Swiss - Delayed Quote CHF
Siegfried Holding AG (SFZN.SW)
930.00
+22.00
+(2.42%)
At close: April 25 at 5:31:45 PM GMT+2
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 |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 91.30 | 93.00 | 91.10 | 93.00 | 93.00 | 89,160 |
| Apr 24, 2025 | 91.70 | 91.70 | 90.10 | 90.80 | 90.80 | 70,530 |
| Apr 23, 2025 | 88.80 | 92.20 | 88.40 | 91.60 | 91.60 | 82,820 |
| Apr 22, 2025 | 0.38 Dividend | |||||
| Apr 22, 2025 | 88.50 | 88.80 | 86.90 | 88.60 | 88.60 | 82,130 |
| Apr 17, 2025 | 88.40 | 88.90 | 86.90 | 88.90 | 88.52 | 115,740 |
| Apr 16, 2025 | 88.20 | 89.20 | 87.50 | 88.60 | 88.22 | 58,930 |
| Apr 15, 2025 | 87.00 | 88.50 | 86.80 | 88.50 | 88.12 | 88,300 |
| Apr 14, 2025 | 86.70 | 87.10 | 85.50 | 86.40 | 86.03 | 86,500 |
| Apr 11, 2025 | 83.00 | 85.60 | 81.70 | 85.10 | 84.74 | 108,350 |
| Apr 10, 2025 | 87.70 | 87.70 | 82.10 | 82.40 | 82.05 | 131,440 |
| Apr 9, 2025 | 82.30 | 82.30 | 79.40 | 80.50 | 80.16 | 102,510 |
| Apr 8, 2025 | 82.40 | 84.60 | 81.50 | 83.70 | 83.34 | 104,940 |
| Apr 7, 2025 | 53.70 | 85.00 | 53.70 | 81.30 | 80.95 | 184,250 |
| Apr 4, 2025 | 87.50 | 88.50 | 84.80 | 85.50 | 85.13 | 135,230 |
| Apr 3, 2025 | 87.70 | 89.30 | 87.70 | 88.50 | 88.12 | 126,990 |
| Apr 2, 2025 | 89.10 | 89.40 | 86.50 | 89.20 | 88.82 | 131,090 |
| Apr 1, 2025 | 91.70 | 91.80 | 89.90 | 89.90 | 89.52 | 101,160 |
| Mar 31, 2025 | 92.40 | 92.40 | 90.60 | 90.60 | 90.21 | 102,840 |
| Mar 28, 2025 | 92.70 | 93.40 | 91.60 | 93.20 | 92.80 | 79,040 |
| Mar 27, 2025 | 91.80 | 92.20 | 91.20 | 91.60 | 91.21 | 108,170 |
| Mar 26, 2025 | 93.10 | 93.20 | 90.60 | 92.00 | 91.61 | 108,560 |
| Mar 25, 2025 | 90.50 | 93.10 | 90.50 | 93.10 | 92.70 | 91,810 |
| Mar 24, 2025 | 90.70 | 91.20 | 90.30 | 90.70 | 90.31 | 52,980 |
| Mar 21, 2025 | 90.40 | 90.80 | 89.30 | 90.30 | 89.91 | 118,770 |
| Mar 20, 2025 | 91.00 | 91.50 | 90.30 | 90.70 | 90.31 | 74,580 |
| Mar 19, 2025 | 90.80 | 91.30 | 90.60 | 91.10 | 90.71 | 63,460 |
| Mar 18, 2025 | 90.80 | 91.30 | 90.40 | 90.80 | 90.41 | 69,190 |
| Mar 17, 2025 | 89.60 | 90.70 | 89.50 | 90.30 | 89.91 | 78,210 |
| Mar 14, 2025 | 88.70 | 89.90 | 88.40 | 89.50 | 89.12 | 116,050 |
| Mar 13, 2025 | 89.30 | 90.30 | 87.60 | 88.30 | 87.92 | 112,590 |
| Mar 12, 2025 | 89.60 | 90.60 | 89.40 | 89.60 | 89.22 | 199,960 |
| Mar 11, 2025 | 91.30 | 91.40 | 89.00 | 89.30 | 88.92 | 200,000 |
| Mar 10, 2025 | 92.90 | 92.90 | 91.00 | 91.20 | 90.81 | 130,320 |
| Mar 7, 2025 | 93.10 | 93.10 | 92.00 | 92.30 | 91.91 | 145,380 |
| Mar 6, 2025 | 95.10 | 96.70 | 93.30 | 93.80 | 93.40 | 163,940 |
| Mar 5, 2025 | 94.50 | 96.30 | 93.60 | 95.00 | 94.59 | 93,510 |
| Mar 4, 2025 | 96.70 | 97.10 | 94.40 | 94.50 | 94.10 | 125,610 |
| Mar 3, 2025 | 96.70 | 97.00 | 95.70 | 96.20 | 95.79 | 100,740 |
| Feb 28, 2025 | 96.30 | 96.80 | 95.20 | 96.10 | 95.69 | 145,410 |
| Feb 27, 2025 | 96.90 | 97.20 | 95.90 | 96.60 | 96.19 | 121,490 |
| Feb 26, 2025 | 96.60 | 98.70 | 96.60 | 97.20 | 96.78 | 146,120 |
| Feb 25, 2025 | 100.00 | 100.20 | 96.40 | 97.40 | 96.98 | 182,780 |
| Feb 24, 2025 | 100.20 | 101.40 | 100.00 | 100.80 | 100.37 | 144,880 |
| Feb 21, 2025 | 98.30 | 100.80 | 98.30 | 99.60 | 99.17 | 182,980 |
| Feb 20, 2025 | 97.70 | 99.40 | 97.40 | 98.40 | 97.98 | 176,510 |
| Feb 19, 2025 | 98.90 | 99.80 | 97.60 | 97.60 | 97.18 | 232,570 |
| Feb 18, 2025 | 100.00 | 100.80 | 95.80 | 98.90 | 98.48 | 550,070 |
| Feb 17, 2025 | 106.40 | 106.60 | 105.00 | 105.60 | 105.15 | 124,420 |
| Feb 14, 2025 | 107.00 | 107.20 | 105.60 | 106.20 | 105.75 | 56,680 |
| Feb 13, 2025 | 106.00 | 107.40 | 105.40 | 107.00 | 106.54 | 60,630 |
| Feb 12, 2025 | 105.20 | 105.80 | 104.40 | 105.40 | 104.95 | 106,760 |
| Feb 11, 2025 | 104.60 | 105.40 | 104.40 | 105.20 | 104.75 | 53,590 |
| Feb 10, 2025 | 104.40 | 105.00 | 104.00 | 105.00 | 104.55 | 40,500 |
| Feb 7, 2025 | 105.40 | 106.00 | 104.20 | 104.60 | 104.15 | 36,780 |
| Feb 6, 2025 | 105.60 | 106.60 | 105.20 | 106.20 | 105.75 | 76,690 |
| Feb 5, 2025 | 102.40 | 105.80 | 102.40 | 105.40 | 104.95 | 93,220 |
| Feb 4, 2025 | 102.80 | 103.60 | 102.00 | 102.60 | 102.16 | 68,480 |
| Feb 3, 2025 | 102.20 | 103.20 | 101.00 | 103.20 | 102.76 | 117,500 |
| Jan 31, 2025 | 102.80 | 103.00 | 102.20 | 102.80 | 102.36 | 76,950 |
| Jan 30, 2025 | 101.20 | 102.80 | 101.20 | 102.40 | 101.96 | 55,770 |
| Jan 29, 2025 | 102.80 | 103.00 | 101.00 | 101.20 | 100.77 | 35,920 |
| Jan 28, 2025 | 101.40 | 103.40 | 101.40 | 102.80 | 102.36 | 102,540 |
| Jan 27, 2025 | 99.40 | 101.80 | 99.30 | 101.00 | 100.57 | 59,400 |
| Jan 24, 2025 | 99.80 | 101.60 | 99.50 | 99.80 | 99.37 | 82,890 |
| Jan 23, 2025 | 100.80 | 101.60 | 98.90 | 99.40 | 98.98 | 52,130 |
| Jan 22, 2025 | 100.00 | 101.80 | 100.00 | 100.60 | 100.17 | 71,200 |
| Jan 21, 2025 | 98.70 | 100.00 | 98.50 | 100.00 | 99.57 | 55,430 |
| Jan 20, 2025 | 98.10 | 99.00 | 97.80 | 98.70 | 98.28 | 22,290 |
| Jan 17, 2025 | 97.70 | 98.30 | 97.00 | 98.30 | 97.88 | 72,520 |
| Jan 16, 2025 | 96.90 | 97.60 | 96.00 | 97.40 | 96.98 | 71,690 |
| Jan 15, 2025 | 95.00 | 96.50 | 94.00 | 96.50 | 96.09 | 104,030 |
| Jan 14, 2025 | 98.40 | 98.40 | 94.60 | 95.10 | 94.69 | 84,340 |
| Jan 13, 2025 | 98.30 | 98.70 | 97.90 | 97.90 | 97.48 | 52,140 |
| Jan 10, 2025 | 99.50 | 99.90 | 98.60 | 98.80 | 98.38 | 48,080 |
| Jan 9, 2025 | 99.80 | 100.80 | 99.30 | 99.40 | 98.98 | 56,230 |
| Jan 8, 2025 | 99.20 | 100.00 | 99.00 | 99.90 | 99.47 | 60,310 |
| Jan 7, 2025 | 99.10 | 100.00 | 98.80 | 99.90 | 99.47 | 82,470 |
| Jan 6, 2025 | 99.30 | 99.60 | 98.50 | 99.10 | 98.68 | 58,610 |
| Jan 3, 2025 | 100.40 | 100.60 | 98.60 | 99.30 | 98.88 | 63,420 |
| Dec 30, 2024 | 98.00 | 98.80 | 97.70 | 98.60 | 98.18 | 47,000 |
| Dec 27, 2024 | 97.90 | 99.20 | 97.80 | 98.40 | 97.98 | 28,140 |
| Dec 23, 2024 | 97.60 | 98.40 | 97.20 | 97.90 | 97.48 | 30,480 |
| Dec 20, 2024 | 96.00 | 98.20 | 96.00 | 98.10 | 97.68 | 90,110 |
| Dec 19, 2024 | 97.50 | 98.60 | 97.10 | 97.40 | 96.98 | 53,330 |
| Dec 18, 2024 | 97.50 | 98.40 | 97.30 | 98.30 | 97.88 | 67,840 |
| Dec 17, 2024 | 96.50 | 98.40 | 95.00 | 98.00 | 97.58 | 105,210 |
| Dec 16, 2024 | 99.20 | 101.60 | 96.30 | 97.40 | 96.98 | 151,490 |
| Dec 13, 2024 | 104.80 | 105.20 | 103.40 | 103.40 | 102.96 | 58,420 |
| Dec 12, 2024 | 104.00 | 105.80 | 103.80 | 105.60 | 105.15 | 53,340 |
| Dec 11, 2024 | 101.80 | 104.60 | 101.80 | 104.20 | 103.75 | 78,590 |
| Dec 10, 2024 | 102.40 | 104.00 | 101.60 | 101.60 | 101.17 | 121,920 |
| Dec 9, 2024 | 106.80 | 106.80 | 102.40 | 102.60 | 102.16 | 131,570 |
| Dec 6, 2024 | 107.20 | 107.20 | 105.80 | 107.00 | 106.54 | 51,200 |
| Dec 5, 2024 | 110.60 | 111.00 | 107.80 | 107.80 | 107.34 | 63,330 |
| Dec 4, 2024 | 110.60 | 111.20 | 109.60 | 110.60 | 110.13 | 67,880 |
| Dec 3, 2024 | 110.00 | 111.00 | 110.00 | 110.60 | 110.13 | 40,360 |
| Dec 2, 2024 | 111.60 | 112.20 | 110.00 | 110.00 | 109.53 | 55,170 |
| Nov 29, 2024 | 111.00 | 111.60 | 110.00 | 111.40 | 110.92 | 45,590 |
| Nov 28, 2024 | 111.00 | 111.40 | 109.60 | 110.60 | 110.13 | 29,060 |
| Nov 27, 2024 | 110.40 | 112.00 | 109.20 | 110.80 | 110.33 | 69,360 |
| Nov 26, 2024 | 111.00 | 111.60 | 110.20 | 110.40 | 109.93 | 62,570 |
| Nov 25, 2024 | 111.40 | 113.00 | 111.00 | 112.00 | 111.52 | 72,160 |
| Nov 22, 2024 | 110.40 | 112.20 | 110.20 | 111.40 | 110.92 | 26,290 |
| Nov 21, 2024 | 110.60 | 110.60 | 109.20 | 110.40 | 109.93 | 49,500 |
| Nov 20, 2024 | 110.60 | 111.60 | 109.60 | 110.00 | 109.53 | 52,060 |
| Nov 19, 2024 | 110.40 | 111.40 | 108.80 | 110.60 | 110.13 | 69,490 |
| Nov 18, 2024 | 107.20 | 110.40 | 106.80 | 109.60 | 109.13 | 82,620 |
| Nov 15, 2024 | 111.40 | 113.00 | 106.20 | 107.40 | 106.94 | 166,110 |
| Nov 14, 2024 | 113.40 | 114.40 | 112.20 | 113.20 | 112.72 | 48,360 |
| Nov 13, 2024 | 112.20 | 113.60 | 111.40 | 113.60 | 113.11 | 69,970 |
| Nov 12, 2024 | 112.20 | 113.60 | 111.40 | 112.80 | 112.32 | 39,990 |
| Nov 11, 2024 | 113.00 | 114.20 | 112.40 | 113.00 | 112.52 | 27,950 |
| Nov 8, 2024 | 112.40 | 113.40 | 112.20 | 113.00 | 112.52 | 45,810 |
| Nov 7, 2024 | 110.40 | 112.20 | 110.20 | 112.00 | 111.52 | 40,790 |
| Nov 6, 2024 | 113.80 | 113.80 | 109.60 | 110.40 | 109.93 | 83,270 |
| Nov 5, 2024 | 113.60 | 113.80 | 112.60 | 112.60 | 112.12 | 38,230 |
| Nov 4, 2024 | 114.80 | 115.00 | 113.80 | 114.00 | 113.51 | 51,490 |
| Nov 1, 2024 | 113.40 | 115.00 | 112.60 | 115.00 | 114.51 | 36,640 |
| Oct 31, 2024 | 113.40 | 113.40 | 112.40 | 113.00 | 112.52 | 106,260 |
| Oct 30, 2024 | 114.00 | 114.20 | 113.00 | 114.00 | 113.51 | 38,880 |
| Oct 29, 2024 | 114.20 | 114.60 | 113.60 | 114.00 | 113.51 | 36,180 |
| Oct 28, 2024 | 114.20 | 114.80 | 114.00 | 114.20 | 113.71 | 40,970 |
| Oct 25, 2024 | 115.00 | 115.40 | 113.80 | 114.00 | 113.51 | 23,040 |
| Oct 24, 2024 | 115.40 | 116.00 | 115.20 | 115.40 | 114.91 | 35,960 |
| Oct 23, 2024 | 115.60 | 115.80 | 114.00 | 115.20 | 114.71 | 33,570 |
| Oct 22, 2024 | 113.60 | 115.60 | 112.40 | 115.60 | 115.11 | 75,870 |
| Oct 21, 2024 | 116.80 | 116.80 | 114.20 | 114.20 | 113.71 | 38,920 |
| Oct 18, 2024 | 116.20 | 117.40 | 116.20 | 116.80 | 116.30 | 38,480 |
| Oct 17, 2024 | 115.00 | 117.60 | 115.00 | 116.60 | 116.10 | 32,000 |
| Oct 16, 2024 | 116.20 | 117.00 | 115.40 | 115.60 | 115.11 | 42,520 |
| Oct 15, 2024 | 116.00 | 116.80 | 115.80 | 116.60 | 116.10 | 42,280 |
| Oct 14, 2024 | 115.20 | 115.80 | 114.80 | 115.60 | 115.11 | 27,480 |
| Oct 11, 2024 | 114.80 | 115.20 | 114.20 | 115.20 | 114.71 | 37,460 |
| Oct 10, 2024 | 115.60 | 115.60 | 113.20 | 114.40 | 113.91 | 46,800 |
| Oct 9, 2024 | 116.00 | 116.40 | 114.40 | 115.60 | 115.11 | 44,610 |
| Oct 8, 2024 | 114.00 | 115.80 | 113.80 | 115.80 | 115.31 | 46,160 |
| Oct 7, 2024 | 113.40 | 114.40 | 113.20 | 114.20 | 113.71 | 49,820 |
| Oct 4, 2024 | 116.20 | 116.80 | 113.20 | 113.80 | 113.31 | 59,010 |
| Oct 3, 2024 | 116.80 | 117.80 | 116.40 | 116.80 | 116.30 | 32,380 |
| Oct 2, 2024 | 114.20 | 117.00 | 114.20 | 117.00 | 116.50 | 75,080 |
| Oct 1, 2024 | 114.00 | 115.00 | 113.40 | 114.40 | 113.91 | 66,930 |
| Sep 30, 2024 | 114.00 | 115.00 | 113.40 | 113.80 | 113.31 | 54,260 |
| Sep 27, 2024 | 114.80 | 116.00 | 114.80 | 115.00 | 114.51 | 36,090 |
| Sep 26, 2024 | 115.20 | 116.40 | 114.20 | 116.20 | 115.70 | 40,200 |
| Sep 25, 2024 | 114.00 | 114.40 | 113.80 | 114.40 | 113.91 | 46,850 |
| Sep 24, 2024 | 115.20 | 115.60 | 114.00 | 114.20 | 113.71 | 44,020 |
| Sep 23, 2024 | 114.80 | 116.80 | 114.80 | 115.00 | 114.51 | 40,100 |
| Sep 20, 2024 | 115.80 | 116.40 | 113.20 | 115.00 | 114.51 | 156,450 |
| Sep 19, 2024 | 116.20 | 117.20 | 115.60 | 116.60 | 116.10 | 58,120 |
| Sep 18, 2024 | 115.60 | 116.40 | 115.20 | 116.00 | 115.50 | 63,030 |
| Sep 17, 2024 | 115.00 | 117.20 | 115.00 | 116.20 | 115.70 | 63,990 |
| Sep 16, 2024 | 117.20 | 118.80 | 117.00 | 118.20 | 117.69 | 96,160 |
| Sep 13, 2024 | 113.60 | 117.60 | 113.60 | 117.60 | 117.10 | 136,650 |
| Sep 12, 2024 | 113.20 | 113.40 | 111.80 | 113.20 | 112.72 | 60,320 |
| Sep 11, 2024 | 111.60 | 113.40 | 111.40 | 113.00 | 112.52 | 57,740 |
| Sep 10, 2024 | 115.00 | 115.80 | 112.00 | 112.00 | 111.52 | 102,080 |
| Sep 9, 2024 | 110.40 | 113.60 | 110.40 | 113.20 | 112.72 | 80,810 |
| Sep 6, 2024 | 108.80 | 110.80 | 108.80 | 109.20 | 108.73 | 55,110 |
| Sep 5, 2024 | 109.00 | 110.60 | 109.00 | 109.20 | 108.73 | 61,760 |
| Sep 4, 2024 | 109.20 | 110.40 | 108.80 | 109.40 | 108.93 | 55,960 |
| Sep 3, 2024 | 111.20 | 111.40 | 110.40 | 110.80 | 110.33 | 60,730 |
| Sep 2, 2024 | 111.80 | 112.00 | 110.00 | 111.20 | 110.72 | 82,650 |
| Aug 30, 2024 | 110.40 | 111.80 | 110.40 | 111.80 | 111.32 | 78,200 |
| Aug 29, 2024 | 108.60 | 111.00 | 108.60 | 111.00 | 110.53 | 72,280 |
| Aug 28, 2024 | 108.80 | 109.60 | 108.00 | 108.60 | 108.14 | 107,010 |
| Aug 27, 2024 | 108.80 | 110.20 | 108.00 | 108.20 | 107.74 | 71,430 |
| Aug 26, 2024 | 109.60 | 109.60 | 107.20 | 109.00 | 108.53 | 72,860 |
| Aug 23, 2024 | 107.40 | 110.80 | 107.40 | 110.80 | 110.33 | 105,780 |
| Aug 22, 2024 | 103.00 | 108.40 | 102.80 | 107.80 | 107.34 | 168,870 |
| Aug 21, 2024 | 99.40 | 100.40 | 99.30 | 100.40 | 99.97 | 60,340 |
| Aug 20, 2024 | 100.00 | 100.60 | 99.40 | 99.70 | 99.27 | 42,840 |
| Aug 19, 2024 | 99.80 | 100.20 | 99.10 | 100.00 | 99.57 | 56,220 |
| Aug 16, 2024 | 99.00 | 99.90 | 97.40 | 99.90 | 99.47 | 59,940 |
| Aug 15, 2024 | 100.60 | 100.60 | 98.90 | 99.10 | 98.68 | 72,900 |
| Aug 14, 2024 | 100.20 | 100.80 | 99.30 | 100.80 | 100.37 | 59,720 |
| Aug 13, 2024 | 99.70 | 99.70 | 97.80 | 99.70 | 99.27 | 29,120 |
| Aug 12, 2024 | 99.50 | 100.20 | 99.30 | 99.80 | 99.37 | 22,690 |
| Aug 9, 2024 | 99.50 | 99.50 | 98.00 | 99.10 | 98.68 | 26,810 |
| Aug 8, 2024 | 98.70 | 99.40 | 97.40 | 99.20 | 98.78 | 37,590 |
| Aug 7, 2024 | 98.90 | 100.20 | 98.90 | 99.00 | 98.58 | 47,100 |
| Aug 6, 2024 | 97.90 | 98.60 | 96.60 | 98.40 | 97.98 | 65,490 |
| Aug 5, 2024 | 95.00 | 98.10 | 92.70 | 97.00 | 96.59 | 122,550 |
| Aug 2, 2024 | 100.00 | 101.20 | 98.10 | 99.80 | 99.37 | 96,890 |
| Jul 31, 2024 | 102.40 | 103.40 | 102.00 | 102.40 | 101.96 | 70,730 |
| Jul 30, 2024 | 101.40 | 103.00 | 101.40 | 102.00 | 101.56 | 29,820 |
| Jul 29, 2024 | 101.60 | 102.40 | 100.40 | 101.00 | 100.57 | 103,370 |
| Jul 26, 2024 | 100.00 | 101.60 | 99.30 | 101.20 | 100.77 | 55,600 |
| Jul 25, 2024 | 100.20 | 101.00 | 99.10 | 100.40 | 99.97 | 105,030 |
| Jul 24, 2024 | 100.60 | 101.00 | 100.20 | 100.60 | 100.17 | 37,580 |
| Jul 23, 2024 | 100.80 | 101.60 | 99.70 | 101.00 | 100.57 | 55,270 |
| Jul 22, 2024 | 99.20 | 100.60 | 98.90 | 100.40 | 99.97 | 93,820 |
| Jul 19, 2024 | 99.30 | 99.60 | 98.50 | 98.70 | 98.28 | 66,890 |
| Jul 18, 2024 | 101.00 | 101.60 | 99.10 | 99.40 | 98.98 | 90,240 |
| Jul 17, 2024 | 101.60 | 104.20 | 100.80 | 101.20 | 100.77 | 97,840 |
| Jul 16, 2024 | 98.90 | 100.60 | 98.50 | 100.60 | 100.17 | 68,130 |
| Jul 15, 2024 | 99.70 | 100.20 | 98.90 | 99.30 | 98.88 | 66,360 |
| Jul 12, 2024 | 100.00 | 100.40 | 98.50 | 99.40 | 98.98 | 46,530 |
| Jul 11, 2024 | 99.50 | 101.00 | 98.60 | 100.00 | 99.57 | 110,690 |
| Jul 10, 2024 | 98.50 | 99.30 | 97.90 | 98.80 | 98.38 | 88,540 |
| Jul 9, 2024 | 98.50 | 99.70 | 98.20 | 98.40 | 97.98 | 64,130 |
| Jul 8, 2024 | 98.00 | 98.50 | 97.80 | 98.50 | 98.08 | 48,460 |
| Jul 5, 2024 | 97.50 | 98.30 | 97.50 | 97.70 | 97.28 | 32,230 |
| Jul 4, 2024 | 96.10 | 97.60 | 96.10 | 97.50 | 97.08 | 52,090 |
| Jul 3, 2024 | 94.00 | 96.00 | 94.00 | 96.00 | 95.59 | 86,690 |
| Jul 2, 2024 | 94.00 | 94.10 | 93.30 | 93.80 | 93.40 | 31,240 |
| Jul 1, 2024 | 93.60 | 94.40 | 93.20 | 94.40 | 94.00 | 75,520 |
| Jun 28, 2024 | 92.90 | 94.00 | 92.90 | 93.30 | 92.90 | 46,060 |
| Jun 27, 2024 | 92.20 | 92.70 | 92.00 | 92.70 | 92.30 | 51,830 |
| Jun 26, 2024 | 93.10 | 93.10 | 91.70 | 92.30 | 91.91 | 46,290 |
| Jun 25, 2024 | 91.90 | 92.60 | 91.10 | 92.60 | 92.20 | 42,740 |
| Jun 24, 2024 | 93.80 | 93.80 | 92.20 | 92.50 | 92.10 | 56,900 |
| Jun 21, 2024 | 94.10 | 94.70 | 93.20 | 94.00 | 93.60 | 184,790 |
| Jun 20, 2024 | 92.90 | 94.20 | 92.80 | 94.00 | 93.60 | 55,530 |
| Jun 19, 2024 | 92.50 | 92.90 | 92.20 | 92.90 | 92.50 | 81,880 |
| Jun 18, 2024 | 92.80 | 92.90 | 92.00 | 92.80 | 92.40 | 65,590 |
| Jun 17, 2024 | 93.30 | 93.30 | 92.40 | 92.50 | 92.10 | 64,080 |
| Jun 14, 2024 | 92.30 | 93.40 | 92.10 | 93.40 | 93.00 | 112,740 |
| Jun 13, 2024 | 92.30 | 93.10 | 91.40 | 92.30 | 91.91 | 56,310 |
| Jun 12, 2024 | 90.30 | 92.80 | 90.30 | 92.20 | 91.81 | 43,350 |
| Jun 11, 2024 | 91.00 | 91.80 | 90.30 | 90.30 | 89.91 | 35,920 |
| Jun 10, 2024 | 91.90 | 92.90 | 90.90 | 91.20 | 90.81 | 37,520 |
| Jun 7, 2024 | 91.60 | 93.00 | 91.50 | 92.90 | 92.50 | 104,100 |
| Jun 6, 2024 | 89.70 | 91.70 | 89.70 | 91.60 | 91.21 | 106,920 |
| Jun 5, 2024 | 88.10 | 89.80 | 87.60 | 89.60 | 89.22 | 73,770 |
| Jun 4, 2024 | 88.60 | 88.60 | 87.10 | 88.10 | 87.72 | 47,620 |
| Jun 3, 2024 | 90.20 | 90.20 | 87.50 | 88.90 | 88.52 | 55,760 |
| May 31, 2024 | 87.90 | 89.90 | 87.20 | 89.90 | 89.52 | 119,710 |
| May 30, 2024 | 87.20 | 88.70 | 87.20 | 88.00 | 87.62 | 62,890 |
| May 29, 2024 | 87.60 | 88.30 | 87.20 | 87.60 | 87.23 | 40,760 |
| May 28, 2024 | 88.70 | 89.40 | 87.80 | 87.90 | 87.52 | 39,350 |
| May 27, 2024 | 88.30 | 89.20 | 87.70 | 88.60 | 88.22 | 27,940 |
| May 24, 2024 | 89.10 | 89.40 | 87.90 | 88.40 | 88.02 | 45,720 |
| May 23, 2024 | 88.90 | 90.50 | 88.90 | 89.70 | 89.32 | 74,330 |
| May 22, 2024 | 87.50 | 88.50 | 87.50 | 88.50 | 88.12 | 42,550 |
| May 21, 2024 | 88.50 | 88.80 | 87.50 | 88.00 | 87.62 | 71,310 |
| May 17, 2024 | 88.60 | 88.60 | 87.10 | 88.50 | 88.12 | 53,980 |
| May 16, 2024 | 88.60 | 89.40 | 87.70 | 88.60 | 88.22 | 48,180 |
| May 15, 2024 | 86.30 | 88.60 | 86.30 | 88.40 | 88.02 | 55,300 |
| May 14, 2024 | 86.10 | 87.10 | 85.70 | 86.90 | 86.53 | 38,610 |
| May 13, 2024 | 85.60 | 86.10 | 84.30 | 86.10 | 85.73 | 56,310 |
| May 10, 2024 | 85.90 | 86.30 | 85.10 | 85.80 | 85.43 | 44,290 |
| May 8, 2024 | 86.00 | 87.50 | 85.20 | 85.90 | 85.53 | 68,260 |
| May 7, 2024 | 86.30 | 86.50 | 84.90 | 85.90 | 85.53 | 36,150 |
| May 6, 2024 | 86.20 | 87.40 | 85.50 | 86.20 | 85.83 | 37,110 |
| May 3, 2024 | 0.36 Dividend | |||||
| May 3, 2024 | 88.50 | 88.50 | 86.30 | 86.30 | 85.93 | 34,100 |
| May 2, 2024 | 87.90 | 88.60 | 87.50 | 88.50 | 87.76 | 36,870 |
| Apr 30, 2024 | 88.30 | 88.60 | 87.50 | 88.20 | 87.47 | 33,870 |
| Apr 29, 2024 | 87.90 | 88.70 | 87.40 | 88.60 | 87.86 | 32,070 |
| Apr 26, 2024 | 87.20 | 87.60 | 86.50 | 87.60 | 86.87 | 41,130 |
| Apr 25, 2024 | 87.50 | 87.50 | 86.60 | 87.00 | 86.28 | 48,730 |
Related Tickers
PPGN.SW PolyPeptide Group AG
17.30
+1.17%
BIOG-B.ST BioGaia AB (publ)
101.00
+0.30%
4540.T Tsumura & Co.
4,266.00
-0.56%
EIIA.F Eisai Co Ltd
5.90
0.00%
IMP.VN Imexpharm Corporation
42,800.00
-1.83%
TEVA.VI Teva Pharmaceutical Industries Limited
12.90
+1.57%
EVT.VI Evotec SE
7.34
-0.03%
LDZU.F Aspen Pharmacare Holdings Limited
5.40
+8.00%
4507.T Shionogi & Co., Ltd.
2,404.50
+0.82%
PHE.F Cipher Pharmaceuticals Inc.
7.80
+4.00%