17	617,151
Dec 9, 2024	38.27	38.71	37.71	37.93	37.24	797,925
Dec 6, 2024	37.89	38.53	37.89	38.36	37.66	707,504
Dec 5, 2024	38.70	38.81	37.73	38.01	37.32	943,207
Dec 4, 2024	38.79	38.91	38.45	38.62	37.92	897,274
Dec 3, 2024	38.88	39.01	38.40	38.92	38.21	719,699
Dec 2, 2024	39.79	39.85	38.66	38.90	38.19	1,335,299
Nov 29, 2024	40.27	40.54	39.78	40.14	39.41	1,462,250
Nov 28, 2024	40.58	40.93	40.22	40.27	39.54	551,735
Nov 27, 2024	40.15	40.58	40.08	40.58	39.84	568,435
Nov 26, 2024	40.34	40.52	39.50	40.28	39.55	1,050,671
Nov 25, 2024	40.60	40.81	40.31	40.61	39.87	1,389,934
Nov 22, 2024	39.95	40.62	39.85	40.60	39.86	798,332
Nov 21, 2024	39.93	39.93	39.24	39.65	38.93	769,382
Nov 20, 2024	40.00	40.50	39.69	39.87	39.15	732,920
Nov 19, 2024	39.78	39.86	39.20	39.73	39.01	780,641
Nov 18, 2024	40.16	40.31	39.53	39.78	39.06	724,866
Nov 15, 2024	39.71	40.66	39.43	40.17	39.44	1,374,685
Nov 14, 2024	40.00	40.25	39.77	39.77	39.05	1,085,801
Nov 13, 2024	39.86	40.40	39.39	40.34	39.61	1,618,522
Nov 12, 2024	40.70	40.70	39.72	39.76	39.04	632,197
Nov 11, 2024	40.39	41.16	40.28	40.62	39.88	918,388
Nov 8, 2024	40.24	40.46	40.05	40.14	39.41	854,479
Nov 7, 2024	39.60	40.57	39.45	39.85	39.13	989,601
Nov 6, 2024	40.30	40.63	39.75	39.75	39.03	1,190,749
Nov 5, 2024	40.11	40.33	39.47	39.94	39.22	907,099
Nov 4, 2024	40.50	40.50	39.87	40.36	39.63	1,061,538
Nov 1, 2024	39.73	40.16	39.49	40.11	39.38	1,076,547
Oct 31, 2024	39.70	40.26	38.90	39.35	38.64	1,213,408
Oct 30, 2024	38.63	40.29	38.46	39.55	38.83	1,555,760
Oct 29, 2024	39.07	39.28	38.11	38.14	37.45	1,126,593
Oct 28, 2024	38.40	39.18	38.18	38.94	38.23	1,579,661
Oct 25, 2024	37.65	38.53	37.65	38.37	37.67	876,419
Oct 24, 2024	38.04	38.24	37.28	37.61	36.93	613,927
Oct 23, 2024	38.16	38.50	37.97	38.01	37.32	480,305
Oct 22, 2024	38.40	38.60	37.27	37.93	37.24	885,514
Oct 21, 2024	36.86	38.47	36.86	38.47	37.77	821,917
Oct 18, 2024	36.80	36.86	36.44	36.77	36.10	571,408
Oct 17, 2024	37.07	37.29	36.82	36.82	36.15	683,031
Oct 16, 2024	36.76	37.43	36.66	37.06	36.39	843,650
Oct 15, 2024	38.38	38.45	36.82	36.96	36.29	1,087,184
Oct 14, 2024	38.20	38.40	37.88	38.39	37.69	703,896
Oct 11, 2024	37.90	38.30	37.76	37.87	37.18	1,070,878
Oct 10, 2024	37.36	37.95	37.09	37.91	37.22	1,179,550
Oct 9, 2024	35.74	37.21	35.71	37.21	36.53	1,287,172
Oct 8, 2024	35.64	35.93	35.49	35.60	34.95	573,367
Oct 7, 2024	35.50	36.09	35.36	35.74	35.09	989,288
Oct 4, 2024	34.74	35.54	34.67	35.46	34.82	1,035,826
Oct 3, 2024	34.50	35.14	34.24	34.87	34.24	799,267
Oct 2, 2024	35.32	35.36	34.17	34.17	33.55	751,064
Oct 1, 2024	35.22	35.69	35.17	35.31	34.67	705,555
Sep 30, 2024	35.09	35.43	35.00	35.27	34.63	806,637
Sep 27, 2024	35.44	35.75	35.12	35.21	34.57	666,597
Sep 26, 2024	35.80	35.96	35.30	35.60	34.95	1,025,580
Sep 25, 2024	35.35	35.60	34.97	35.33	34.69	750,896
Sep 24, 2024	35.82	36.14	35.43	35.53	34.89	1,807,117
Sep 23, 2024	35.38	35.88	34.70	35.68	35.03	2,048,760
Sep 20, 2024	34.38	34.77	34.11	34.77	34.14	410,000
Sep 19, 2024	34.90	34.99	34.58	34.66	34.03	750,915
Sep 18, 2024	34.44	34.99	34.30	34.78	34.15	569,273
Sep 17, 2024	34.53	34.74	34.26	34.48	33.85	863,357
Sep 16, 2024	34.96	34.99	34.45	34.58	33.95	769,217
Sep 13, 2024	35.27	35.48	34.93	35.22	34.58	578,511
Sep 12, 2024	35.24	35.54	34.78	35.17	34.53	684,140
Sep 11, 2024	35.00	35.35	34.50	35.35	34.71	1,100,014
Sep 10, 2024	35.74	35.98	35.15	35.42	34.78	838,276
Sep 9, 2024	35.72	36.02	35.46	35.78	35.13	956,721
Sep 6, 2024	35.69	36.23	35.19	35.85	35.20	967,033
Sep 5, 2024	35.60	35.85	35.30	35.60	34.95	715,902
Sep 4, 2024	35.40	35.79	35.04	35.53	34.89	1,058,728
Sep 3, 2024	36.70	37.07	35.82	35.86	35.21	1,226,730
Sep 2, 2024	37.11	37.49	36.55	36.75	36.08	558,541
Aug 30, 2024	37.04	37.87	37.00	37.30	36.62	1,519,455
Aug 29, 2024	37.42	37.42	36.28	37.13	36.46	1,307,925
Aug 28, 2024	37.70	37.77	37.30	37.55	36.87	884,614
Aug 27, 2024	37.37	37.94	37.15	37.69	37.01	571,328
Aug 26, 2024	37.54	38.05	37.48	37.48	36.80	477,437
Aug 23, 2024	37.60	37.82	37.23	37.54	36.86	405,657
Aug 22, 2024	37.99	38.15	37.61	37.71	37.03	415,897
Aug 21, 2024	37.66	38.17	37.46	37.93	37.24	735,075
Aug 20, 2024	37.73	37.97	37.38	37.73	37.05	534,548
Aug 19, 2024	37.23	37.87	37.09	37.76	37.07	476,707
Aug 16, 2024	37.33	37.50	37.03	37.25	36.57	594,614
Aug 15, 2024	37.61	37.96	36.97	37.27	36.59	596,167
Aug 14, 2024	36.42	37.59	36.24	37.53	36.85	1,159,598
Aug 13, 2024	35.68	36.21	35.60	36.20	35.54	777,236
Aug 12, 2024	36.00	36.21	35.42	35.72	35.07	752,891
Aug 9, 2024	35.30	35.94	34.62	35.77	35.12	650,535
Aug 8, 2024	35.99	35.99	33.40	34.93	34.30	1,758,652
Aug 7, 2024	34.97	36.42	34.95	35.73	35.08	1,476,262
Aug 6, 2024	35.41	35.70	34.37	34.65	34.02	958,166
Aug 5, 2024	35.59	36.30	34.61	34.94	34.31	1,229,147
Aug 2, 2024	37.50	37.70	36.66	36.94	36.27	1,359,862
Jul 31, 2024	37.58	38.52	37.52	38.17	37.48	1,010,009
Jul 30, 2024	37.75	37.75	36.92	37.26	36.58	1,199,320
Jul 29, 2024	35.90	37.23	35.90	37.23	36.55	1,195,834
Jul 26, 2024	35.08	36.03	34.90	35.91	35.26	983,574
Jul 25, 2024	35.16	35.32	34.38	35.03	34.39	824,015
Jul 24, 2024	34.89	35.34	34.81	35.02	34.38	636,469
Jul 23, 2024	34.86	35.19	34.59	34.63	34.00	502,184
Jul 22, 2024	34.41	34.99	34.36	34.70	34.07	770,497
Jul 19, 2024	34.35	34.80	34.30	34.38	33.76	618,089
Jul 18, 2024	34.50	34.73	34.14	34.40	33.78	560,141
Jul 17, 2024	34.22	34.49	33.85	34.39	33.77	708,426
Jul 16, 2024	34.22	34.52	34.04	34.40	33.78	577,073
Jul 15, 2024	35.10	35.34	34.31	34.31	33.69	722,007
Jul 12, 2024	35.11	35.50	34.91	35.06	34.42	769,929
Jul 11, 2024	34.55	35.22	34.51	35.16	34.52	1,170,163
Jul 10, 2024	33.87	34.01	33.37	34.00	33.38	537,074
Jul 9, 2024	33.87	34.10	33.67	33.91	33.29	700,599
Jul 8, 2024	33.79	33.96	33.53	33.90	33.28	504,352
Jul 5, 2024	33.56	33.89	33.27	33.59	32.98	620,272
Jul 4, 2024	32.89	33.58	32.68	33.56	32.95	647,495
Jul 3, 2024	32.52	33.10	32.28	32.83	32.23	1,144,362
Jul 2, 2024	32.36	32.60	32.27	32.49	31.90	672,059
Jul 1, 2024	32.81	32.95	32.33	32.45	31.86	603,693
Jun 28, 2024	32.99	33.07	32.44	32.54	31.95	636,208
Jun 27, 2024	32.25	33.16	32.24	32.86	32.26	1,039,641
Jun 26, 2024	32.32	32.70	32.08	32.27	31.68	927,446
Jun 25, 2024	32.03	32.39	31.71	32.28	31.69	888,845
Jun 24, 2024	32.78	33.00	32.13	32.13	31.55	1,165,037
Jun 21, 2024	32.72	33.02	32.52	32.78	32.19	2,122,455
Jun 20, 2024	32.81	33.07	32.62	32.94	32.34	950,207
Jun 19, 2024	32.21	33.11	32.21	32.77	32.18	1,205,325
Jun 18, 2024	31.84	32.28	31.82	32.22	31.64	1,340,288
Jun 17, 2024	32.23	32.30	31.70	31.84	31.26	868,720
Jun 14, 2024	32.24	32.24	31.80	31.89	31.31	824,905
Jun 13, 2024	31.81	32.43	31.55	32.18	31.60	1,198,078

GALD.SW Galderma Group N

111.30

-0.62%

EVT.DE Evotec SE

7.40

-2.66%

EAPI.PA Euroapi S.A.

3.3500

-3.12%

HLN.L Haleon plc

396.10

-0.97%

092040.KQ Amicogen, Inc.

3,815.00

-4.63%

BSPM Biostar Pharmaceuticals, Inc.

0.0001

0.00%

H6D0.DU Haleon PLC

4.6910

-0.85%

600380.SS JOINCARE

11.66

-1.93%

XTXXF Adastra Holdings Ltd.

0.0378

0.00%

ENZY.ST Enzymatica AB (publ)

3.0300

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Sandoz Group AG (SDZ.SW)

Related Tickers