Swiss - Delayed Quote CHF

SKAN Group AG (SKAN.SW)

Compare
75.70
0.00
(0.00%)
As of 10:12:43 AM GMT+1. Market Open.
Currency in CHF
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 202576.7076.7075.6075.7075.70567
Jan 13, 202576.2076.2074.4075.7075.709,009
Jan 10, 202578.0078.0076.5076.5076.502,770
Jan 9, 202578.5078.9076.4077.4077.4014,756
Jan 8, 202578.0078.9078.0078.4078.403,526
Jan 7, 202579.5080.3078.2079.1079.1035,702
Jan 6, 202577.7079.5077.5079.5079.5012,396
Jan 3, 202576.6077.8076.5077.2077.207,965
Dec 30, 202478.2078.2076.2076.2076.202,630
Dec 27, 202476.2078.2076.2078.2078.209,025
Dec 23, 202474.6077.3073.7076.4076.409,432
Dec 20, 202474.4075.2073.5075.2075.2021,587
Dec 19, 202475.0075.0072.9074.9074.9018,294
Dec 18, 202471.7074.5071.1074.5074.5011,139
Dec 17, 202472.9072.9071.1071.3071.3012,400
Dec 16, 202473.0073.0071.8072.2072.2011,674
Dec 13, 202472.7073.9072.5073.3073.307,194
Dec 12, 202474.4074.6072.7073.1073.107,773
Dec 11, 202471.9074.4071.9074.4074.4017,693
Dec 10, 202472.0072.9072.0072.6072.6028,531
Dec 9, 202475.0075.0072.1072.6072.608,020
Dec 6, 202475.9075.9070.9072.3072.308,633
Dec 5, 202473.3073.3071.2071.5071.5016,244
Dec 4, 202472.5073.7072.0073.5073.5014,715
Dec 3, 202476.0076.0072.4072.6072.609,810
Dec 2, 202473.1075.9073.1073.9073.903,285
Nov 29, 202474.8074.8073.2074.3074.3010,050
Nov 28, 202475.1075.3074.3074.4074.402,934
Nov 27, 202474.0074.9073.6074.1074.1013,470
Nov 26, 202474.5075.3074.2074.6074.6018,828
Nov 25, 202474.0075.5073.1075.2075.2016,907
Nov 22, 202472.6073.1071.4073.1073.107,241
Nov 21, 202474.4074.4071.3071.3071.308,457
Nov 20, 202471.0073.8070.4073.2073.2013,423
Nov 19, 202471.0071.1069.4070.8070.8025,326
Nov 18, 202473.2073.2071.0071.0071.0010,523
Nov 15, 202475.6075.6072.5073.1073.1012,539
Nov 14, 202479.0079.0076.1076.1076.1016,950
Nov 13, 202476.5078.8076.0078.8078.8013,391
Nov 12, 202477.0078.0075.8078.0078.0032,204
Nov 11, 202476.9076.9076.0076.2076.2013,043
Nov 8, 202477.7077.9076.2076.2076.2011,549
Nov 7, 202477.1077.7076.5076.9076.902,132
Nov 6, 202478.0078.2077.0077.2077.207,582
Nov 5, 202478.6078.9077.9078.2078.208,865
Nov 4, 202478.0079.9077.5079.8079.8011,394
Nov 1, 202477.9079.5076.5078.7078.7019,049
Oct 31, 202476.6077.2075.9077.2077.2011,466
Oct 30, 202476.6077.6076.4076.8076.803,720
Oct 29, 202478.6078.7076.7076.7076.704,408
Oct 28, 202480.0080.0078.1078.7078.703,006
Oct 25, 202478.2078.7077.6077.6077.603,002
Oct 24, 202479.6079.6077.9077.9077.906,783
Oct 23, 202480.7080.7079.1079.1079.105,285
Oct 22, 202479.3080.0078.4080.0080.0010,926
Oct 21, 202480.0081.0079.1079.5079.506,904
Oct 18, 202479.0080.9079.0080.9080.908,900
Oct 17, 202477.2079.0076.6078.7078.706,471
Oct 16, 202477.0077.5076.4077.0077.0041,300
Oct 15, 202479.5079.5077.4077.4077.405,756
Oct 14, 202479.2079.8078.6079.1079.103,286
Oct 11, 202477.5079.1077.3078.4078.403,795
Oct 10, 202480.9080.9077.0078.1078.109,415
Oct 9, 202477.4077.9075.2076.3076.30245,402
Oct 8, 202478.8078.8076.0077.5077.50128,219
Oct 7, 202478.5078.8077.1077.1077.104,803
Oct 4, 202481.0081.0077.9077.9077.905,337
Oct 3, 202480.1080.1077.6078.5078.504,049
Oct 2, 202480.7080.7079.1079.1079.1011,774
Oct 1, 202481.0081.0079.2079.2079.203,293
Sep 30, 202479.2080.5078.8079.7079.7099,213
Sep 27, 202479.3080.4079.2079.2079.204,294
Sep 26, 202479.8080.0078.6079.1079.107,731
Sep 25, 202479.6080.0078.4079.1079.108,926
Sep 24, 202481.0081.0079.2080.0080.008,072
Sep 23, 202480.5080.9080.0080.0080.008,274
Sep 20, 202479.7081.0079.6080.4080.4018,034
Sep 19, 202481.0081.0079.5080.7080.705,942
Sep 18, 202480.9081.0078.5079.1079.105,685
Sep 17, 202481.6082.0080.1080.1080.1016,913
Sep 16, 202481.2082.0081.2081.2081.2011,091
Sep 13, 202481.0081.7080.5081.2081.209,397
Sep 12, 202480.3081.0080.2080.6080.603,136
Sep 11, 202481.6081.6079.9080.1080.105,281
Sep 10, 202479.7081.0079.0080.4080.403,843
Sep 9, 202479.6079.6077.5078.4078.403,894
Sep 6, 202480.6081.0078.8078.8078.806,046
Sep 5, 202480.8081.2079.7080.1080.107,904
Sep 4, 202480.0081.4080.0080.8080.808,960
Sep 3, 202480.0081.8080.0081.6081.606,126
Sep 2, 202480.5081.5080.1080.9080.907,952
Aug 30, 202479.9081.1079.9081.0081.0039,029
Aug 29, 202479.1080.5079.1079.6079.6012,758
Aug 28, 202479.2081.0079.2080.4080.4020,249
Aug 27, 202480.4080.4078.3078.8078.8032,035
Aug 26, 202480.1080.6079.3079.5079.503,471
Aug 23, 202480.0080.6080.0080.0080.005,610
Aug 22, 202476.5080.9076.5080.1080.1014,750
Aug 21, 202479.4080.4076.3078.5078.5018,322
Aug 20, 202480.5080.9079.1079.1079.1020,781
Aug 19, 202480.3080.5079.5080.0080.0014,184
Aug 16, 202480.3080.3078.6079.4079.403,635
Aug 15, 202479.8080.0078.5079.2079.2013,006
Aug 14, 202479.8079.8078.4078.8078.803,410
Aug 13, 202477.5078.5076.9078.1078.106,375
Aug 12, 202477.9079.0077.6078.3078.307,143
Aug 9, 202475.1078.0075.1077.5077.505,736
Aug 8, 202476.0076.6075.1076.3076.308,943
Aug 7, 202473.5076.4073.5076.1076.102,353
Aug 6, 202476.0077.1075.1076.0076.004,397
Aug 5, 202473.5077.0073.5076.1076.1011,480
Aug 2, 202478.2078.9077.6078.8078.809,115
Jul 31, 202479.3080.5079.1079.3079.307,790
Jul 30, 202478.0080.2078.0079.2079.2011,031
Jul 29, 202478.2079.0077.4078.1078.1012,131
Jul 26, 202476.8078.4076.3077.9077.907,152
Jul 25, 202475.7077.4075.6076.8076.8011,731
Jul 24, 202476.0076.3075.5076.3076.305,876
Jul 23, 202475.4076.5074.5076.3076.309,047
Jul 22, 202474.4076.3073.8076.3076.3017,608
Jul 19, 202476.7080.0074.3074.3074.3014,336
Jul 18, 202478.1078.8077.0078.0078.009,069
Jul 17, 202479.7079.8078.0078.4078.407,544
Jul 16, 202479.2079.5078.1079.2079.2010,150
Jul 15, 202480.1080.1079.1079.4079.404,764
Jul 12, 202479.9081.9079.5080.1080.1012,209
Jul 11, 202479.1080.2079.1080.1080.107,967
Jul 10, 202479.4080.1079.0079.7079.706,732
Jul 9, 202481.8081.8079.4079.6079.605,286
Jul 8, 202480.1080.9080.1080.1080.1012,445
Jul 5, 202479.8080.0079.0079.8079.807,448
Jul 4, 202479.4079.9078.8079.0079.007,744
Jul 3, 202481.9081.9078.3079.3079.309,871
Jul 2, 202479.9079.9077.6077.8077.808,390
Jul 1, 202480.7080.8079.6079.6079.605,479
Jun 28, 202480.4080.4079.3079.8079.809,845
Jun 27, 202478.9080.1078.5080.0080.006,172
Jun 26, 202478.3079.8078.2078.9078.9021,117
Jun 25, 202480.0080.0078.4079.3079.308,794
Jun 24, 202480.4080.4078.4079.4079.409,203
Jun 21, 202480.0080.1079.2079.3079.3010,720
Jun 20, 202479.9080.4079.1079.7079.705,906
Jun 19, 202481.0081.0079.8079.8079.808,149
Jun 18, 202481.3081.3080.0080.2080.2022,762
Jun 17, 202481.0081.0079.0080.9080.9011,094
Jun 14, 202481.4083.3080.5080.5080.5010,419
Jun 13, 202483.1083.6083.0083.1083.1013,241
Jun 12, 202482.8083.6082.1083.6083.6015,272
Jun 11, 202482.6082.8082.0082.3082.307,386
Jun 10, 202482.0083.0081.8082.4082.409,336
Jun 7, 202481.0082.8081.0082.4082.409,417
Jun 6, 202482.4082.9081.7082.5082.5016,718
Jun 5, 202480.9082.2079.6082.0082.0011,334
Jun 4, 202480.6081.7080.4080.8080.8014,899
Jun 3, 202480.4081.2079.5080.8080.8012,720
May 31, 202478.9081.0078.9080.5080.5060,306
May 30, 202478.5081.4077.3081.2081.2039,000
May 29, 202480.6081.3078.7079.0079.0016,254
May 28, 202480.6081.7080.4080.4080.4044,337
May 27, 202482.2082.2080.2080.6080.606,195
May 24, 202481.0081.7080.5081.0081.0015,543
May 23, 202483.5086.6080.7081.0081.0042,551
May 22, 202481.2083.4079.0083.4083.4052,712
May 21, 202479.1080.9079.0080.2080.2021,125
May 17, 202481.2081.2079.1079.1079.1012,991
May 16, 202482.0082.7081.2081.2081.2016,947
May 15, 202480.0082.2079.5081.9081.9017,222
May 14, 202482.8082.8079.2080.2080.2032,392
May 13, 202481.2081.2079.0080.3080.3017,389
May 10, 2024 0.35 Dividend
May 10, 202482.0082.0078.8080.2080.2010,819
May 8, 202482.3082.8080.4081.4081.0513,289
May 7, 202482.3083.0081.5082.2081.856,449
May 6, 202482.0084.0082.0082.7082.3412,564
May 3, 202482.2084.0082.1083.3082.9413,240
May 2, 202481.6083.4081.6082.5082.1522,955
Apr 30, 202482.0082.6081.8081.8081.4514,534
Apr 29, 202481.9082.3081.5081.8081.4513,432
Apr 26, 202479.5082.0079.5082.0081.658,598
Apr 25, 202480.2082.0079.5081.5081.1540,426
Apr 24, 202481.4082.0081.0081.0080.6520,492
Apr 23, 202478.6081.5078.2081.5081.1518,233
Apr 22, 202478.6078.6076.8077.9077.5722,448
Apr 19, 202477.5078.3076.8078.0077.6624,168
Apr 18, 202481.1081.1075.7078.0077.6643,102
Apr 17, 202482.1082.8081.2081.2080.8542,471
Apr 16, 202481.0083.4081.0082.6082.2462,538
Apr 15, 202482.0082.4081.5081.8081.4532,652
Apr 12, 202481.5082.7081.1082.2081.8525,648
Apr 11, 202481.5081.8080.7081.4081.0547,008
Apr 10, 202481.5082.2081.5081.5081.1523,665
Apr 9, 202481.8082.5081.5081.8081.4522,304
Apr 8, 202482.0082.6081.5081.5081.1527,110
Apr 5, 202481.2082.2080.6081.9081.5521,574
Apr 4, 202484.6085.0082.0082.0081.65221,295
Apr 3, 202485.0085.0083.8084.6084.24102,067
Apr 2, 202485.2085.4084.2085.2084.8337,445
Mar 28, 202485.0085.1082.9085.1084.7339,886
Mar 27, 202482.0085.0081.9085.0084.63253,684
Mar 26, 202481.5083.0081.5083.0082.6457,131
Mar 25, 202481.0082.3081.0082.3081.9511,191
Mar 22, 202481.0082.2080.3081.0080.6513,249
Mar 21, 202481.5082.9080.8082.5082.1514,372
Mar 20, 202481.8082.0081.2081.2080.8514,616
Mar 19, 202481.1081.7080.7081.7081.3516,726
Mar 18, 202479.8081.7079.8080.8080.456,164
Mar 15, 202478.9081.0078.9081.0080.6521,484
Mar 14, 202479.0079.8078.8079.8079.465,620
Mar 13, 202478.5080.4078.3079.2078.866,735
Mar 12, 202477.0079.8077.0079.1078.765,392
Mar 11, 202479.0079.0077.7078.2077.864,003
Mar 8, 202479.4079.4077.7078.8078.465,557
Mar 7, 202478.8080.2078.2078.4078.066,040
Mar 6, 202478.4081.0078.4080.4080.056,510
Mar 5, 202481.0082.8079.4079.4079.067,032
Mar 4, 202481.4082.9081.4082.9082.5411,445
Mar 1, 202481.7082.7081.2082.1081.757,202
Feb 29, 202482.8082.9081.3081.3080.9535,146
Feb 28, 202481.8082.9081.0082.9082.5414,646
Feb 27, 202480.6081.9080.3081.9081.558,696
Feb 26, 202481.9081.9081.0081.9081.557,050
Feb 23, 202481.9081.9081.4081.9081.555,839
Feb 22, 202481.2081.9081.0081.9081.557,060
Feb 21, 202480.5082.0080.4081.3080.955,783
Feb 20, 202481.0081.9079.8081.5081.1515,373
Feb 19, 202479.5081.9079.5081.4081.0513,551
Feb 16, 202481.0081.5079.9081.0080.656,397
Feb 15, 202482.0082.0080.8080.8080.456,008
Feb 14, 202480.0082.0080.0082.0081.6519,444
Feb 13, 202481.0081.0078.9079.5079.1613,882
Feb 12, 202479.2079.9078.0079.2078.8611,135
Feb 9, 202479.1079.8078.0079.4079.066,311
Feb 8, 202480.5081.4079.0079.8079.469,068
Feb 7, 202478.5081.2077.6079.4079.0614,392
Feb 6, 202478.9078.9077.2077.9077.574,632
Feb 5, 202476.3077.0075.0077.0076.6712,007
Feb 2, 202476.2077.1075.1076.0075.676,421
Feb 1, 202475.8075.8074.8075.6075.275,123
Jan 31, 202477.2077.8076.2076.2075.8710,523
Jan 30, 202476.9078.6075.9077.1076.776,709
Jan 29, 202479.0079.2077.6078.4078.063,433
Jan 26, 202480.0080.0078.0078.9078.5611,446
Jan 25, 202478.7079.1076.4079.0078.668,772
Jan 24, 202479.0080.0077.7078.2077.867,992
Jan 23, 202480.1080.6079.0079.3078.963,487
Jan 22, 202480.0080.9078.9079.4079.0615,801
Jan 19, 202477.0080.0076.5080.0079.6613,495
Jan 18, 202476.4077.0075.8077.0076.6710,583
Jan 17, 202475.0076.3075.0075.7075.3720,920
Jan 16, 202476.3077.4075.7076.3075.9750,967
Jan 15, 202475.7076.8075.7076.3075.97105,394

Related Tickers

YPSN.SW Ypsomed Holding AG
330.50
-0.15%
 
TECN.SW Tecan Group AG
224.00
+0.81%
 
ALC.SW Alcon Inc.
76.94
+1.18%
 
STMN.SW Straumann Holding AG
118.90
+1.93%
 
DIM.PA Sartorius Stedim Biotech S.A.
207.50
+1.82%
 
AFX.DE Carl Zeiss Meditec AG
46.64
+0.04%