Swiss - Delayed Quote • CHF
Siegfried Holding AG (SFZN.SW)
As of 12:44 PM GMT+2. Market Open.
Currency in CHF Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 10, 2024 | 919.00 | 929.00 | 917.00 | 919.00 | 919.00 | 733 |
| Jun 7, 2024 | 916.00 | 930.00 | 915.00 | 929.00 | 929.00 | 10,410 |
| Jun 6, 2024 | 897.00 | 917.00 | 897.00 | 916.00 | 916.00 | 10,692 |
| Jun 5, 2024 | 881.00 | 898.00 | 876.00 | 896.00 | 896.00 | 7,375 |
| Jun 4, 2024 | 886.00 | 886.00 | 871.00 | 881.00 | 881.00 | 4,762 |
| Jun 3, 2024 | 902.00 | 902.00 | 875.00 | 889.00 | 889.00 | 5,576 |
| May 31, 2024 | 879.00 | 899.00 | 872.00 | 899.00 | 899.00 | 11,971 |
| May 30, 2024 | 872.00 | 887.00 | 872.00 | 880.00 | 880.00 | 6,289 |
| May 29, 2024 | 876.00 | 883.00 | 872.00 | 876.00 | 876.00 | 4,076 |
| May 28, 2024 | 887.00 | 894.00 | 878.00 | 879.00 | 879.00 | 3,935 |
| May 27, 2024 | 883.00 | 892.00 | 877.00 | 886.00 | 886.00 | 2,794 |
| May 24, 2024 | 891.00 | 894.00 | 879.00 | 884.00 | 884.00 | 4,572 |
| May 23, 2024 | 889.00 | 905.00 | 889.00 | 897.00 | 897.00 | 7,433 |
| May 22, 2024 | 875.00 | 885.00 | 875.00 | 885.00 | 885.00 | 4,209 |
| May 21, 2024 | 885.00 | 888.00 | 875.00 | 880.00 | 880.00 | 7,131 |
| May 17, 2024 | 886.00 | 886.00 | 871.00 | 885.00 | 885.00 | 4,547 |
| May 16, 2024 | 886.00 | 894.00 | 877.00 | 886.00 | 886.00 | 4,818 |
| May 15, 2024 | 863.00 | 886.00 | 863.00 | 884.00 | 884.00 | 5,530 |
| May 14, 2024 | 861.00 | 871.00 | 857.00 | 869.00 | 869.00 | 3,861 |
| May 13, 2024 | 856.00 | 861.00 | 843.00 | 861.00 | 861.00 | 5,631 |
| May 10, 2024 | 859.00 | 863.00 | 851.00 | 858.00 | 858.00 | 4,429 |
| May 8, 2024 | 860.00 | 875.00 | 852.00 | 859.00 | 859.00 | 6,826 |
| May 7, 2024 | 863.00 | 865.00 | 849.00 | 859.00 | 859.00 | 3,615 |
| May 6, 2024 | 862.00 | 874.00 | 855.00 | 862.00 | 862.00 | 3,711 |
| May 3, 2024 | 3.60 Dividend | |||||
| May 3, 2024 | 885.00 | 885.00 | 863.00 | 863.00 | 863.00 | 3,410 |
| May 2, 2024 | 879.00 | 886.00 | 875.00 | 885.00 | 881.40 | 3,687 |
| Apr 30, 2024 | 883.00 | 886.00 | 875.00 | 882.00 | 878.41 | 3,387 |
| Apr 29, 2024 | 879.00 | 887.00 | 874.00 | 886.00 | 882.40 | 3,207 |
| Apr 26, 2024 | 872.00 | 876.00 | 865.00 | 876.00 | 872.44 | 4,113 |
| Apr 25, 2024 | 875.00 | 875.00 | 866.00 | 870.00 | 866.46 | 4,873 |
| Apr 24, 2024 | 889.00 | 891.00 | 875.00 | 877.00 | 873.43 | 3,994 |
| Apr 23, 2024 | 887.00 | 892.00 | 879.00 | 884.00 | 880.40 | 8,418 |
| Apr 22, 2024 | 890.00 | 900.00 | 881.00 | 884.00 | 880.40 | 6,229 |
| Apr 19, 2024 | 870.00 | 889.00 | 868.00 | 889.00 | 885.38 | 4,311 |
| Apr 18, 2024 | 880.00 | 880.00 | 853.00 | 877.00 | 873.43 | 5,994 |
| Apr 17, 2024 | 883.00 | 890.00 | 878.00 | 878.00 | 874.43 | 3,479 |
| Apr 16, 2024 | 883.00 | 896.00 | 878.00 | 886.00 | 882.40 | 4,835 |
| Apr 15, 2024 | 888.00 | 899.00 | 875.00 | 890.00 | 886.38 | 3,262 |
| Apr 12, 2024 | 899.00 | 903.00 | 887.00 | 887.00 | 883.39 | 3,865 |
| Apr 11, 2024 | 892.00 | 898.00 | 889.00 | 897.00 | 893.35 | 3,170 |
| Apr 10, 2024 | 899.00 | 901.00 | 886.00 | 895.00 | 891.36 | 3,710 |
| Apr 9, 2024 | 890.00 | 898.00 | 885.00 | 894.00 | 890.36 | 3,374 |
| Apr 8, 2024 | 887.00 | 890.00 | 877.00 | 890.00 | 886.38 | 3,966 |
| Apr 5, 2024 | 870.00 | 888.00 | 858.00 | 885.00 | 881.40 | 6,513 |
| Apr 4, 2024 | 888.00 | 888.00 | 872.00 | 878.00 | 874.43 | 5,621 |
| Apr 3, 2024 | 866.00 | 890.00 | 851.00 | 885.00 | 881.40 | 8,488 |
| Apr 2, 2024 | 887.00 | 899.00 | 856.00 | 871.00 | 867.46 | 18,833 |
| Mar 28, 2024 | 910.00 | 921.50 | 910.00 | 921.00 | 917.25 | 5,063 |
| Mar 27, 2024 | 911.00 | 916.50 | 903.50 | 907.50 | 903.81 | 4,236 |
| Mar 26, 2024 | 913.00 | 917.00 | 902.00 | 913.50 | 909.78 | 5,001 |
| Mar 25, 2024 | 893.00 | 912.50 | 889.50 | 911.50 | 907.79 | 5,836 |
| Mar 22, 2024 | 906.00 | 908.50 | 885.50 | 890.50 | 886.88 | 10,821 |
| Mar 21, 2024 | 930.50 | 934.00 | 905.50 | 906.50 | 902.81 | 10,938 |
| Mar 20, 2024 | 913.00 | 933.00 | 913.00 | 925.00 | 921.24 | 8,457 |
| Mar 19, 2024 | 928.50 | 928.50 | 914.50 | 917.00 | 913.27 | 6,536 |
| Mar 18, 2024 | 923.00 | 936.00 | 923.00 | 933.00 | 929.20 | 8,834 |
| Mar 15, 2024 | 910.00 | 923.00 | 907.50 | 920.50 | 916.76 | 8,297 |
| Mar 14, 2024 | 915.50 | 923.50 | 912.00 | 916.00 | 912.27 | 5,420 |
| Mar 13, 2024 | 920.00 | 921.00 | 906.50 | 916.00 | 912.27 | 6,049 |
| Mar 12, 2024 | 921.50 | 924.00 | 916.50 | 920.50 | 916.76 | 6,484 |
| Mar 11, 2024 | 911.00 | 921.50 | 906.50 | 921.50 | 917.75 | 6,944 |
| Mar 8, 2024 | 944.00 | 947.50 | 924.00 | 924.00 | 920.24 | 5,401 |
| Mar 7, 2024 | 924.00 | 950.00 | 924.00 | 944.00 | 940.16 | 7,744 |
| Mar 6, 2024 | 914.50 | 931.00 | 911.00 | 929.50 | 925.72 | 8,145 |
| Mar 5, 2024 | 924.00 | 927.50 | 914.50 | 917.50 | 913.77 | 14,675 |
| Mar 4, 2024 | 903.50 | 929.00 | 903.50 | 929.00 | 925.22 | 9,356 |
| Mar 1, 2024 | 888.50 | 905.00 | 880.00 | 905.00 | 901.32 | 5,365 |
| Feb 29, 2024 | 891.50 | 897.50 | 884.00 | 886.00 | 882.40 | 6,447 |
| Feb 28, 2024 | 896.00 | 900.00 | 881.50 | 890.50 | 886.88 | 4,674 |
| Feb 27, 2024 | 907.00 | 908.50 | 896.00 | 900.50 | 896.84 | 5,568 |
| Feb 26, 2024 | 894.50 | 910.00 | 894.00 | 909.00 | 905.30 | 6,385 |
| Feb 23, 2024 | 884.00 | 905.50 | 884.00 | 895.00 | 891.36 | 7,475 |
| Feb 22, 2024 | 875.00 | 890.00 | 856.00 | 887.00 | 883.39 | 10,492 |
| Feb 21, 2024 | 861.00 | 863.00 | 852.50 | 861.50 | 858.00 | 14,591 |
| Feb 20, 2024 | 898.00 | 903.00 | 831.50 | 845.00 | 841.56 | 26,194 |
| Feb 19, 2024 | 906.00 | 914.00 | 895.00 | 913.50 | 909.78 | 6,786 |
| Feb 16, 2024 | 912.00 | 914.00 | 907.00 | 910.00 | 906.30 | 4,343 |
| Feb 15, 2024 | 901.50 | 916.00 | 897.50 | 914.00 | 910.28 | 7,163 |
| Feb 14, 2024 | 880.00 | 901.00 | 880.00 | 899.00 | 895.34 | 4,742 |
| Feb 13, 2024 | 894.00 | 894.00 | 881.00 | 890.00 | 886.38 | 3,130 |
| Feb 12, 2024 | 884.00 | 891.50 | 881.00 | 891.50 | 887.87 | 3,849 |
| Feb 9, 2024 | 879.00 | 886.50 | 875.50 | 883.50 | 879.91 | 3,004 |
| Feb 8, 2024 | 875.50 | 885.00 | 875.50 | 880.50 | 876.92 | 3,120 |
| Feb 7, 2024 | 869.00 | 880.00 | 869.00 | 877.00 | 873.43 | 5,232 |
| Feb 6, 2024 | 871.50 | 873.50 | 864.00 | 871.00 | 867.46 | 2,543 |
| Feb 5, 2024 | 840.50 | 873.00 | 839.50 | 869.50 | 865.96 | 9,342 |
| Feb 2, 2024 | 850.00 | 863.00 | 835.50 | 837.50 | 834.09 | 6,276 |
| Feb 1, 2024 | 860.50 | 866.00 | 842.00 | 846.00 | 842.56 | 3,680 |
| Jan 31, 2024 | 880.00 | 880.00 | 861.50 | 863.00 | 859.49 | 6,676 |
| Jan 30, 2024 | 867.00 | 885.00 | 866.00 | 879.00 | 875.42 | 9,920 |
| Jan 29, 2024 | 868.50 | 876.00 | 860.00 | 862.50 | 858.99 | 5,170 |
| Jan 26, 2024 | 853.00 | 880.00 | 852.50 | 869.50 | 865.96 | 8,310 |
| Jan 25, 2024 | 840.50 | 855.50 | 836.00 | 853.50 | 850.03 | 4,925 |
| Jan 24, 2024 | 860.00 | 860.00 | 843.00 | 847.00 | 843.55 | 4,407 |
| Jan 23, 2024 | 865.00 | 868.50 | 851.00 | 855.00 | 851.52 | 3,449 |
| Jan 22, 2024 | 861.00 | 869.50 | 858.50 | 866.00 | 862.48 | 4,944 |
| Jan 19, 2024 | 856.50 | 862.50 | 844.00 | 851.50 | 848.04 | 4,611 |
| Jan 18, 2024 | 849.50 | 855.50 | 840.50 | 853.50 | 850.03 | 5,517 |
| Jan 17, 2024 | 849.50 | 852.50 | 843.50 | 850.00 | 846.54 | 3,766 |
| Jan 16, 2024 | 857.50 | 863.50 | 854.50 | 862.50 | 858.99 | 3,569 |
| Jan 15, 2024 | 865.50 | 866.50 | 857.00 | 860.50 | 857.00 | 3,546 |
| Jan 12, 2024 | 864.50 | 878.00 | 863.50 | 869.50 | 865.96 | 5,024 |
| Jan 11, 2024 | 855.50 | 870.50 | 855.00 | 864.00 | 860.49 | 4,577 |
| Jan 10, 2024 | 859.50 | 862.00 | 847.50 | 854.00 | 850.53 | 11,057 |
| Jan 9, 2024 | 846.50 | 852.50 | 839.00 | 848.00 | 844.55 | 3,983 |
| Jan 8, 2024 | 837.50 | 845.00 | 829.50 | 842.00 | 838.57 | 2,718 |
| Jan 5, 2024 | 836.00 | 840.50 | 829.00 | 839.50 | 836.09 | 3,239 |
| Jan 4, 2024 | 835.00 | 844.00 | 833.00 | 841.50 | 838.08 | 4,343 |
| Jan 3, 2024 | 851.50 | 863.00 | 827.00 | 835.50 | 832.10 | 6,451 |
| Dec 29, 2023 | 851.50 | 863.00 | 851.50 | 859.50 | 856.00 | 4,292 |
| Dec 28, 2023 | 855.00 | 855.50 | 847.00 | 850.00 | 846.54 | 3,350 |
| Dec 27, 2023 | 846.00 | 858.00 | 846.00 | 854.00 | 850.53 | 5,214 |
| Dec 22, 2023 | 842.00 | 848.50 | 839.00 | 848.50 | 845.05 | 4,839 |
| Dec 21, 2023 | 836.50 | 847.00 | 830.50 | 842.00 | 838.57 | 6,118 |
| Dec 20, 2023 | 837.00 | 843.50 | 836.00 | 843.50 | 840.07 | 6,028 |
| Dec 19, 2023 | 833.00 | 844.00 | 833.00 | 839.50 | 836.09 | 9,251 |
| Dec 18, 2023 | 844.50 | 852.50 | 836.00 | 837.50 | 834.09 | 9,530 |
| Dec 15, 2023 | 835.50 | 843.00 | 834.50 | 843.00 | 839.57 | 12,739 |
| Dec 14, 2023 | 815.00 | 837.50 | 814.50 | 837.50 | 834.09 | 12,897 |
| Dec 13, 2023 | 811.00 | 815.00 | 805.50 | 812.00 | 808.70 | 11,194 |
| Dec 12, 2023 | 802.50 | 814.50 | 802.50 | 808.50 | 805.21 | 9,340 |
| Dec 11, 2023 | 803.00 | 810.00 | 795.00 | 809.00 | 805.71 | 8,226 |
| Dec 8, 2023 | 791.00 | 802.50 | 791.00 | 800.50 | 797.24 | 7,040 |
| Dec 7, 2023 | 791.50 | 793.50 | 785.50 | 793.50 | 790.27 | 3,371 |
| Dec 6, 2023 | 795.50 | 795.50 | 780.50 | 789.50 | 786.29 | 5,834 |
| Dec 5, 2023 | 797.50 | 798.50 | 790.50 | 796.50 | 793.26 | 6,878 |
| Dec 4, 2023 | 780.00 | 797.50 | 780.00 | 795.50 | 792.26 | 11,190 |
| Dec 1, 2023 | 786.50 | 786.50 | 778.50 | 782.50 | 779.32 | 4,414 |
| Nov 30, 2023 | 787.50 | 792.50 | 774.50 | 788.50 | 785.29 | 13,544 |
| Nov 29, 2023 | 778.50 | 792.50 | 778.50 | 790.50 | 787.28 | 6,462 |
| Nov 28, 2023 | 783.00 | 784.00 | 772.50 | 783.00 | 779.81 | 4,653 |
| Nov 27, 2023 | 793.50 | 798.50 | 786.00 | 786.00 | 782.80 | 3,332 |
| Nov 24, 2023 | 795.00 | 798.00 | 791.00 | 794.50 | 791.27 | 4,047 |
| Nov 23, 2023 | 785.00 | 795.00 | 785.00 | 794.00 | 790.77 | 2,734 |
| Nov 22, 2023 | 791.50 | 791.50 | 783.00 | 788.50 | 785.29 | 5,283 |
| Nov 21, 2023 | 788.50 | 794.50 | 785.00 | 788.50 | 785.29 | 4,103 |
| Nov 20, 2023 | 784.00 | 791.50 | 784.00 | 787.00 | 783.80 | 4,612 |
| Nov 17, 2023 | 772.50 | 787.50 | 772.00 | 786.00 | 782.80 | 5,892 |
| Nov 16, 2023 | 774.00 | 781.50 | 773.00 | 773.00 | 769.86 | 8,100 |
| Nov 15, 2023 | 774.00 | 781.00 | 772.00 | 774.00 | 770.85 | 6,026 |
| Nov 14, 2023 | 747.00 | 773.50 | 745.50 | 773.50 | 770.35 | 4,716 |
| Nov 13, 2023 | 760.50 | 761.00 | 741.00 | 746.50 | 743.46 | 29,392 |
| Nov 10, 2023 | 755.00 | 763.00 | 755.00 | 758.50 | 755.41 | 4,469 |
| Nov 9, 2023 | 746.50 | 762.00 | 746.50 | 759.50 | 756.41 | 8,345 |
| Nov 8, 2023 | 739.50 | 756.00 | 739.50 | 748.50 | 745.46 | 5,551 |
| Nov 7, 2023 | 736.00 | 747.50 | 736.00 | 742.00 | 738.98 | 5,883 |
| Nov 6, 2023 | 744.00 | 744.50 | 729.00 | 736.00 | 733.01 | 5,696 |
| Nov 3, 2023 | 726.50 | 740.50 | 725.00 | 738.00 | 735.00 | 9,461 |
| Nov 2, 2023 | 722.00 | 728.50 | 718.00 | 726.50 | 723.54 | 6,598 |
| Nov 1, 2023 | 720.00 | 720.50 | 705.00 | 714.50 | 711.59 | 11,650 |
| Oct 31, 2023 | 699.50 | 719.50 | 699.50 | 719.50 | 716.57 | 15,025 |
| Oct 30, 2023 | 691.00 | 703.00 | 688.00 | 700.00 | 697.15 | 11,266 |
| Oct 27, 2023 | 662.00 | 667.50 | 658.00 | 667.50 | 664.78 | 7,634 |
| Oct 26, 2023 | 658.00 | 668.00 | 656.00 | 664.00 | 661.30 | 6,891 |
| Oct 25, 2023 | 677.50 | 677.50 | 655.00 | 666.00 | 663.29 | 7,654 |
| Oct 24, 2023 | 680.00 | 680.50 | 671.00 | 677.00 | 674.25 | 4,479 |
| Oct 23, 2023 | 679.00 | 682.00 | 667.50 | 678.00 | 675.24 | 7,598 |
| Oct 20, 2023 | 688.00 | 696.50 | 679.00 | 680.00 | 677.23 | 9,568 |
| Oct 19, 2023 | 698.00 | 707.00 | 695.00 | 695.50 | 692.67 | 6,057 |
| Oct 18, 2023 | 698.50 | 706.50 | 689.50 | 700.00 | 697.15 | 8,927 |
| Oct 17, 2023 | 725.50 | 727.50 | 698.00 | 704.50 | 701.63 | 12,870 |
| Oct 16, 2023 | 724.50 | 729.50 | 706.00 | 724.00 | 721.05 | 9,927 |
| Oct 13, 2023 | 757.00 | 759.00 | 720.50 | 724.00 | 721.05 | 10,827 |
| Oct 12, 2023 | 761.00 | 771.50 | 760.50 | 764.50 | 761.39 | 3,300 |
| Oct 11, 2023 | 760.00 | 766.50 | 758.00 | 762.00 | 758.90 | 5,220 |
| Oct 10, 2023 | 769.50 | 777.00 | 744.00 | 760.50 | 757.41 | 13,317 |
| Oct 9, 2023 | 794.00 | 796.00 | 771.50 | 774.00 | 770.85 | 3,616 |
| Oct 6, 2023 | 785.00 | 796.50 | 784.00 | 796.00 | 792.76 | 6,298 |
| Oct 5, 2023 | 774.50 | 791.50 | 768.00 | 781.50 | 778.32 | 7,091 |
| Oct 4, 2023 | 773.00 | 783.50 | 771.00 | 772.00 | 768.86 | 6,550 |
| Oct 3, 2023 | 781.00 | 782.50 | 778.00 | 779.00 | 775.83 | 3,663 |
| Oct 2, 2023 | 786.00 | 791.50 | 777.50 | 783.00 | 779.81 | 4,152 |
| Sep 29, 2023 | 776.50 | 794.50 | 776.50 | 784.50 | 781.31 | 7,979 |
| Sep 28, 2023 | 762.00 | 778.50 | 762.00 | 774.50 | 771.35 | 10,882 |
| Sep 27, 2023 | 778.00 | 782.00 | 759.50 | 764.00 | 760.89 | 6,421 |
| Sep 26, 2023 | 769.50 | 778.00 | 768.50 | 776.00 | 772.84 | 3,784 |
| Sep 25, 2023 | 771.00 | 775.50 | 768.00 | 773.50 | 770.35 | 4,470 |
| Sep 22, 2023 | 774.00 | 777.50 | 767.00 | 774.50 | 771.35 | 4,810 |
| Sep 21, 2023 | 786.50 | 790.00 | 773.00 | 778.00 | 774.84 | 6,262 |
| Sep 20, 2023 | 783.00 | 794.50 | 777.50 | 791.00 | 787.78 | 5,531 |
| Sep 19, 2023 | 775.50 | 782.50 | 770.50 | 775.00 | 771.85 | 5,559 |
| Sep 18, 2023 | 800.00 | 801.50 | 774.50 | 778.00 | 774.84 | 6,335 |
| Sep 15, 2023 | 798.50 | 810.00 | 798.00 | 802.00 | 798.74 | 12,893 |
| Sep 14, 2023 | 786.50 | 799.00 | 786.50 | 797.00 | 793.76 | 6,856 |
| Sep 13, 2023 | 787.50 | 789.50 | 780.50 | 788.00 | 784.79 | 6,041 |
| Sep 12, 2023 | 798.00 | 799.50 | 793.00 | 795.50 | 792.26 | 6,473 |
| Sep 11, 2023 | 785.00 | 798.00 | 785.00 | 796.00 | 792.76 | 8,504 |
| Sep 8, 2023 | 783.00 | 789.50 | 779.00 | 786.00 | 782.80 | 6,515 |
| Sep 7, 2023 | 784.50 | 788.00 | 780.50 | 783.00 | 779.81 | 4,207 |
| Sep 6, 2023 | 782.00 | 788.00 | 774.00 | 784.50 | 781.31 | 6,296 |
| Sep 5, 2023 | 786.50 | 795.00 | 784.00 | 784.00 | 780.81 | 4,709 |
| Sep 4, 2023 | 793.00 | 794.50 | 785.00 | 786.00 | 782.80 | 4,313 |
| Sep 1, 2023 | 793.50 | 795.00 | 780.00 | 789.00 | 785.79 | 6,464 |
| Aug 31, 2023 | 789.00 | 799.50 | 788.50 | 799.50 | 796.25 | 10,567 |
| Aug 30, 2023 | 792.00 | 799.00 | 788.00 | 790.00 | 786.79 | 6,729 |
| Aug 29, 2023 | 784.50 | 799.00 | 781.50 | 791.50 | 788.28 | 10,412 |
| Aug 28, 2023 | 785.00 | 790.50 | 784.50 | 786.50 | 783.30 | 3,763 |
| Aug 25, 2023 | 785.50 | 786.50 | 780.00 | 783.00 | 779.81 | 5,212 |
| Aug 24, 2023 | 791.00 | 796.00 | 777.50 | 785.00 | 781.81 | 13,597 |
| Aug 23, 2023 | 795.00 | 795.00 | 780.00 | 791.00 | 787.78 | 17,955 |
| Aug 22, 2023 | 800.00 | 802.50 | 789.50 | 795.00 | 791.77 | 10,318 |
| Aug 21, 2023 | 785.00 | 802.50 | 784.00 | 798.00 | 794.75 | 10,175 |
| Aug 18, 2023 | 773.50 | 786.00 | 771.00 | 784.00 | 780.81 | 12,694 |
| Aug 17, 2023 | 756.50 | 785.00 | 756.50 | 775.00 | 771.85 | 11,934 |
| Aug 16, 2023 | 757.50 | 757.50 | 727.50 | 735.50 | 732.51 | 8,743 |
| Aug 15, 2023 | 764.50 | 772.50 | 755.00 | 759.50 | 756.41 | 5,812 |
| Aug 14, 2023 | 757.50 | 773.50 | 757.50 | 763.00 | 759.90 | 7,077 |
| Aug 11, 2023 | 764.50 | 766.00 | 752.00 | 760.00 | 756.91 | 5,283 |
| Aug 10, 2023 | 752.50 | 767.50 | 749.50 | 765.00 | 761.89 | 5,589 |
| Aug 9, 2023 | 746.00 | 750.00 | 739.50 | 749.00 | 745.95 | 7,697 |
| Aug 8, 2023 | 755.00 | 757.00 | 738.50 | 745.50 | 742.47 | 6,993 |
| Aug 7, 2023 | 751.00 | 768.50 | 751.00 | 759.00 | 755.91 | 3,367 |
| Aug 4, 2023 | 757.50 | 762.00 | 749.50 | 757.00 | 753.92 | 8,424 |
| Aug 3, 2023 | 755.50 | 764.50 | 753.00 | 756.50 | 753.42 | 3,268 |
| Aug 2, 2023 | 757.50 | 772.50 | 756.50 | 761.00 | 757.90 | 4,550 |
| Jul 31, 2023 | 776.00 | 777.50 | 768.00 | 769.50 | 766.37 | 5,098 |
| Jul 28, 2023 | 770.50 | 781.00 | 767.00 | 778.50 | 775.33 | 4,534 |
| Jul 27, 2023 | 766.00 | 781.00 | 765.00 | 778.00 | 774.84 | 10,843 |
| Jul 26, 2023 | 750.00 | 755.00 | 743.50 | 753.50 | 750.43 | 4,417 |
| Jul 25, 2023 | 740.50 | 757.50 | 739.50 | 752.50 | 749.44 | 5,163 |
| Jul 24, 2023 | 740.00 | 755.00 | 736.50 | 745.00 | 741.97 | 5,147 |
| Jul 21, 2023 | 763.00 | 763.00 | 732.00 | 739.50 | 736.49 | 10,001 |
| Jul 20, 2023 | 768.50 | 768.50 | 754.50 | 762.00 | 758.90 | 4,519 |
| Jul 19, 2023 | 765.00 | 772.00 | 765.00 | 769.50 | 766.37 | 5,420 |
| Jul 18, 2023 | 764.00 | 768.00 | 752.00 | 762.50 | 759.40 | 4,392 |
| Jul 17, 2023 | 760.00 | 768.50 | 757.00 | 761.50 | 758.40 | 6,197 |
| Jul 14, 2023 | 757.00 | 760.00 | 749.50 | 760.00 | 756.91 | 4,980 |
| Jul 13, 2023 | 749.50 | 761.00 | 748.50 | 756.00 | 752.92 | 14,905 |
| Jul 12, 2023 | 747.50 | 749.50 | 738.00 | 749.50 | 746.45 | 6,454 |
| Jul 11, 2023 | 746.00 | 750.00 | 744.00 | 750.00 | 746.95 | 4,581 |
| Jul 10, 2023 | 741.00 | 747.50 | 740.00 | 743.50 | 740.48 | 4,621 |
| Jul 7, 2023 | 740.50 | 747.00 | 740.00 | 741.50 | 738.48 | 3,710 |
| Jul 6, 2023 | 743.50 | 746.50 | 739.00 | 741.50 | 738.48 | 5,707 |
| Jul 5, 2023 | 742.00 | 745.00 | 739.00 | 745.00 | 741.97 | 6,614 |
| Jul 4, 2023 | 735.00 | 744.50 | 731.50 | 744.50 | 741.47 | 8,028 |
| Jul 3, 2023 | 742.00 | 742.00 | 733.50 | 737.50 | 734.50 | 5,305 |
| Jun 30, 2023 | 727.00 | 742.50 | 727.00 | 739.00 | 735.99 | 6,594 |
| Jun 29, 2023 | 732.50 | 732.50 | 724.00 | 725.00 | 722.05 | 5,061 |
| Jun 28, 2023 | 715.00 | 730.50 | 706.00 | 730.50 | 727.53 | 6,886 |
| Jun 27, 2023 | 715.50 | 717.50 | 709.00 | 711.00 | 708.11 | 6,801 |
| Jun 26, 2023 | 736.50 | 736.50 | 707.00 | 713.50 | 710.60 | 7,924 |
| Jun 23, 2023 | 732.50 | 741.00 | 732.50 | 739.50 | 736.49 | 3,690 |
| Jun 22, 2023 | 733.50 | 743.50 | 733.00 | 733.50 | 730.52 | 4,222 |
| Jun 21, 2023 | 728.50 | 741.00 | 726.00 | 736.50 | 733.50 | 9,924 |
| Jun 20, 2023 | 731.50 | 732.00 | 723.00 | 726.00 | 723.05 | 5,985 |
| Jun 19, 2023 | 746.00 | 746.00 | 733.00 | 733.00 | 730.02 | 3,649 |
| Jun 16, 2023 | 749.50 | 759.50 | 749.00 | 753.00 | 749.94 | 11,343 |
| Jun 15, 2023 | 755.00 | 755.00 | 743.00 | 747.00 | 743.96 | 9,691 |
| Jun 14, 2023 | 745.00 | 754.00 | 743.50 | 751.00 | 747.95 | 6,122 |
| Jun 13, 2023 | 747.00 | 748.00 | 733.00 | 745.50 | 742.47 | 5,212 |
| Jun 12, 2023 | 734.00 | 746.00 | 733.00 | 744.50 | 741.47 | 6,349 |
Related Tickers
HIK.L Hikma Pharmaceuticals PLC
1,942.00
-0.36%
HLUN-B.CO H. Lundbeck A/S
37.04
+0.33%
EVRRF Molecule Holdings Inc.
0.0025
0.00%
U5Z.F Vertical Peak Holdings Inc.
0.0005
0.00%
RPGLF Regent Pacific Group Limited
0.0600
-11.76%
LDE.DU Lifecore Biomedical Inc
5.35
-0.93%
CRPGF CHINA RESOURCES PHARMACEUTICAL
0.5600
0.00%
MITPF Mithra Pharmaceuticals SA
6.75
-12.90%
RPG.F Regent Pacific Group Limited
0.0675
+3.85%
DCPXF DanCann Pharma A/S
0.0100
0.00%