Swiss - Delayed Quote CHF

VAT Group AG (VACN.SW)

Compare
344.20 +2.30 (+0.67%)
At close: December 23 at 5:31:04 PM GMT+1
Currency in CHF
Download
Date Open High Low Close
Adj Close
Volume
Dec 23, 2024 340.10 344.70 339.20 344.20 344.20 53,932
Dec 20, 2024 336.50 343.70 335.40 341.90 341.90 147,320
Dec 19, 2024 340.90 346.60 337.00 339.50 339.50 139,903
Dec 18, 2024 357.40 357.90 349.00 357.90 357.90 89,079
Dec 17, 2024 341.50 356.00 341.50 351.40 351.40 100,525
Dec 16, 2024 341.60 344.90 338.70 343.80 343.80 109,015
Dec 13, 2024 347.70 349.80 341.60 341.60 341.60 74,251
Dec 12, 2024 351.80 355.50 346.00 347.20 347.20 72,853
Dec 11, 2024 344.60 352.50 344.60 352.20 352.20 64,206
Dec 10, 2024 347.90 352.00 344.40 347.70 347.70 81,325
Dec 9, 2024 350.40 352.30 346.80 348.40 348.40 69,052
Dec 6, 2024 343.40 350.30 343.40 348.00 348.00 72,490
Dec 5, 2024 354.50 354.70 340.10 346.10 346.10 117,739
Dec 4, 2024 352.80 357.50 352.00 355.30 355.30 70,203
Dec 3, 2024 349.30 351.00 345.30 351.00 351.00 54,748
Dec 2, 2024 348.40 350.30 340.60 346.30 346.30 113,688
Nov 29, 2024 349.40 351.40 346.00 351.40 351.40 63,838
Nov 28, 2024 353.00 359.60 348.60 348.60 348.60 65,957
Nov 27, 2024 346.20 346.60 341.30 344.80 344.80 72,201
Nov 26, 2024 348.20 352.40 346.70 347.20 347.20 69,645
Nov 25, 2024 347.90 353.80 347.00 350.80 350.80 196,664
Nov 22, 2024 340.30 346.20 338.60 343.70 343.70 92,111
Nov 21, 2024 333.20 339.90 332.30 337.70 337.70 103,342
Nov 20, 2024 345.00 345.40 332.30 333.70 333.70 131,094
Nov 19, 2024 345.90 346.30 336.10 341.80 341.80 97,842
Nov 18, 2024 346.50 347.70 337.10 343.20 343.20 142,640
Nov 15, 2024 354.50 357.20 346.60 347.20 347.20 99,515
Nov 14, 2024 358.00 362.50 355.80 361.20 361.20 89,814
Nov 13, 2024 356.20 357.70 351.70 354.80 354.80 63,313
Nov 12, 2024 360.00 365.00 357.60 359.80 359.80 66,877
Nov 11, 2024 363.30 368.60 362.40 363.60 363.60 65,201
Nov 8, 2024 360.70 364.00 357.90 360.50 360.50 77,403
Nov 7, 2024 354.50 364.40 352.90 359.10 359.10 106,010
Nov 6, 2024 364.20 366.00 352.50 355.00 355.00 85,875
Nov 5, 2024 359.00 359.80 353.40 359.80 359.80 87,501
Nov 4, 2024 360.80 362.30 355.40 357.90 357.90 58,948
Nov 1, 2024 363.50 365.80 359.60 363.90 363.90 50,034
Oct 31, 2024 364.00 365.40 355.90 359.50 359.50 102,271
Oct 30, 2024 372.00 374.20 364.40 367.80 367.80 52,433
Oct 29, 2024 369.80 373.60 367.00 371.70 371.70 55,474
Oct 28, 2024 370.00 372.40 368.50 369.00 369.00 50,626
Oct 25, 2024 362.60 369.00 362.50 368.00 368.00 65,307
Oct 24, 2024 361.90 372.80 361.90 365.40 365.40 109,115
Oct 23, 2024 364.00 367.60 361.50 361.80 361.80 87,736
Oct 22, 2024 364.90 369.30 363.30 365.70 365.70 59,381
Oct 21, 2024 376.80 379.40 364.20 365.90 365.90 115,207
Oct 18, 2024 371.60 376.30 367.00 374.30 374.30 150,178
Oct 17, 2024 370.00 372.60 361.30 369.00 369.00 202,193
Oct 16, 2024 370.00 384.90 369.00 371.50 371.50 225,781
Oct 15, 2024 420.30 421.90 380.50 388.10 388.10 173,910
Oct 14, 2024 410.10 422.80 408.30 421.30 421.30 59,678
Oct 11, 2024 413.50 413.50 407.40 409.00 409.00 35,457
Oct 10, 2024 414.40 415.30 407.10 409.30 409.30 57,917
Oct 9, 2024 420.00 421.40 416.40 416.40 416.40 45,815
Oct 8, 2024 407.00 420.70 402.30 420.20 420.20 64,311
Oct 7, 2024 424.00 425.40 415.60 419.60 419.60 37,562
Oct 4, 2024 423.00 428.70 418.80 422.40 422.40 43,552
Oct 3, 2024 424.50 426.20 417.30 424.30 424.30 49,561
Oct 2, 2024 425.70 427.90 420.70 427.90 427.90 33,697
Oct 1, 2024 432.40 438.50 422.00 424.60 424.60 56,353
Sep 30, 2024 428.60 433.50 427.60 430.80 430.80 83,620
Sep 27, 2024 428.60 433.60 426.30 430.10 430.10 48,815
Sep 26, 2024 428.20 439.10 426.20 430.30 430.30 138,020
Sep 25, 2024 394.50 408.90 394.50 408.20 408.20 50,089
Sep 24, 2024 401.90 404.80 395.50 398.80 398.80 45,459
Sep 23, 2024 397.50 399.40 393.00 395.20 395.20 48,473
Sep 20, 2024 400.80 406.40 397.20 397.20 397.20 188,916
Sep 19, 2024 408.60 421.00 407.60 417.30 417.30 68,755
Sep 18, 2024 402.20 405.10 400.50 403.90 403.90 40,691
Sep 17, 2024 402.90 409.00 401.20 405.40 405.40 51,463
Sep 16, 2024 406.90 406.90 399.20 402.50 402.50 40,463
Sep 13, 2024 403.60 409.00 402.50 408.40 408.40 56,856
Sep 12, 2024 408.70 410.80 397.80 402.50 402.50 63,920
Sep 11, 2024 394.70 401.70 393.20 397.70 397.70 55,971
Sep 10, 2024 394.10 399.70 393.70 396.20 396.20 64,051
Sep 9, 2024 393.30 397.00 389.20 392.30 392.30 71,124
Sep 6, 2024 396.20 403.60 387.70 387.70 387.70 78,940
Sep 5, 2024 410.00 410.00 390.90 396.30 396.30 127,920
Sep 4, 2024 408.30 413.60 404.30 412.70 412.70 97,616
Sep 3, 2024 436.20 443.00 421.60 424.70 424.70 68,822
Sep 2, 2024 437.20 441.20 432.30 440.50 440.50 44,601
Aug 30, 2024 440.90 444.10 434.60 437.20 437.20 134,906
Aug 29, 2024 425.20 443.50 425.20 443.50 443.50 65,176
Aug 28, 2024 425.80 433.80 424.90 429.10 429.10 62,732
Aug 27, 2024 422.40 429.50 422.10 426.40 426.40 43,875
Aug 26, 2024 430.80 431.80 423.70 425.70 425.70 56,321
Aug 23, 2024 430.80 438.60 429.70 435.50 435.50 51,495
Aug 22, 2024 439.40 443.60 434.30 435.90 435.90 37,304
Aug 21, 2024 437.60 441.90 435.80 437.70 437.70 33,924
Aug 20, 2024 438.50 443.40 436.90 437.30 437.30 45,628
Aug 19, 2024 428.20 437.40 428.20 434.20 434.20 37,876
Aug 16, 2024 438.10 439.00 426.40 429.20 429.20 53,838
Aug 15, 2024 418.30 433.40 416.20 433.40 433.40 79,744
Aug 14, 2024 412.00 418.60 411.00 415.10 415.10 51,857
Aug 13, 2024 410.50 413.00 404.90 409.10 409.10 42,815
Aug 12, 2024 411.20 412.00 406.60 406.60 406.60 35,101
Aug 9, 2024 412.50 412.60 404.90 408.00 408.00 71,136
Aug 8, 2024 405.00 408.20 393.10 407.00 407.00 77,839
Aug 7, 2024 399.80 410.00 395.00 407.90 407.90 115,819
Aug 6, 2024 401.00 401.70 383.20 392.80 392.80 118,633
Aug 5, 2024 360.20 395.30 356.00 391.30 391.30 172,355
Aug 2, 2024 420.00 420.00 385.70 388.40 388.40 203,897
Jul 31, 2024 445.00 450.00 439.00 440.30 440.30 90,730
Jul 30, 2024 429.30 433.70 425.60 425.60 425.60 68,311
Jul 29, 2024 427.30 431.90 425.40 425.40 425.40 67,894
Jul 26, 2024 424.70 435.20 424.20 429.30 429.30 89,352
Jul 25, 2024 425.00 426.50 417.80 424.80 424.80 99,668
Jul 24, 2024 440.40 442.80 429.20 434.30 434.30 108,161
Jul 23, 2024 461.50 461.50 441.40 448.00 448.00 115,377
Jul 22, 2024 443.50 445.90 435.80 443.50 443.50 98,454
Jul 19, 2024 450.90 451.80 441.70 442.60 442.60 108,600
Jul 18, 2024 481.80 487.90 452.20 452.90 452.90 203,445
Jul 17, 2024 518.60 518.60 491.60 499.80 499.80 138,148
Jul 16, 2024 518.00 528.00 513.00 527.60 527.60 59,917
Jul 15, 2024 514.60 519.20 514.00 519.00 519.00 48,788
Jul 12, 2024 508.00 514.60 501.80 514.40 514.40 72,067
Jul 11, 2024 520.00 520.00 510.40 510.40 510.40 70,118
Jul 10, 2024 515.80 517.40 505.60 517.20 517.20 46,695
Jul 9, 2024 520.00 524.40 512.60 515.40 515.40 42,970
Jul 8, 2024 514.20 520.80 511.40 519.80 519.80 40,958
Jul 5, 2024 511.60 521.60 509.40 515.20 515.20 30,349
Jul 4, 2024 515.00 518.80 501.00 507.80 507.80 71,977
Jul 3, 2024 515.00 516.20 506.80 511.80 511.80 64,873
Jul 2, 2024 503.20 511.60 503.00 510.60 510.60 43,178
Jul 1, 2024 513.40 514.60 499.20 505.80 505.80 46,353
Jun 28, 2024 512.20 513.60 505.60 509.40 509.40 42,196
Jun 27, 2024 505.20 510.40 504.00 509.00 509.00 41,657
Jun 26, 2024 504.00 509.60 499.20 504.00 504.00 45,987
Jun 25, 2024 492.30 501.20 488.30 500.00 500.00 64,281
Jun 24, 2024 496.00 508.00 494.00 501.40 501.40 84,020
Jun 21, 2024 505.00 505.20 494.30 499.60 499.60 105,646
Jun 20, 2024 495.70 511.00 495.00 509.00 509.00 54,988
Jun 19, 2024 504.60 513.40 504.60 506.00 506.00 33,198
Jun 18, 2024 499.40 506.60 499.40 505.20 505.20 36,273
Jun 17, 2024 499.60 505.60 496.50 498.90 498.90 30,389
Jun 14, 2024 506.80 508.60 491.80 497.50 497.50 60,292
Jun 13, 2024 514.60 514.60 502.80 505.40 505.40 60,658
Jun 12, 2024 500.00 515.20 495.10 515.20 515.20 88,005
Jun 11, 2024 492.40 500.00 489.50 496.50 496.50 46,150
Jun 10, 2024 488.00 494.00 487.50 490.80 490.80 52,922
Jun 7, 2024 485.60 491.30 484.20 489.70 489.70 34,808
Jun 6, 2024 497.00 500.20 487.90 489.80 489.80 65,250
Jun 5, 2024 475.50 489.80 474.80 489.80 489.80 37,780
Jun 4, 2024 469.00 477.00 466.20 473.70 473.70 47,207
Jun 3, 2024 491.00 493.90 466.90 469.40 469.40 94,512
May 31, 2024 485.80 488.60 479.70 486.60 486.60 212,153
May 30, 2024 478.00 488.50 475.70 485.20 485.20 47,228
May 29, 2024 481.00 482.60 475.80 480.90 480.90 40,544
May 28, 2024 485.80 489.30 480.50 484.00 484.00 39,968
May 27, 2024 492.00 492.60 484.90 488.40 488.40 18,973
May 24, 2024 495.60 495.60 485.00 492.80 492.80 73,027
May 23, 2024 484.80 500.60 484.80 499.20 499.20 115,148
May 22, 2024 467.80 478.60 465.30 475.60 475.60 50,150
May 21, 2024 468.00 480.00 464.50 469.10 469.10 66,126
May 17, 2024 469.90 472.40 465.60 465.60 465.60 37,764
May 16, 2024 6.25 Dividend
May 16, 2024 475.00 477.40 470.10 473.30 473.30 42,027
May 15, 2024 460.00 481.00 460.00 481.00 474.75 83,468
May 14, 2024 459.80 462.80 455.80 459.10 453.13 50,245
May 13, 2024 471.00 471.30 458.60 461.70 455.70 38,685
May 10, 2024 463.90 470.30 458.90 470.20 464.09 57,470
May 8, 2024 458.70 463.50 457.50 460.30 454.32 58,168
May 7, 2024 458.80 460.50 453.20 458.00 452.05 72,593
May 6, 2024 456.40 457.30 450.00 455.40 449.48 59,385
May 3, 2024 446.50 455.30 443.70 453.90 448.00 58,086
May 2, 2024 458.90 460.20 438.50 440.10 434.38 115,975
Apr 30, 2024 462.70 467.00 460.60 462.70 456.69 48,433
Apr 29, 2024 470.00 470.30 458.40 462.60 456.59 51,664
Apr 26, 2024 460.60 469.30 460.40 468.70 462.61 54,157
Apr 25, 2024 455.60 459.70 445.90 456.30 450.37 78,952
Apr 24, 2024 471.30 479.70 458.70 458.70 452.74 96,347
Apr 23, 2024 455.00 461.10 451.80 461.10 455.11 53,351
Apr 22, 2024 461.40 461.60 447.30 449.30 443.46 110,930
Apr 19, 2024 458.70 465.80 454.00 459.10 453.13 85,362
Apr 18, 2024 479.80 481.00 464.40 472.20 466.06 60,094
Apr 17, 2024 475.00 486.00 468.60 477.00 470.80 67,303
Apr 16, 2024 488.80 490.20 478.70 481.60 475.34 78,034
Apr 15, 2024 487.20 498.70 485.50 491.50 485.11 64,924
Apr 12, 2024 498.30 501.40 476.50 482.80 476.53 80,767
Apr 11, 2024 484.50 502.20 484.50 491.10 484.72 122,718
Apr 10, 2024 488.10 490.30 477.20 490.20 483.83 79,883
Apr 9, 2024 485.70 492.20 482.90 484.10 477.81 53,773
Apr 8, 2024 480.80 489.80 480.80 485.70 479.39 55,227
Apr 5, 2024 465.10 481.40 461.90 480.80 474.55 73,284
Apr 4, 2024 478.00 478.00 472.00 475.90 469.72 37,320
Apr 3, 2024 467.70 476.30 464.00 474.40 468.24 45,568
Apr 2, 2024 473.00 478.80 463.90 468.90 462.81 57,228
Mar 28, 2024 467.50 470.60 464.10 467.30 461.23 44,997
Mar 27, 2024 470.00 471.50 462.90 466.90 460.83 49,523
Mar 26, 2024 479.10 479.30 471.70 472.80 466.66 41,606
Mar 25, 2024 473.90 478.40 470.80 478.40 472.18 44,946
Mar 22, 2024 481.80 484.60 470.20 473.90 467.74 48,023
Mar 21, 2024 472.30 484.60 471.80 484.60 478.30 96,806
Mar 20, 2024 453.50 463.00 452.90 456.50 450.57 40,959
Mar 19, 2024 457.50 459.00 451.50 455.80 449.88 58,488
Mar 18, 2024 467.00 467.80 458.30 459.00 453.04 53,089
Mar 15, 2024 469.70 470.90 462.50 464.20 458.17 94,257
Mar 14, 2024 475.00 476.80 469.20 472.60 466.46 55,804
Mar 13, 2024 478.60 479.40 469.60 473.20 467.05 74,949
Mar 12, 2024 466.00 472.60 457.80 471.60 465.47 56,745
Mar 11, 2024 465.00 465.10 455.60 462.40 456.39 73,769
Mar 8, 2024 473.00 479.20 464.20 471.20 465.08 149,295
Mar 7, 2024 442.90 458.80 439.70 458.80 452.84 86,329
Mar 6, 2024 427.00 443.40 427.00 442.80 437.05 81,529
Mar 5, 2024 433.70 447.00 428.40 429.10 423.52 99,130
Mar 4, 2024 450.00 455.20 445.40 455.20 449.29 73,824
Mar 1, 2024 445.60 447.70 440.20 447.70 441.88 55,531
Feb 29, 2024 439.00 444.10 435.90 442.80 437.05 101,938
Feb 28, 2024 440.00 443.60 436.80 440.10 434.38 58,253
Feb 27, 2024 445.90 445.90 437.20 443.80 438.03 42,499
Feb 26, 2024 444.60 447.30 442.80 445.00 439.22 35,878
Feb 23, 2024 445.30 447.50 441.50 443.00 437.24 53,367
Feb 22, 2024 446.70 454.40 446.40 448.00 442.18 130,855
Feb 21, 2024 430.10 438.10 426.20 431.00 425.40 72,495
Feb 20, 2024 431.50 432.70 423.00 428.50 422.93 80,013
Feb 19, 2024 423.20 432.10 423.20 431.10 425.50 35,893
Feb 16, 2024 434.20 441.20 424.60 429.50 423.92 88,986
Feb 15, 2024 428.80 432.70 422.50 427.10 421.55 54,367
Feb 14, 2024 416.90 425.70 416.90 424.30 418.79 47,431
Feb 13, 2024 422.40 422.60 404.00 416.90 411.48 61,276
Feb 12, 2024 428.00 429.40 419.90 422.60 417.11 43,333
Feb 9, 2024 419.20 426.80 418.80 425.60 420.07 91,160
Feb 8, 2024 415.00 421.30 413.90 419.50 414.05 65,452
Feb 7, 2024 410.00 413.10 406.90 413.10 407.73 48,247
Feb 6, 2024 414.40 414.60 406.30 410.60 405.26 61,092
Feb 5, 2024 405.60 410.60 405.00 410.60 405.26 50,742
Feb 2, 2024 413.30 413.70 404.70 405.90 400.63 53,962
Feb 1, 2024 404.20 413.00 402.50 409.30 403.98 54,982
Jan 31, 2024 408.40 412.10 403.20 406.70 401.42 65,352
Jan 30, 2024 410.30 414.90 408.20 410.00 404.67 39,655
Jan 29, 2024 405.80 409.90 402.30 409.80 404.48 30,039
Jan 26, 2024 407.30 412.20 405.90 408.20 402.90 61,246
Jan 25, 2024 408.10 414.10 408.10 412.90 407.53 58,361
Jan 24, 2024 412.40 416.40 406.20 411.40 406.05 112,774
Jan 23, 2024 409.40 409.50 396.40 397.90 392.73 70,866
Jan 22, 2024 407.30 409.40 403.30 407.20 401.91 54,362
Jan 19, 2024 404.30 406.00 398.40 400.00 394.80 71,340
Jan 18, 2024 395.00 402.40 393.20 402.40 397.17 77,055
Jan 17, 2024 386.10 392.30 386.00 392.30 387.20 55,486
Jan 16, 2024 385.50 391.60 384.60 391.60 386.51 62,617
Jan 15, 2024 392.40 392.70 390.00 391.10 386.02 46,657
Jan 12, 2024 403.20 405.60 397.60 398.00 392.83 68,928
Jan 11, 2024 419.90 419.90 397.40 400.00 394.80 93,201
Jan 10, 2024 396.80 407.00 395.70 400.60 395.39 90,537
Jan 9, 2024 393.60 393.60 384.30 388.90 383.85 66,300
Jan 8, 2024 383.60 394.10 382.20 391.40 386.31 42,228
Jan 5, 2024 386.80 388.20 379.50 386.20 381.18 45,290
Jan 4, 2024 389.20 394.60 383.50 389.50 384.44 66,939
Jan 3, 2024 414.70 415.30 385.40 388.90 383.85 147,424
Dec 29, 2023 420.50 424.10 420.50 421.50 416.02 28,119
Dec 28, 2023 422.40 424.00 419.60 421.00 415.53 30,359
Dec 27, 2023 420.60 424.30 420.20 422.40 416.91 37,678

Related Tickers

GF.SW Georg Fischer AG
68.25
+0.81%
 
BUCN.SW Bucher Industries AG
324.00
-0.15%
 
SUN.SW Sulzer Ltd
129.20
+0.16%
 
SCHN.SW Schindler Holding AG
245.50
+0.20%
 
27M.MU Melrose Industries PLC
6.65
0.00%
 
OERL.SW OC Oerlikon Corporation AG
3.4460
+1.06%
 
MRO.L Melrose Industries PLC
551.40
+1.70%
 
SHLRF Schindler Holding AG
281.47
0.00%
 
BCHN.SW Burckhardt Compression Holding AG
642.00
+0.47%
 
6273.T SMC Corporation
62,310.00
+0.32%