Cboe UK CHF

Swiss Steel Holding AG (STLNZ.XC)

Compare
3.6750 0.0000 (0.00%)
At close: October 16 at 2:27 PM GMT+1
Currency in CHF
Download
Date Open High Low Close
Adj Close
Volume
Oct 16, 2024 3.8950 3.8950 3.6750 3.6750 3.6750 13
Oct 15, 2024 3.9800 3.9800 3.9800 3.9800 3.9800 -
Oct 14, 2024 3.9800 3.9800 3.9800 3.9800 3.9800 -
Oct 11, 2024 3.9800 3.9800 3.9800 3.9800 3.9800 419
Oct 10, 2024 4.0100 4.0100 4.0100 4.0100 4.0100 -
Oct 9, 2024 4.0100 4.0100 4.0100 4.0100 4.0100 -
Oct 8, 2024 4.0100 4.0100 4.0100 4.0100 4.0100 -
Oct 7, 2024 4.0100 4.0100 4.0100 4.0100 4.0100 -
Oct 4, 2024 4.0100 4.0100 4.0100 4.0100 4.0100 -
Oct 3, 2024 4.0100 4.0100 4.0100 4.0100 4.0100 361
Oct 2, 2024 4.6500 4.6500 4.6500 4.6500 4.6500 -
Oct 1, 2024 4.6500 4.6500 4.6500 4.6500 4.6500 -
Sep 30, 2024 4.6500 4.6500 4.6500 4.6500 4.6500 -
Sep 27, 2024 4.6500 4.6500 4.6500 4.6500 4.6500 -
Sep 26, 2024 4.6500 4.6500 4.6500 4.6500 4.6500 -
Sep 25, 2024 4.6500 4.6500 4.6500 4.6500 4.6500 -
Sep 24, 2024 4.6500 4.6500 4.6500 4.6500 4.6500 -
Sep 23, 2024 4.6500 4.6500 4.6500 4.6500 4.6500 -
Sep 20, 2024 4.6500 4.6500 4.6500 4.6500 4.6500 -
Sep 19, 2024 4.6500 4.6500 4.6500 4.6500 4.6500 -
Sep 18, 2024 4.6500 4.6500 4.6500 4.6500 4.6500 -
Sep 17, 2024 4.6500 4.6500 4.6500 4.6500 4.6500 -
Sep 16, 2024 4.6500 4.6500 4.6500 4.6500 4.6500 -
Sep 13, 2024 4.6500 4.6500 4.6500 4.6500 4.6500 -
Sep 12, 2024 4.6500 4.6500 4.6500 4.6500 4.6500 -
Sep 11, 2024 4.6500 4.6500 4.6500 4.6500 4.6500 -
Sep 10, 2024 4.6500 4.6500 4.6500 4.6500 4.6500 11
Sep 9, 2024 4.6400 4.6400 4.6400 4.6400 4.6400 18
Sep 6, 2024 4.7600 4.7600 4.7600 4.7600 4.7600 -
Sep 5, 2024 4.7600 4.7600 4.7600 4.7600 4.7600 -
Sep 4, 2024 4.7600 4.7600 4.7600 4.7600 4.7600 -
Sep 3, 2024 4.7300 4.7600 4.7300 4.7600 4.7600 36
Sep 2, 2024 5.2200 5.2200 5.2200 5.2200 5.2200 -
Aug 30, 2024 5.2200 5.2200 5.2200 5.2200 5.2200 -
Aug 29, 2024 5.2200 5.2200 5.2200 5.2200 5.2200 -
Aug 28, 2024 5.2200 5.2200 5.2200 5.2200 5.2200 -
Aug 27, 2024 5.2200 5.2200 5.2200 5.2200 5.2200 -
Aug 23, 2024 5.2200 5.2200 5.2200 5.2200 5.2200 -
Aug 22, 2024 5.2200 5.2200 5.2200 5.2200 5.2200 -
Aug 21, 2024 5.2200 5.2200 5.2200 5.2200 5.2200 -
Aug 20, 2024 5.2200 5.2200 5.2200 5.2200 5.2200 296
Aug 19, 2024 5.2000 5.2000 5.2000 5.2000 5.2000 -
Aug 16, 2024 5.2000 5.2000 5.2000 5.2000 5.2000 -
Aug 15, 2024 5.2000 5.2000 5.2000 5.2000 5.2000 -
Aug 14, 2024 5.2000 5.2000 5.2000 5.2000 5.2000 -
Aug 13, 2024 5.2000 5.2000 5.2000 5.2000 5.2000 -
Aug 12, 2024 5.5700 5.5700 5.2000 5.2000 5.2000 541
Aug 9, 2024 5.8900 5.8900 5.8900 5.8900 5.8900 47
Aug 8, 2024 6.3100 6.3100 6.3100 6.3100 6.3100 -
Aug 7, 2024 6.3100 6.3100 6.3100 6.3100 6.3100 -
Aug 6, 2024 6.3100 6.3100 6.3100 6.3100 6.3100 111
Aug 5, 2024 7.0000 7.0000 7.0000 7.0000 7.0000 -
Aug 2, 2024 7.0000 7.0000 7.0000 7.0000 7.0000 -
Aug 1, 2024 7.0000 7.0000 7.0000 7.0000 7.0000 -
Jul 31, 2024 7.0000 7.0000 7.0000 7.0000 7.0000 37
Jul 30, 2024 7.6000 7.6000 7.6000 7.6000 7.6000 -
Jul 29, 2024 7.6000 7.6000 7.6000 7.6000 7.6000 -
Jul 26, 2024 7.6000 7.6000 7.6000 7.6000 7.6000 -
Jul 25, 2024 7.5500 7.6000 7.5500 7.6000 7.6000 22
Jul 24, 2024 8.0000 8.0000 8.0000 8.0000 8.0000 -
Jul 23, 2024 8.0000 8.0000 8.0000 8.0000 8.0000 138
Jul 22, 2024 9.1100 9.1100 9.1100 9.1100 9.1100 -
Jul 19, 2024 9.1100 9.1100 9.1100 9.1100 9.1100 -
Jul 18, 2024 9.1100 9.1100 9.1100 9.1100 9.1100 82
Jul 17, 2024 9.6900 9.6900 9.6900 9.6900 9.6900 -
Jul 16, 2024 9.4600 9.6900 9.4600 9.6900 9.6900 139
Jul 15, 2024 10.3800 10.3800 10.3800 10.3800 10.3800 -
Jul 12, 2024 10.3800 10.3800 10.3800 10.3800 10.3800 -
Jul 11, 2024 10.3800 10.3800 10.3800 10.3800 10.3800 -
Jul 10, 2024 10.3800 10.3800 10.3800 10.3800 10.3800 -
Jul 9, 2024 10.3800 10.3800 10.3800 10.3800 10.3800 -
Jul 8, 2024 10.3800 10.3800 10.3800 10.3800 10.3800 -
Jul 5, 2024 10.3800 10.3800 10.3800 10.3800 10.3800 -
Jul 4, 2024 10.3800 10.3800 10.3800 10.3800 10.3800 -
Jul 3, 2024 10.0200 10.3800 10.0200 10.3800 10.3800 131
Jul 2, 2024 11.7200 11.7200 11.7200 11.7200 11.7200 -
Jul 1, 2024 11.7200 11.7200 11.7200 11.7200 11.7200 -
Jun 28, 2024 11.7200 11.7200 11.7200 11.7200 11.7200 -
Jun 27, 2024 11.7200 11.7200 11.7200 11.7200 11.7200 -
Jun 26, 2024 11.7200 11.7200 11.7200 11.7200 11.7200 -
Jun 25, 2024 11.7200 11.7200 11.7200 11.7200 11.7200 30
Jun 24, 2024 12.0200 12.0200 12.0200 12.0200 12.0200 -
Jun 21, 2024 12.0200 12.0200 12.0200 12.0200 12.0200 -
Jun 20, 2024 12.0200 12.0200 12.0200 12.0200 12.0200 70
Jun 19, 2024 11.8600 12.5200 11.8600 12.5200 12.5200 111
Jun 18, 2024 13.1000 13.1000 13.1000 13.1000 13.1000 -
Jun 17, 2024 13.1000 13.1000 13.1000 13.1000 13.1000 121
Jun 14, 2024 13.5000 13.5000 13.5000 13.5000 13.5000 70
Jun 13, 2024 14.4000 14.4000 14.4000 14.4000 14.4000 -
Jun 12, 2024 14.4000 14.4000 14.4000 14.4000 14.4000 -
Jun 11, 2024 14.4000 14.4000 14.4000 14.4000 14.4000 -
Jun 10, 2024 14.4000 14.4000 14.4000 14.4000 14.4000 -
Jun 7, 2024 14.4000 14.4000 14.4000 14.4000 14.4000 -
Jun 6, 2024 14.4000 14.4000 14.4000 14.4000 14.4000 -
Jun 5, 2024 14.4000 14.4000 14.4000 14.4000 14.4000 -
Jun 4, 2024 14.4000 14.4000 14.4000 14.4000 14.4000 -
Jun 3, 2024 14.4000 14.4000 14.4000 14.4000 14.4000 7
May 31, 2024 16.0000 16.0000 16.0000 16.0000 16.0000 -
May 30, 2024 16.0000 16.0000 16.0000 16.0000 16.0000 -
May 29, 2024 1:200 Stock Splits
May 29, 2024 16.0000 16.0000 16.0000 16.0000 16.0000 -
May 28, 2024 16.0000 16.0000 16.0000 16.0000 16.0000 -
May 24, 2024 16.0000 16.0000 16.0000 16.0000 16.0000 -
May 23, 2024 16.0000 16.0000 16.0000 16.0000 16.0000 -
May 22, 2024 16.0000 16.0000 16.0000 16.0000 16.0000 -
May 21, 2024 16.0000 16.0000 16.0000 16.0000 16.0000 -
May 20, 2024 16.0000 16.0000 16.0000 16.0000 16.0000 -
May 17, 2024 16.0000 16.0000 16.0000 16.0000 16.0000 -
May 16, 2024 16.0000 16.0000 16.0000 16.0000 16.0000 -
May 15, 2024 16.0000 16.0000 16.0000 16.0000 16.0000 -
May 14, 2024 16.0000 16.0000 16.0000 16.0000 16.0000 -
May 13, 2024 16.0000 16.0000 16.0000 16.0000 16.0000 -
May 10, 2024 16.0000 16.0000 16.0000 16.0000 16.0000 -
May 9, 2024 16.0000 16.0000 16.0000 16.0000 16.0000 -
May 8, 2024 16.0000 16.0000 16.0000 16.0000 16.0000 -
May 7, 2024 16.0000 16.0000 16.0000 16.0000 16.0000 -
May 3, 2024 16.0000 16.0000 16.0000 16.0000 16.0000 44
May 2, 2024 17.2400 17.2400 17.2400 17.2400 17.2400 -
May 1, 2024 17.2400 17.2400 17.2400 17.2400 17.2400 -
Apr 30, 2024 17.2400 17.2400 17.2400 17.2400 17.2400 -
Apr 29, 2024 17.2400 17.2400 17.2400 17.2400 17.2400 99
Apr 26, 2024 17.3800 17.3800 16.0000 16.2000 16.2000 194
Apr 25, 2024 17.9800 17.9800 17.9800 17.9800 17.9800 -
Apr 24, 2024 17.9800 17.9800 17.9800 17.9800 17.9800 -
Apr 23, 2024 17.9800 17.9800 17.9800 17.9800 17.9800 -
Apr 22, 2024 17.9800 17.9800 17.9800 17.9800 17.9800 -
Apr 19, 2024 17.9800 17.9800 17.9800 17.9800 17.9800 -
Apr 18, 2024 17.9800 17.9800 17.9800 17.9800 17.9800 99
Apr 17, 2024 12.7800 12.7800 12.7800 12.7800 12.7800 -
Apr 16, 2024 12.7800 12.7800 12.7800 12.7800 12.7800 -
Apr 15, 2024 12.7800 12.7800 12.7800 12.7800 12.7800 -
Apr 12, 2024 12.7800 12.7800 12.7800 12.7800 12.7800 -
Apr 11, 2024 12.7800 12.7800 12.7800 12.7800 12.7800 -
Apr 10, 2024 12.7800 12.7800 12.7800 12.7800 12.7800 -
Apr 9, 2024 12.7800 12.7800 12.7800 12.7800 12.7800 -
Apr 8, 2024 12.7800 12.7800 12.7800 12.7800 12.7800 -
Apr 5, 2024 12.7800 12.7800 12.7800 12.7800 12.7800 -
Apr 4, 2024 12.7800 12.7800 12.7800 12.7800 12.7800 -
Apr 3, 2024 12.7800 12.7800 12.7800 12.7800 12.7800 -
Apr 2, 2024 12.7800 12.7800 12.7800 12.7800 12.7800 -
Mar 28, 2024 12.7800 12.7800 12.7800 12.7800 12.7800 -
Mar 27, 2024 12.7800 12.7800 12.7800 12.7800 12.7800 -
Mar 26, 2024 12.7800 12.7800 12.7800 12.7800 12.7800 -
Mar 25, 2024 12.7800 12.7800 12.7800 12.7800 12.7800 171
Mar 22, 2024 16.0400 16.0400 16.0400 16.0400 16.0400 -
Mar 21, 2024 16.0400 16.0400 16.0400 16.0400 16.0400 -
Mar 20, 2024 16.0400 16.0400 16.0400 16.0400 16.0400 -
Mar 19, 2024 16.0400 16.0400 16.0400 16.0400 16.0400 -
Mar 18, 2024 16.0400 16.0400 16.0400 16.0400 16.0400 -
Mar 15, 2024 16.9200 16.9200 16.9200 16.9200 16.9200 -
Mar 14, 2024 16.6000 16.6000 16.6000 16.6000 16.6000 -
Mar 13, 2024 16.6000 16.6000 16.6000 16.6000 16.6000 -
Mar 12, 2024 16.6000 16.6000 16.6000 16.6000 16.6000 -
Mar 11, 2024 16.6000 16.6000 16.6000 16.6000 16.6000 -
Mar 8, 2024 16.6000 16.6000 16.6000 16.6000 16.6000 -
Mar 7, 2024 16.6000 16.6000 16.6000 16.6000 16.6000 -
Mar 6, 2024 16.6000 16.6000 16.6000 16.6000 16.6000 -
Mar 5, 2024 16.6000 16.6000 16.6000 16.6000 16.6000 -
Mar 4, 2024 16.6000 16.6000 16.6000 16.6000 16.6000 -
Mar 1, 2024 16.6000 16.6000 16.6000 16.6000 16.6000 -
Feb 29, 2024 16.6000 16.6000 16.6000 16.6000 16.6000 -
Feb 28, 2024 16.6000 16.6000 16.6000 16.6000 16.6000 -
Feb 27, 2024 16.6000 16.6000 16.6000 16.6000 16.6000 72
Feb 26, 2024 17.3400 17.3400 17.3400 17.3400 17.3400 -
Feb 23, 2024 17.3400 17.3400 17.3400 17.3400 17.3400 -
Feb 22, 2024 17.3400 17.3400 17.3400 17.3400 17.3400 -
Feb 21, 2024 17.3400 17.3400 17.3400 17.3400 17.3400 -
Feb 20, 2024 17.3400 17.3400 17.3400 17.3400 17.3400 -
Feb 19, 2024 17.3400 17.3400 17.3400 17.3400 17.3400 -
Feb 16, 2024 17.3400 17.3400 17.3400 17.3400 17.3400 -
Feb 15, 2024 17.3400 17.3400 17.3400 17.3400 17.3400 43
Feb 14, 2024 17.5600 17.5600 17.5600 17.5600 17.5600 -
Feb 13, 2024 17.5600 17.5600 17.5600 17.5600 17.5600 5
Feb 12, 2024 16.0200 16.0200 16.0200 16.0200 16.0200 -
Feb 9, 2024 16.0200 16.0200 16.0200 16.0200 16.0200 -
Feb 8, 2024 16.0200 16.0200 16.0200 16.0200 16.0200 -
Feb 7, 2024 16.0200 16.0200 16.0200 16.0200 16.0200 -
Feb 6, 2024 16.0200 16.0200 16.0200 16.0200 16.0200 -
Feb 5, 2024 16.0200 16.0200 16.0200 16.0200 16.0200 -
Feb 2, 2024 16.0200 16.0200 16.0200 16.0200 16.0200 -
Feb 1, 2024 16.0200 16.0200 16.0200 16.0200 16.0200 25
Jan 31, 2024 17.4800 17.4800 17.4800 17.4800 17.4800 -
Jan 30, 2024 17.4800 17.4800 17.4800 17.4800 17.4800 -
Jan 29, 2024 17.4800 17.4800 17.4800 17.4800 17.4800 9
Jan 26, 2024 17.5400 17.5400 17.5400 17.5400 17.5400 -
Jan 25, 2024 17.5400 17.5400 17.5400 17.5400 17.5400 -
Jan 24, 2024 17.5400 17.5400 17.5400 17.5400 17.5400 -
Jan 23, 2024 17.5400 17.5400 17.5400 17.5400 17.5400 4
Jan 22, 2024 17.7800 17.7800 17.7800 17.7800 17.7800 -
Jan 19, 2024 17.7800 17.7800 17.7800 17.7800 17.7800 -
Jan 18, 2024 17.7800 17.7800 17.7800 17.7800 17.7800 -
Jan 17, 2024 17.8000 17.8000 17.7800 17.7800 17.7800 97
Jan 16, 2024 16.2200 16.2200 16.2200 16.2200 16.2200 -
Jan 15, 2024 16.2200 16.2200 16.2200 16.2200 16.2200 -
Jan 12, 2024 16.2200 16.2200 16.2200 16.2200 16.2200 -
Jan 11, 2024 16.2200 16.2200 16.2200 16.2200 16.2200 74
Jan 10, 2024 18.2600 18.2600 18.2600 18.2600 18.2600 -
Jan 9, 2024 18.2600 18.2600 18.2600 18.2600 18.2600 -
Jan 8, 2024 18.2600 18.2600 18.2600 18.2600 18.2600 -
Jan 5, 2024 18.2600 18.2600 18.2600 18.2600 18.2600 -
Jan 4, 2024 18.2600 18.2600 18.2600 18.2600 18.2600 -
Jan 3, 2024 18.2600 18.2600 18.2600 18.2600 18.2600 -
Jan 2, 2024 17.0000 17.0000 17.0000 17.0000 17.0000 -
Dec 29, 2023 17.0000 17.0000 17.0000 17.0000 17.0000 -
Dec 28, 2023 17.0000 17.0000 17.0000 17.0000 17.0000 -
Dec 27, 2023 17.0000 17.0000 17.0000 17.0000 17.0000 -
Dec 22, 2023 17.0000 17.0000 17.0000 17.0000 17.0000 11
Dec 21, 2023 12.4800 12.4800 12.4800 12.4800 12.4800 -
Dec 20, 2023 12.4800 12.4800 12.4800 12.4800 12.4800 -
Dec 19, 2023 12.4800 12.4800 12.4800 12.4800 12.4800 1
Dec 18, 2023 12.1200 12.1200 12.1200 12.1200 12.1200 80
Dec 15, 2023 14.0400 14.0400 14.0400 14.0400 14.0400 -
Dec 14, 2023 14.0400 14.0400 14.0400 14.0400 14.0400 -
Dec 13, 2023 14.0400 14.0400 14.0400 14.0400 14.0400 -
Dec 12, 2023 14.0400 14.0400 14.0400 14.0400 14.0400 -
Dec 11, 2023 14.0400 14.0400 14.0400 14.0400 14.0400 -
Dec 8, 2023 14.4400 14.9800 14.0400 14.0400 14.0400 76
Dec 7, 2023 15.9000 15.9000 15.9000 15.9000 15.9000 -
Dec 6, 2023 15.9000 15.9000 15.9000 15.9000 15.9000 -
Dec 5, 2023 15.9000 15.9000 15.9000 15.9000 15.9000 -
Dec 4, 2023 15.9000 15.9000 15.9000 15.9000 15.9000 15
Dec 1, 2023 15.9800 15.9800 15.9800 15.9800 15.9800 -
Nov 30, 2023 15.9800 15.9800 15.9800 15.9800 15.9800 -
Nov 29, 2023 15.9800 15.9800 15.9800 15.9800 15.9800 -
Nov 28, 2023 15.9800 15.9800 15.9800 15.9800 15.9800 34
Nov 27, 2023 16.4400 16.4400 16.4400 16.4400 16.4400 -
Nov 24, 2023 16.4400 16.4400 16.4400 16.4400 16.4400 -
Nov 23, 2023 16.4400 16.4400 16.4400 16.4400 16.4400 -
Nov 22, 2023 16.4400 16.4400 16.4400 16.4400 16.4400 -
Nov 21, 2023 16.4400 16.4400 16.4400 16.4400 16.4400 -
Nov 20, 2023 16.4400 16.4400 16.4400 16.4400 16.4400 -
Nov 17, 2023 16.4400 16.4400 16.4400 16.4400 16.4400 -
Nov 16, 2023 16.4400 16.4400 16.4400 16.4400 16.4400 -
Nov 15, 2023 16.4400 16.4400 16.4400 16.4400 16.4400 -
Nov 14, 2023 16.4400 16.4400 16.4400 16.4400 16.4400 -
Nov 13, 2023 16.4400 16.4400 16.4400 16.4400 16.4400 -
Nov 10, 2023 16.4400 16.4400 16.4400 16.4400 16.4400 -
Nov 9, 2023 16.4400 16.4400 16.4400 16.4400 16.4400 -
Nov 8, 2023 16.4400 16.4400 16.4400 16.4400 16.4400 -
Nov 7, 2023 16.4400 16.4400 16.4400 16.4400 16.4400 -
Nov 6, 2023 16.4400 16.4400 16.4400 16.4400 16.4400 -
Nov 3, 2023 16.4400 16.4400 16.4400 16.4400 16.4400 -
Nov 2, 2023 16.4400 16.4400 16.4400 16.4400 16.4400 -
Nov 1, 2023 16.4400 16.4400 16.4400 16.4400 16.4400 -
Oct 31, 2023 16.4400 16.4400 16.4400 16.4400 16.4400 -
Oct 30, 2023 16.4400 16.4400 16.4400 16.4400 16.4400 -
Oct 27, 2023 16.4400 16.4400 16.4400 16.4400 16.4400 -
Oct 26, 2023 16.4400 16.4400 16.4400 16.4400 16.4400 -
Oct 25, 2023 16.4400 16.4400 16.4400 16.4400 16.4400 -
Oct 24, 2023 21.4000 21.4000 21.4000 21.4000 21.4000 -
Oct 23, 2023 21.4000 21.4000 21.4000 21.4000 21.4000 -
Oct 20, 2023 21.4000 21.4000 21.4000 21.4000 21.4000 -
Oct 19, 2023 21.4000 21.4000 21.4000 21.4000 21.4000 -
Oct 18, 2023 21.4000 21.4000 21.4000 21.4000 21.4000 -
Oct 17, 2023 21.4000 21.4000 21.4000 21.4000 21.4000 23