Swiss - Delayed Quote CHF
SKAN Group AG (SKAN.SW)
72.60
+0.70
+(0.97%)
At close: June 2 at 5:30:34 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 |
|---|---|---|---|---|---|---|
| Jun 2, 2025 | 73.00 | 73.00 | 70.90 | 72.60 | 72.60 | 11,289 |
| May 30, 2025 | 71.10 | 73.00 | 71.10 | 71.90 | 71.90 | 25,734 |
| May 28, 2025 | 71.70 | 71.80 | 70.70 | 71.50 | 71.50 | 13,572 |
| May 27, 2025 | 72.00 | 73.10 | 71.70 | 71.70 | 71.70 | 11,344 |
| May 26, 2025 | 70.90 | 72.90 | 70.30 | 72.20 | 72.20 | 8,452 |
| May 23, 2025 | 71.30 | 73.70 | 70.10 | 70.10 | 70.10 | 22,720 |
| May 22, 2025 | 74.00 | 74.00 | 71.90 | 72.10 | 72.10 | 23,745 |
| May 21, 2025 | 74.00 | 75.00 | 72.30 | 73.50 | 73.50 | 20,713 |
| May 20, 2025 | 72.00 | 72.50 | 71.10 | 72.30 | 72.30 | 16,202 |
| May 19, 2025 | 77.50 | 77.50 | 70.00 | 71.60 | 71.60 | 150,315 |
| May 16, 2025 | 70.70 | 73.30 | 70.70 | 72.60 | 72.60 | 24,553 |
| May 15, 2025 | 69.90 | 72.40 | 68.40 | 70.30 | 70.30 | 25,054 |
| May 14, 2025 | 68.20 | 69.80 | 68.20 | 69.30 | 69.30 | 10,548 |
| May 13, 2025 | 69.90 | 69.90 | 67.70 | 68.30 | 68.30 | 19,736 |
| May 12, 2025 | 68.50 | 69.70 | 68.50 | 69.60 | 69.60 | 8,945 |
| May 9, 2025 | 0.4 Dividend | |||||
| May 9, 2025 | 68.00 | 68.90 | 67.80 | 68.40 | 68.40 | 11,805 |
| May 8, 2025 | 68.60 | 69.40 | 68.10 | 68.20 | 67.80 | 8,161 |
| May 7, 2025 | 63.20 | 69.60 | 63.20 | 69.60 | 69.19 | 16,834 |
| May 6, 2025 | 68.20 | 68.50 | 67.80 | 68.50 | 68.10 | 7,874 |
| May 5, 2025 | 70.00 | 70.00 | 67.80 | 68.10 | 67.70 | 8,049 |
| May 2, 2025 | 68.80 | 69.80 | 67.50 | 69.70 | 69.29 | 9,157 |
| Apr 30, 2025 | 67.70 | 68.10 | 66.60 | 67.20 | 66.81 | 12,027 |
| Apr 29, 2025 | 66.70 | 67.40 | 66.50 | 66.80 | 66.41 | 6,443 |
| Apr 28, 2025 | 66.10 | 67.00 | 65.80 | 66.50 | 66.11 | 9,139 |
| Apr 25, 2025 | 65.20 | 66.70 | 64.70 | 65.70 | 65.31 | 9,182 |
| Apr 24, 2025 | 64.60 | 65.30 | 63.50 | 65.30 | 64.92 | 6,735 |
| Apr 23, 2025 | 63.20 | 64.90 | 63.10 | 64.40 | 64.02 | 12,679 |
| Apr 22, 2025 | 63.60 | 63.60 | 61.50 | 62.20 | 61.84 | 7,557 |
| Apr 17, 2025 | 62.00 | 62.90 | 61.80 | 62.80 | 62.43 | 9,295 |
| Apr 16, 2025 | 62.80 | 62.80 | 61.70 | 62.30 | 61.93 | 9,481 |
| Apr 15, 2025 | 62.00 | 63.30 | 61.00 | 63.30 | 62.93 | 12,735 |
| Apr 14, 2025 | 62.20 | 62.50 | 60.80 | 62.50 | 62.13 | 12,979 |
| Apr 11, 2025 | 68.00 | 68.00 | 59.80 | 61.10 | 60.74 | 10,907 |
| Apr 10, 2025 | 65.30 | 65.40 | 60.50 | 60.50 | 60.15 | 13,333 |
| Apr 9, 2025 | 59.60 | 60.20 | 58.10 | 59.40 | 59.05 | 12,508 |
| Apr 8, 2025 | 62.10 | 62.50 | 60.50 | 61.80 | 61.44 | 14,260 |
| Apr 7, 2025 | 61.20 | 62.60 | 56.00 | 60.20 | 59.85 | 26,020 |
| Apr 4, 2025 | 65.50 | 66.00 | 61.40 | 62.00 | 61.64 | 15,356 |
| Apr 3, 2025 | 67.40 | 68.30 | 66.60 | 66.60 | 66.21 | 7,977 |
| Apr 2, 2025 | 73.50 | 73.50 | 68.30 | 68.80 | 68.40 | 9,554 |
| Apr 1, 2025 | 69.30 | 71.80 | 69.30 | 70.00 | 69.59 | 12,185 |
| Mar 31, 2025 | 71.60 | 71.70 | 69.50 | 69.60 | 69.19 | 10,633 |
| Mar 28, 2025 | 72.00 | 73.40 | 71.50 | 71.90 | 71.48 | 16,451 |
| Mar 27, 2025 | 74.00 | 74.10 | 72.00 | 72.50 | 72.07 | 22,153 |
| Mar 26, 2025 | 75.20 | 75.50 | 73.50 | 74.20 | 73.76 | 13,112 |
| Mar 25, 2025 | 78.50 | 78.50 | 73.90 | 74.20 | 73.76 | 21,147 |
| Mar 24, 2025 | 73.30 | 73.30 | 71.30 | 71.70 | 71.28 | 16,643 |
| Mar 21, 2025 | 72.00 | 72.20 | 71.30 | 72.20 | 71.78 | 22,093 |
| Mar 20, 2025 | 71.90 | 72.70 | 70.40 | 72.10 | 71.68 | 15,583 |
| Mar 19, 2025 | 73.10 | 74.10 | 71.90 | 72.50 | 72.07 | 15,098 |
| Mar 18, 2025 | 74.70 | 75.40 | 73.10 | 73.40 | 72.97 | 12,684 |
| Mar 17, 2025 | 73.90 | 75.00 | 72.80 | 74.60 | 74.16 | 16,729 |
| Mar 14, 2025 | 71.80 | 73.20 | 71.30 | 72.70 | 72.27 | 26,131 |
| Mar 13, 2025 | 73.50 | 73.50 | 70.80 | 71.60 | 71.18 | 11,579 |
| Mar 12, 2025 | 73.00 | 73.40 | 71.10 | 72.60 | 72.17 | 15,834 |
| Mar 11, 2025 | 73.30 | 74.10 | 71.40 | 71.40 | 70.98 | 14,090 |
| Mar 10, 2025 | 75.40 | 75.40 | 72.90 | 73.90 | 73.47 | 6,056 |
| Mar 7, 2025 | 75.60 | 75.60 | 72.20 | 73.70 | 73.27 | 7,767 |
| Mar 6, 2025 | 75.80 | 75.80 | 72.10 | 72.90 | 72.47 | 8,201 |
| Mar 5, 2025 | 71.60 | 72.90 | 71.00 | 71.90 | 71.48 | 12,495 |
| Mar 4, 2025 | 73.80 | 73.80 | 71.00 | 71.00 | 70.58 | 7,810 |
| Mar 3, 2025 | 72.40 | 73.50 | 72.40 | 73.20 | 72.77 | 7,671 |
| Feb 28, 2025 | 74.00 | 74.00 | 72.10 | 72.90 | 72.47 | 58,103 |
| Feb 27, 2025 | 75.50 | 75.50 | 73.70 | 74.10 | 73.67 | 6,693 |
| Feb 26, 2025 | 75.70 | 75.70 | 75.00 | 75.20 | 74.76 | 21,105 |
| Feb 25, 2025 | 76.10 | 76.90 | 75.10 | 75.30 | 74.86 | 8,220 |
| Feb 24, 2025 | 78.40 | 78.40 | 77.00 | 77.10 | 76.65 | 93,870 |
| Feb 21, 2025 | 78.40 | 78.40 | 77.30 | 77.90 | 77.44 | 3,699 |
| Feb 20, 2025 | 79.50 | 79.50 | 77.30 | 77.60 | 77.14 | 5,665 |
| Feb 19, 2025 | 79.10 | 79.10 | 77.60 | 77.70 | 77.24 | 3,798 |
| Feb 18, 2025 | 78.90 | 79.60 | 77.50 | 79.10 | 78.64 | 7,914 |
| Feb 17, 2025 | 79.00 | 79.00 | 77.20 | 78.30 | 77.84 | 5,524 |
| Feb 14, 2025 | 77.50 | 77.50 | 75.90 | 76.20 | 75.75 | 3,601 |
| Feb 13, 2025 | 76.40 | 77.00 | 75.80 | 76.60 | 76.15 | 4,630 |
| Feb 12, 2025 | 76.90 | 77.20 | 75.70 | 75.90 | 75.45 | 7,802 |
| Feb 11, 2025 | 77.40 | 77.70 | 76.40 | 76.70 | 76.25 | 4,896 |
| Feb 10, 2025 | 78.00 | 78.10 | 76.80 | 77.40 | 76.95 | 7,555 |
| Feb 7, 2025 | 77.60 | 78.90 | 77.60 | 77.60 | 77.14 | 2,699 |
| Feb 6, 2025 | 77.70 | 78.80 | 77.40 | 78.20 | 77.74 | 5,298 |
| Feb 5, 2025 | 77.10 | 78.90 | 77.10 | 78.60 | 78.14 | 15,419 |
| Feb 4, 2025 | 78.50 | 78.80 | 77.80 | 77.90 | 77.44 | 3,370 |
| Feb 3, 2025 | 77.80 | 79.20 | 77.40 | 78.60 | 78.14 | 5,578 |
| Jan 31, 2025 | 79.00 | 79.70 | 78.20 | 78.90 | 78.44 | 10,698 |
| Jan 30, 2025 | 79.90 | 80.20 | 78.90 | 79.60 | 79.13 | 16,157 |
| Jan 29, 2025 | 79.10 | 80.00 | 79.10 | 79.70 | 79.23 | 4,944 |
| Jan 28, 2025 | 79.60 | 80.00 | 79.30 | 79.90 | 79.43 | 7,949 |
| Jan 27, 2025 | 80.00 | 80.00 | 78.50 | 80.00 | 79.53 | 10,877 |
| Jan 24, 2025 | 79.60 | 80.00 | 79.30 | 79.40 | 78.93 | 1,823 |
| Jan 23, 2025 | 78.20 | 79.80 | 78.20 | 79.20 | 78.74 | 6,239 |
| Jan 22, 2025 | 80.00 | 80.90 | 79.60 | 79.90 | 79.43 | 34,816 |
| Jan 21, 2025 | 77.50 | 79.90 | 77.50 | 79.60 | 79.13 | 6,072 |
| Jan 20, 2025 | 78.00 | 78.70 | 77.00 | 77.00 | 76.55 | 45,557 |
| Jan 17, 2025 | 75.70 | 79.00 | 75.40 | 78.30 | 77.84 | 13,893 |
| Jan 16, 2025 | 75.90 | 76.60 | 75.10 | 75.40 | 74.96 | 5,092 |
| Jan 15, 2025 | 74.20 | 76.10 | 73.70 | 76.00 | 75.55 | 6,506 |
| Jan 14, 2025 | 76.70 | 76.70 | 74.60 | 74.60 | 74.16 | 3,546 |
| Jan 13, 2025 | 76.20 | 76.20 | 74.40 | 75.70 | 75.26 | 9,009 |
| Jan 10, 2025 | 78.00 | 78.00 | 76.50 | 76.50 | 76.05 | 2,770 |
| Jan 9, 2025 | 78.50 | 78.90 | 76.40 | 77.40 | 76.95 | 14,756 |
| Jan 8, 2025 | 78.00 | 78.90 | 78.00 | 78.40 | 77.94 | 3,526 |
| Jan 7, 2025 | 79.50 | 80.30 | 78.20 | 79.10 | 78.64 | 35,702 |
| Jan 6, 2025 | 77.70 | 79.50 | 77.50 | 79.50 | 79.03 | 12,396 |
| Jan 3, 2025 | 76.60 | 77.80 | 76.50 | 77.20 | 76.75 | 7,965 |
| Dec 30, 2024 | 78.20 | 78.20 | 76.20 | 76.20 | 75.75 | 2,630 |
| Dec 27, 2024 | 76.20 | 78.20 | 76.20 | 78.20 | 77.74 | 9,025 |
| Dec 23, 2024 | 74.60 | 77.30 | 73.70 | 76.40 | 75.95 | 9,432 |
| Dec 20, 2024 | 74.40 | 75.20 | 73.50 | 75.20 | 74.76 | 21,587 |
| Dec 19, 2024 | 75.00 | 75.00 | 72.90 | 74.90 | 74.46 | 18,294 |
| Dec 18, 2024 | 71.70 | 74.50 | 71.10 | 74.50 | 74.06 | 11,139 |
| Dec 17, 2024 | 72.90 | 72.90 | 71.10 | 71.30 | 70.88 | 12,400 |
| Dec 16, 2024 | 73.00 | 73.00 | 71.80 | 72.20 | 71.78 | 11,674 |
| Dec 13, 2024 | 72.70 | 73.90 | 72.50 | 73.30 | 72.87 | 7,194 |
| Dec 12, 2024 | 74.40 | 74.60 | 72.70 | 73.10 | 72.67 | 7,773 |
| Dec 11, 2024 | 71.90 | 74.40 | 71.90 | 74.40 | 73.96 | 17,693 |
| Dec 10, 2024 | 72.00 | 72.90 | 72.00 | 72.60 | 72.17 | 28,531 |
| Dec 9, 2024 | 75.00 | 75.00 | 72.10 | 72.60 | 72.17 | 8,020 |
| Dec 6, 2024 | 75.90 | 75.90 | 70.90 | 72.30 | 71.88 | 8,633 |
| Dec 5, 2024 | 73.30 | 73.30 | 71.20 | 71.50 | 71.08 | 16,244 |
| Dec 4, 2024 | 72.50 | 73.70 | 72.00 | 73.50 | 73.07 | 14,715 |
| Dec 3, 2024 | 76.00 | 76.00 | 72.40 | 72.60 | 72.17 | 9,810 |
| Dec 2, 2024 | 73.10 | 75.90 | 73.10 | 73.90 | 73.47 | 3,285 |
| Nov 29, 2024 | 74.80 | 74.80 | 73.20 | 74.30 | 73.86 | 10,050 |
| Nov 28, 2024 | 75.10 | 75.30 | 74.30 | 74.40 | 73.96 | 2,934 |
| Nov 27, 2024 | 74.00 | 74.90 | 73.60 | 74.10 | 73.67 | 13,470 |
| Nov 26, 2024 | 74.50 | 75.30 | 74.20 | 74.60 | 74.16 | 18,828 |
| Nov 25, 2024 | 74.00 | 75.50 | 73.10 | 75.20 | 74.76 | 16,907 |
| Nov 22, 2024 | 72.60 | 73.10 | 71.40 | 73.10 | 72.67 | 7,241 |
| Nov 21, 2024 | 74.40 | 74.40 | 71.30 | 71.30 | 70.88 | 8,457 |
| Nov 20, 2024 | 71.00 | 73.80 | 70.40 | 73.20 | 72.77 | 13,423 |
| Nov 19, 2024 | 71.00 | 71.10 | 69.40 | 70.80 | 70.38 | 25,326 |
| Nov 18, 2024 | 73.20 | 73.20 | 71.00 | 71.00 | 70.58 | 10,523 |
| Nov 15, 2024 | 75.60 | 75.60 | 72.50 | 73.10 | 72.67 | 12,539 |
| Nov 14, 2024 | 79.00 | 79.00 | 76.10 | 76.10 | 75.65 | 16,950 |
| Nov 13, 2024 | 76.50 | 78.80 | 76.00 | 78.80 | 78.34 | 13,391 |
| Nov 12, 2024 | 77.00 | 78.00 | 75.80 | 78.00 | 77.54 | 32,204 |
| Nov 11, 2024 | 76.90 | 76.90 | 76.00 | 76.20 | 75.75 | 13,043 |
| Nov 8, 2024 | 77.70 | 77.90 | 76.20 | 76.20 | 75.75 | 11,549 |
| Nov 7, 2024 | 77.10 | 77.70 | 76.50 | 76.90 | 76.45 | 2,132 |
| Nov 6, 2024 | 78.00 | 78.20 | 77.00 | 77.20 | 76.75 | 7,582 |
| Nov 5, 2024 | 78.60 | 78.90 | 77.90 | 78.20 | 77.74 | 8,865 |
| Nov 4, 2024 | 78.00 | 79.90 | 77.50 | 79.80 | 79.33 | 11,394 |
| Nov 1, 2024 | 77.90 | 79.50 | 76.50 | 78.70 | 78.24 | 19,049 |
| Oct 31, 2024 | 76.60 | 77.20 | 75.90 | 77.20 | 76.75 | 11,466 |
| Oct 30, 2024 | 76.60 | 77.60 | 76.40 | 76.80 | 76.35 | 3,720 |
| Oct 29, 2024 | 78.60 | 78.70 | 76.70 | 76.70 | 76.25 | 4,408 |
| Oct 28, 2024 | 80.00 | 80.00 | 78.10 | 78.70 | 78.24 | 3,006 |
| Oct 25, 2024 | 78.20 | 78.70 | 77.60 | 77.60 | 77.14 | 3,002 |
| Oct 24, 2024 | 79.60 | 79.60 | 77.90 | 77.90 | 77.44 | 6,783 |
| Oct 23, 2024 | 80.70 | 80.70 | 79.10 | 79.10 | 78.64 | 5,285 |
| Oct 22, 2024 | 79.30 | 80.00 | 78.40 | 80.00 | 79.53 | 10,926 |
| Oct 21, 2024 | 80.00 | 81.00 | 79.10 | 79.50 | 79.03 | 6,904 |
| Oct 18, 2024 | 79.00 | 80.90 | 79.00 | 80.90 | 80.43 | 8,900 |
| Oct 17, 2024 | 77.20 | 79.00 | 76.60 | 78.70 | 78.24 | 6,471 |
| Oct 16, 2024 | 77.00 | 77.50 | 76.40 | 77.00 | 76.55 | 41,300 |
| Oct 15, 2024 | 79.50 | 79.50 | 77.40 | 77.40 | 76.95 | 5,756 |
| Oct 14, 2024 | 79.20 | 79.80 | 78.60 | 79.10 | 78.64 | 3,286 |
| Oct 11, 2024 | 77.50 | 79.10 | 77.30 | 78.40 | 77.94 | 3,795 |
| Oct 10, 2024 | 80.90 | 80.90 | 77.00 | 78.10 | 77.64 | 9,415 |
| Oct 9, 2024 | 77.40 | 77.90 | 75.20 | 76.30 | 75.85 | 245,402 |
| Oct 8, 2024 | 78.80 | 78.80 | 76.00 | 77.50 | 77.05 | 128,219 |
| Oct 7, 2024 | 78.50 | 78.80 | 77.10 | 77.10 | 76.65 | 4,803 |
| Oct 4, 2024 | 81.00 | 81.00 | 77.90 | 77.90 | 77.44 | 5,337 |
| Oct 3, 2024 | 80.10 | 80.10 | 77.60 | 78.50 | 78.04 | 4,049 |
| Oct 2, 2024 | 80.70 | 80.70 | 79.10 | 79.10 | 78.64 | 11,774 |
| Oct 1, 2024 | 81.00 | 81.00 | 79.20 | 79.20 | 78.74 | 3,293 |
| Sep 30, 2024 | 79.20 | 80.50 | 78.80 | 79.70 | 79.23 | 99,213 |
| Sep 27, 2024 | 79.30 | 80.40 | 79.20 | 79.20 | 78.74 | 4,294 |
| Sep 26, 2024 | 79.80 | 80.00 | 78.60 | 79.10 | 78.64 | 7,731 |
| Sep 25, 2024 | 79.60 | 80.00 | 78.40 | 79.10 | 78.64 | 8,926 |
| Sep 24, 2024 | 81.00 | 81.00 | 79.20 | 80.00 | 79.53 | 8,072 |
| Sep 23, 2024 | 80.50 | 80.90 | 80.00 | 80.00 | 79.53 | 8,274 |
| Sep 20, 2024 | 79.70 | 81.00 | 79.60 | 80.40 | 79.93 | 18,034 |
| Sep 19, 2024 | 81.00 | 81.00 | 79.50 | 80.70 | 80.23 | 5,942 |
| Sep 18, 2024 | 80.90 | 81.00 | 78.50 | 79.10 | 78.64 | 5,685 |
| Sep 17, 2024 | 81.60 | 82.00 | 80.10 | 80.10 | 79.63 | 16,913 |
| Sep 16, 2024 | 81.20 | 82.00 | 81.20 | 81.20 | 80.72 | 11,091 |
| Sep 13, 2024 | 81.00 | 81.70 | 80.50 | 81.20 | 80.72 | 9,397 |
| Sep 12, 2024 | 80.30 | 81.00 | 80.20 | 80.60 | 80.13 | 3,136 |
| Sep 11, 2024 | 81.60 | 81.60 | 79.90 | 80.10 | 79.63 | 5,281 |
| Sep 10, 2024 | 79.70 | 81.00 | 79.00 | 80.40 | 79.93 | 3,843 |
| Sep 9, 2024 | 79.60 | 79.60 | 77.50 | 78.40 | 77.94 | 3,894 |
| Sep 6, 2024 | 80.60 | 81.00 | 78.80 | 78.80 | 78.34 | 6,046 |
| Sep 5, 2024 | 80.80 | 81.20 | 79.70 | 80.10 | 79.63 | 7,904 |
| Sep 4, 2024 | 80.00 | 81.40 | 80.00 | 80.80 | 80.33 | 8,960 |
| Sep 3, 2024 | 80.00 | 81.80 | 80.00 | 81.60 | 81.12 | 6,126 |
| Sep 2, 2024 | 80.50 | 81.50 | 80.10 | 80.90 | 80.43 | 7,952 |
| Aug 30, 2024 | 79.90 | 81.10 | 79.90 | 81.00 | 80.52 | 39,029 |
| Aug 29, 2024 | 79.10 | 80.50 | 79.10 | 79.60 | 79.13 | 12,758 |
| Aug 28, 2024 | 79.20 | 81.00 | 79.20 | 80.40 | 79.93 | 20,249 |
| Aug 27, 2024 | 80.40 | 80.40 | 78.30 | 78.80 | 78.34 | 32,035 |
| Aug 26, 2024 | 80.10 | 80.60 | 79.30 | 79.50 | 79.03 | 3,471 |
| Aug 23, 2024 | 80.00 | 80.60 | 80.00 | 80.00 | 79.53 | 5,610 |
| Aug 22, 2024 | 76.50 | 80.90 | 76.50 | 80.10 | 79.63 | 14,750 |
| Aug 21, 2024 | 79.40 | 80.40 | 76.30 | 78.50 | 78.04 | 18,322 |
| Aug 20, 2024 | 80.50 | 80.90 | 79.10 | 79.10 | 78.64 | 20,781 |
| Aug 19, 2024 | 80.30 | 80.50 | 79.50 | 80.00 | 79.53 | 14,184 |
| Aug 16, 2024 | 80.30 | 80.30 | 78.60 | 79.40 | 78.93 | 3,635 |
| Aug 15, 2024 | 79.80 | 80.00 | 78.50 | 79.20 | 78.74 | 13,006 |
| Aug 14, 2024 | 79.80 | 79.80 | 78.40 | 78.80 | 78.34 | 3,410 |
| Aug 13, 2024 | 77.50 | 78.50 | 76.90 | 78.10 | 77.64 | 6,375 |
| Aug 12, 2024 | 77.90 | 79.00 | 77.60 | 78.30 | 77.84 | 7,143 |
| Aug 9, 2024 | 75.10 | 78.00 | 75.10 | 77.50 | 77.05 | 5,736 |
| Aug 8, 2024 | 76.00 | 76.60 | 75.10 | 76.30 | 75.85 | 8,943 |
| Aug 7, 2024 | 73.50 | 76.40 | 73.50 | 76.10 | 75.65 | 2,353 |
| Aug 6, 2024 | 76.00 | 77.10 | 75.10 | 76.00 | 75.55 | 4,397 |
| Aug 5, 2024 | 73.50 | 77.00 | 73.50 | 76.10 | 75.65 | 11,480 |
| Aug 2, 2024 | 78.20 | 78.90 | 77.60 | 78.80 | 78.34 | 9,115 |
| Jul 31, 2024 | 79.30 | 80.50 | 79.10 | 79.30 | 78.83 | 7,790 |
| Jul 30, 2024 | 78.00 | 80.20 | 78.00 | 79.20 | 78.74 | 11,031 |
| Jul 29, 2024 | 78.20 | 79.00 | 77.40 | 78.10 | 77.64 | 12,131 |
| Jul 26, 2024 | 76.80 | 78.40 | 76.30 | 77.90 | 77.44 | 7,152 |
| Jul 25, 2024 | 75.70 | 77.40 | 75.60 | 76.80 | 76.35 | 11,731 |
| Jul 24, 2024 | 76.00 | 76.30 | 75.50 | 76.30 | 75.85 | 5,876 |
| Jul 23, 2024 | 75.40 | 76.50 | 74.50 | 76.30 | 75.85 | 9,047 |
| Jul 22, 2024 | 74.40 | 76.30 | 73.80 | 76.30 | 75.85 | 17,608 |
| Jul 19, 2024 | 76.70 | 80.00 | 74.30 | 74.30 | 73.86 | 14,336 |
| Jul 18, 2024 | 78.10 | 78.80 | 77.00 | 78.00 | 77.54 | 9,069 |
| Jul 17, 2024 | 79.70 | 79.80 | 78.00 | 78.40 | 77.94 | 7,544 |
| Jul 16, 2024 | 79.20 | 79.50 | 78.10 | 79.20 | 78.74 | 10,150 |
| Jul 15, 2024 | 80.10 | 80.10 | 79.10 | 79.40 | 78.93 | 4,764 |
| Jul 12, 2024 | 79.90 | 81.90 | 79.50 | 80.10 | 79.63 | 12,209 |
| Jul 11, 2024 | 79.10 | 80.20 | 79.10 | 80.10 | 79.63 | 7,967 |
| Jul 10, 2024 | 79.40 | 80.10 | 79.00 | 79.70 | 79.23 | 6,732 |
| Jul 9, 2024 | 81.80 | 81.80 | 79.40 | 79.60 | 79.13 | 5,286 |
| Jul 8, 2024 | 80.10 | 80.90 | 80.10 | 80.10 | 79.63 | 12,445 |
| Jul 5, 2024 | 79.80 | 80.00 | 79.00 | 79.80 | 79.33 | 7,448 |
| Jul 4, 2024 | 79.40 | 79.90 | 78.80 | 79.00 | 78.54 | 7,744 |
| Jul 3, 2024 | 81.90 | 81.90 | 78.30 | 79.30 | 78.83 | 9,871 |
| Jul 2, 2024 | 79.90 | 79.90 | 77.60 | 77.80 | 77.34 | 8,390 |
| Jul 1, 2024 | 80.70 | 80.80 | 79.60 | 79.60 | 79.13 | 5,479 |
| Jun 28, 2024 | 80.40 | 80.40 | 79.30 | 79.80 | 79.33 | 9,845 |
| Jun 27, 2024 | 78.90 | 80.10 | 78.50 | 80.00 | 79.53 | 6,172 |
| Jun 26, 2024 | 78.30 | 79.80 | 78.20 | 78.90 | 78.44 | 21,117 |
| Jun 25, 2024 | 80.00 | 80.00 | 78.40 | 79.30 | 78.83 | 8,794 |
| Jun 24, 2024 | 80.40 | 80.40 | 78.40 | 79.40 | 78.93 | 9,203 |
| Jun 21, 2024 | 80.00 | 80.10 | 79.20 | 79.30 | 78.83 | 10,720 |
| Jun 20, 2024 | 79.90 | 80.40 | 79.10 | 79.70 | 79.23 | 5,906 |
| Jun 19, 2024 | 81.00 | 81.00 | 79.80 | 79.80 | 79.33 | 8,149 |
| Jun 18, 2024 | 81.30 | 81.30 | 80.00 | 80.20 | 79.73 | 22,762 |
| Jun 17, 2024 | 81.00 | 81.00 | 79.00 | 80.90 | 80.43 | 11,094 |
| Jun 14, 2024 | 81.40 | 83.30 | 80.50 | 80.50 | 80.03 | 10,419 |
| Jun 13, 2024 | 83.10 | 83.60 | 83.00 | 83.10 | 82.61 | 13,241 |
| Jun 12, 2024 | 82.80 | 83.60 | 82.10 | 83.60 | 83.11 | 15,272 |
| Jun 11, 2024 | 82.60 | 82.80 | 82.00 | 82.30 | 81.82 | 7,386 |
| Jun 10, 2024 | 82.00 | 83.00 | 81.80 | 82.40 | 81.92 | 9,336 |
| Jun 7, 2024 | 81.00 | 82.80 | 81.00 | 82.40 | 81.92 | 9,417 |
| Jun 6, 2024 | 82.40 | 82.90 | 81.70 | 82.50 | 82.02 | 16,718 |
| Jun 5, 2024 | 80.90 | 82.20 | 79.60 | 82.00 | 81.52 | 11,334 |
| Jun 4, 2024 | 80.60 | 81.70 | 80.40 | 80.80 | 80.33 | 14,899 |
| Jun 3, 2024 | 80.40 | 81.20 | 79.50 | 80.80 | 80.33 | 12,720 |
Related Tickers
PHH2.SG Paul Hartmann AG
249.00
+2.89%
FIE1.F Fielmann Group AG
10.80
0.00%
TECN.SW Tecan Group AG
159.00
-2.87%
AFX.BE Carl Zeiss Meditec AG
55.25
-3.24%
GXI.BE Gerresheimer AG
63.35
-0.55%
1ISRG.MI Intuitive Surgical, Inc.
480.70
-1.44%
1SXP.DE SCHOTT Pharma AG & Co. KGaA
28.20
-1.05%
CBHD.F Coloplast A/S
84.00
-2.67%
SAUHY Straumann Holding AG
12.83
-0.62%
STMN.SW Straumann Holding AG
104.25
-1.23%