Swiss - Delayed Quote CHF
Vaudoise Assurances Holding SA (VAHN.SW)
590.00
-9.00
(-1.50%)
At close: June 13 at 5:31:20 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 13, 2025 | 594.00 | 594.00 | 584.00 | 590.00 | 590.00 | 1,212 |
| Jun 12, 2025 | 600.00 | 604.00 | 596.00 | 599.00 | 599.00 | 1,867 |
| Jun 11, 2025 | 607.00 | 613.00 | 603.00 | 604.00 | 604.00 | 932 |
| Jun 10, 2025 | 623.00 | 623.00 | 607.00 | 607.00 | 607.00 | 656 |
| Jun 6, 2025 | 620.00 | 625.00 | 619.00 | 625.00 | 625.00 | 813 |
| Jun 5, 2025 | 609.00 | 619.00 | 609.00 | 619.00 | 619.00 | 1,447 |
| Jun 4, 2025 | 612.00 | 615.00 | 610.00 | 612.00 | 612.00 | 847 |
| Jun 3, 2025 | 618.00 | 618.00 | 607.00 | 609.00 | 609.00 | 1,213 |
| Jun 2, 2025 | 612.00 | 615.00 | 609.00 | 615.00 | 615.00 | 982 |
| May 30, 2025 | 607.00 | 618.00 | 607.00 | 614.00 | 614.00 | 1,136 |
| May 28, 2025 | 614.00 | 614.00 | 607.00 | 608.00 | 608.00 | 1,699 |
| May 27, 2025 | 612.00 | 614.00 | 609.00 | 613.00 | 613.00 | 1,773 |
| May 26, 2025 | 607.00 | 612.00 | 605.00 | 612.00 | 612.00 | 1,091 |
| May 23, 2025 | 610.00 | 612.00 | 605.00 | 607.00 | 607.00 | 1,700 |
| May 22, 2025 | 612.00 | 620.00 | 606.00 | 614.00 | 614.00 | 1,651 |
| May 21, 2025 | 608.00 | 618.00 | 604.00 | 614.00 | 614.00 | 1,962 |
| May 20, 2025 | 608.00 | 614.00 | 603.00 | 607.00 | 607.00 | 1,166 |
| May 19, 2025 | 616.00 | 617.00 | 607.00 | 614.00 | 614.00 | 1,022 |
| May 16, 2025 | 609.00 | 617.00 | 609.00 | 617.00 | 617.00 | 1,072 |
| May 15, 2025 | 604.00 | 607.00 | 600.00 | 606.00 | 606.00 | 2,153 |
| May 14, 2025 | 24 Dividend | |||||
| May 14, 2025 | 596.00 | 604.00 | 594.00 | 603.00 | 603.00 | 2,198 |
| May 13, 2025 | 618.00 | 632.00 | 610.00 | 617.00 | 593.00 | 3,067 |
| May 12, 2025 | 627.00 | 627.00 | 617.00 | 617.00 | 593.00 | 2,128 |
| May 9, 2025 | 624.00 | 632.00 | 616.00 | 625.00 | 600.69 | 3,015 |
| May 8, 2025 | 623.00 | 627.00 | 619.00 | 625.00 | 600.69 | 1,481 |
| May 7, 2025 | 618.00 | 620.00 | 612.00 | 619.00 | 594.92 | 1,606 |
| May 6, 2025 | 611.00 | 616.00 | 607.00 | 616.00 | 592.04 | 2,607 |
| May 5, 2025 | 616.00 | 617.00 | 606.00 | 608.00 | 584.35 | 2,351 |
| May 2, 2025 | 604.00 | 614.00 | 601.00 | 614.00 | 590.12 | 2,909 |
| Apr 30, 2025 | 587.00 | 604.00 | 587.00 | 602.00 | 578.58 | 3,008 |
| Apr 29, 2025 | 582.00 | 591.00 | 579.00 | 587.00 | 564.17 | 2,131 |
| Apr 28, 2025 | 573.00 | 582.00 | 573.00 | 580.00 | 557.44 | 1,940 |
| Apr 25, 2025 | 568.00 | 574.00 | 563.00 | 571.00 | 548.79 | 944 |
| Apr 24, 2025 | 562.00 | 566.00 | 562.00 | 565.00 | 543.02 | 747 |
| Apr 23, 2025 | 565.00 | 570.00 | 561.00 | 563.00 | 541.10 | 1,853 |
| Apr 22, 2025 | 559.00 | 564.00 | 551.00 | 563.00 | 541.10 | 1,549 |
| Apr 17, 2025 | 548.00 | 555.00 | 546.00 | 550.00 | 528.61 | 1,593 |
| Apr 16, 2025 | 548.00 | 548.00 | 544.00 | 548.00 | 526.68 | 1,080 |
| Apr 15, 2025 | 553.00 | 553.00 | 545.00 | 548.00 | 526.68 | 1,212 |
| Apr 14, 2025 | 557.00 | 559.00 | 550.00 | 552.00 | 530.53 | 1,160 |
| Apr 11, 2025 | 551.00 | 552.00 | 544.00 | 551.00 | 529.57 | 946 |
| Apr 10, 2025 | 568.00 | 568.00 | 545.00 | 552.00 | 530.53 | 1,676 |
| Apr 9, 2025 | 538.00 | 540.00 | 526.00 | 539.00 | 518.03 | 2,851 |
| Apr 8, 2025 | 536.00 | 550.00 | 534.00 | 546.00 | 524.76 | 2,721 |
| Apr 7, 2025 | 520.00 | 546.00 | 504.00 | 532.00 | 511.31 | 3,913 |
| Apr 4, 2025 | 564.00 | 564.00 | 532.00 | 536.00 | 515.15 | 2,377 |
| Apr 3, 2025 | 558.00 | 562.00 | 550.00 | 560.00 | 538.22 | 1,557 |
| Apr 2, 2025 | 566.00 | 566.00 | 556.00 | 562.00 | 540.14 | 1,232 |
| Apr 1, 2025 | 570.00 | 574.00 | 566.00 | 568.00 | 545.91 | 1,873 |
| Mar 31, 2025 | 572.00 | 572.00 | 560.00 | 566.00 | 543.98 | 1,718 |
| Mar 28, 2025 | 570.00 | 576.00 | 566.00 | 570.00 | 547.83 | 2,123 |
| Mar 27, 2025 | 564.00 | 576.00 | 562.00 | 576.00 | 553.59 | 2,887 |
| Mar 26, 2025 | 564.00 | 570.00 | 558.00 | 564.00 | 542.06 | 22,324 |
| Mar 25, 2025 | 546.00 | 564.00 | 546.00 | 564.00 | 542.06 | 2,508 |
| Mar 24, 2025 | 552.00 | 558.00 | 544.00 | 546.00 | 524.76 | 1,798 |
| Mar 21, 2025 | 546.00 | 554.00 | 546.00 | 554.00 | 532.45 | 1,356 |
| Mar 20, 2025 | 550.00 | 552.00 | 546.00 | 550.00 | 528.61 | 1,190 |
| Mar 19, 2025 | 552.00 | 552.00 | 548.00 | 552.00 | 530.53 | 1,143 |
| Mar 18, 2025 | 544.00 | 552.00 | 542.00 | 552.00 | 530.53 | 1,059 |
| Mar 17, 2025 | 538.00 | 546.00 | 536.00 | 546.00 | 524.76 | 2,751 |
| Mar 14, 2025 | 538.00 | 540.00 | 532.00 | 540.00 | 519.00 | 1,745 |
| Mar 13, 2025 | 530.00 | 538.00 | 530.00 | 538.00 | 517.07 | 2,554 |
| Mar 12, 2025 | 528.00 | 532.00 | 524.00 | 532.00 | 511.31 | 2,075 |
| Mar 11, 2025 | 536.00 | 536.00 | 524.00 | 526.00 | 505.54 | 1,897 |
| Mar 10, 2025 | 522.00 | 528.00 | 518.00 | 528.00 | 507.46 | 3,191 |
| Mar 7, 2025 | 522.00 | 524.00 | 516.00 | 524.00 | 503.62 | 1,600 |
| Mar 6, 2025 | 520.00 | 522.00 | 512.00 | 522.00 | 501.70 | 3,688 |
| Mar 5, 2025 | 514.00 | 524.00 | 514.00 | 522.00 | 501.70 | 2,062 |
| Mar 4, 2025 | 508.00 | 512.00 | 508.00 | 512.00 | 492.08 | 1,562 |
| Mar 3, 2025 | 510.00 | 512.00 | 506.00 | 508.00 | 488.24 | 2,305 |
| Feb 28, 2025 | 506.00 | 508.00 | 506.00 | 506.00 | 486.32 | 516 |
| Feb 27, 2025 | 508.00 | 508.00 | 506.00 | 508.00 | 488.24 | 505 |
| Feb 26, 2025 | 508.00 | 508.00 | 504.00 | 508.00 | 488.24 | 511 |
| Feb 25, 2025 | 508.00 | 508.00 | 506.00 | 508.00 | 488.24 | 1,252 |
| Feb 24, 2025 | 508.00 | 508.00 | 504.00 | 508.00 | 488.24 | 792 |
| Feb 21, 2025 | 500.00 | 508.00 | 500.00 | 508.00 | 488.24 | 3,046 |
| Feb 20, 2025 | 498.00 | 504.00 | 498.00 | 500.00 | 480.55 | 1,073 |
| Feb 19, 2025 | 500.00 | 504.00 | 498.00 | 498.00 | 478.63 | 1,139 |
| Feb 18, 2025 | 502.00 | 504.00 | 497.00 | 498.00 | 478.63 | 1,426 |
| Feb 17, 2025 | 500.00 | 504.00 | 498.00 | 498.00 | 478.63 | 1,037 |
| Feb 14, 2025 | 508.00 | 508.00 | 500.00 | 500.00 | 480.55 | 3,148 |
| Feb 13, 2025 | 504.00 | 506.00 | 500.00 | 506.00 | 486.32 | 1,257 |
| Feb 12, 2025 | 500.00 | 508.00 | 500.00 | 504.00 | 484.40 | 1,657 |
| Feb 11, 2025 | 506.00 | 506.00 | 499.00 | 500.00 | 480.55 | 2,147 |
| Feb 10, 2025 | 504.00 | 508.00 | 500.00 | 504.00 | 484.40 | 2,583 |
| Feb 7, 2025 | 506.00 | 508.00 | 504.00 | 504.00 | 484.40 | 530 |
| Feb 6, 2025 | 506.00 | 508.00 | 504.00 | 506.00 | 486.32 | 374 |
| Feb 5, 2025 | 506.00 | 508.00 | 502.00 | 506.00 | 486.32 | 974 |
| Feb 4, 2025 | 504.00 | 508.00 | 498.00 | 506.00 | 486.32 | 892 |
| Feb 3, 2025 | 506.00 | 508.00 | 499.00 | 506.00 | 486.32 | 1,107 |
| Jan 31, 2025 | 508.00 | 508.00 | 498.00 | 506.00 | 486.32 | 1,145 |
| Jan 30, 2025 | 506.00 | 508.00 | 506.00 | 506.00 | 486.32 | 1,455 |
| Jan 29, 2025 | 508.00 | 508.00 | 506.00 | 506.00 | 486.32 | 839 |
| Jan 28, 2025 | 510.00 | 510.00 | 502.00 | 508.00 | 488.24 | 1,274 |
| Jan 27, 2025 | 502.00 | 510.00 | 502.00 | 510.00 | 490.16 | 1,683 |
| Jan 24, 2025 | 504.00 | 506.00 | 499.00 | 504.00 | 484.40 | 1,546 |
| Jan 23, 2025 | 499.00 | 504.00 | 497.00 | 504.00 | 484.40 | 1,599 |
| Jan 22, 2025 | 494.00 | 500.00 | 494.00 | 500.00 | 480.55 | 2,583 |
| Jan 21, 2025 | 500.00 | 500.00 | 497.00 | 497.00 | 477.67 | 879 |
| Jan 20, 2025 | 500.00 | 500.00 | 499.00 | 499.00 | 479.59 | 1,508 |
| Jan 17, 2025 | 500.00 | 500.00 | 496.00 | 500.00 | 480.55 | 732 |
| Jan 16, 2025 | 495.00 | 500.00 | 494.00 | 500.00 | 480.55 | 1,749 |
| Jan 15, 2025 | 492.00 | 497.00 | 487.00 | 497.00 | 477.67 | 2,259 |
| Jan 14, 2025 | 495.00 | 497.00 | 488.00 | 488.00 | 469.02 | 1,337 |
| Jan 13, 2025 | 494.00 | 496.00 | 491.00 | 496.00 | 476.71 | 588 |
| Jan 10, 2025 | 498.00 | 498.00 | 488.00 | 494.00 | 474.78 | 1,154 |
| Jan 9, 2025 | 496.00 | 498.00 | 493.00 | 498.00 | 478.63 | 839 |
| Jan 8, 2025 | 500.00 | 500.00 | 494.00 | 496.00 | 476.71 | 1,636 |
| Jan 7, 2025 | 500.00 | 500.00 | 498.00 | 500.00 | 480.55 | 3,780 |
| Jan 6, 2025 | 500.00 | 500.00 | 497.00 | 500.00 | 480.55 | 1,823 |
| Jan 3, 2025 | 495.00 | 502.00 | 493.00 | 500.00 | 480.55 | 2,340 |
| Dec 30, 2024 | 490.00 | 494.00 | 490.00 | 494.00 | 474.78 | 692 |
| Dec 27, 2024 | 490.00 | 494.00 | 489.00 | 493.00 | 473.82 | 668 |
| Dec 23, 2024 | 492.00 | 494.00 | 488.00 | 491.00 | 471.90 | 532 |
| Dec 20, 2024 | 491.00 | 492.00 | 484.00 | 488.00 | 469.02 | 848 |
| Dec 19, 2024 | 485.00 | 491.00 | 485.00 | 489.00 | 469.98 | 716 |
| Dec 18, 2024 | 485.00 | 492.00 | 481.00 | 488.00 | 469.02 | 851 |
| Dec 17, 2024 | 489.00 | 489.00 | 480.00 | 483.00 | 464.21 | 1,275 |
| Dec 16, 2024 | 485.00 | 491.00 | 485.00 | 489.00 | 469.98 | 424 |
| Dec 13, 2024 | 494.00 | 494.00 | 490.00 | 492.00 | 472.86 | 764 |
| Dec 12, 2024 | 492.00 | 496.00 | 492.00 | 494.00 | 474.78 | 1,156 |
| Dec 11, 2024 | 489.00 | 493.00 | 486.00 | 491.00 | 471.90 | 750 |
| Dec 10, 2024 | 495.00 | 495.00 | 489.00 | 490.00 | 470.94 | 549 |
| Dec 9, 2024 | 488.00 | 497.00 | 487.00 | 494.00 | 474.78 | 1,960 |
| Dec 6, 2024 | 486.00 | 488.00 | 485.00 | 488.00 | 469.02 | 719 |
| Dec 5, 2024 | 487.00 | 488.00 | 477.00 | 485.00 | 466.13 | 1,087 |
| Dec 4, 2024 | 485.00 | 487.00 | 480.00 | 487.00 | 468.06 | 1,061 |
| Dec 3, 2024 | 484.00 | 486.00 | 478.00 | 485.00 | 466.13 | 1,514 |
| Dec 2, 2024 | 471.00 | 486.00 | 471.00 | 482.00 | 463.25 | 2,372 |
| Nov 29, 2024 | 470.00 | 474.00 | 468.00 | 471.00 | 452.68 | 1,660 |
| Nov 28, 2024 | 469.00 | 473.00 | 463.00 | 468.00 | 449.80 | 1,756 |
| Nov 27, 2024 | 467.00 | 470.00 | 466.00 | 467.00 | 448.83 | 564 |
| Nov 26, 2024 | 465.00 | 468.00 | 464.00 | 467.00 | 448.83 | 495 |
| Nov 25, 2024 | 463.00 | 470.00 | 463.00 | 468.00 | 449.80 | 515 |
| Nov 22, 2024 | 468.00 | 470.00 | 466.00 | 469.00 | 450.76 | 582 |
| Nov 21, 2024 | 463.00 | 469.00 | 460.00 | 469.00 | 450.76 | 2,366 |
| Nov 20, 2024 | 463.00 | 463.00 | 458.00 | 460.00 | 442.11 | 358 |
| Nov 19, 2024 | 462.00 | 464.00 | 460.00 | 462.00 | 444.03 | 337 |
| Nov 18, 2024 | 463.00 | 465.00 | 461.00 | 462.00 | 444.03 | 205 |
| Nov 15, 2024 | 461.00 | 464.00 | 456.00 | 462.00 | 444.03 | 791 |
| Nov 14, 2024 | 461.00 | 466.00 | 461.00 | 465.00 | 446.91 | 535 |
| Nov 13, 2024 | 457.00 | 461.00 | 455.00 | 461.00 | 443.07 | 662 |
| Nov 12, 2024 | 460.00 | 460.00 | 456.00 | 456.00 | 438.26 | 533 |
| Nov 11, 2024 | 464.00 | 465.00 | 460.00 | 463.00 | 444.99 | 778 |
| Nov 8, 2024 | 463.00 | 465.00 | 461.00 | 464.00 | 445.95 | 502 |
| Nov 7, 2024 | 463.00 | 464.00 | 461.00 | 462.00 | 444.03 | 216 |
| Nov 6, 2024 | 464.00 | 465.00 | 461.00 | 464.00 | 445.95 | 290 |
| Nov 5, 2024 | 461.00 | 470.00 | 461.00 | 461.00 | 443.07 | 767 |
| Nov 4, 2024 | 463.00 | 466.00 | 460.00 | 460.00 | 442.11 | 353 |
| Nov 1, 2024 | 461.00 | 462.00 | 460.00 | 461.00 | 443.07 | 373 |
| Oct 31, 2024 | 462.00 | 463.00 | 460.00 | 460.00 | 442.11 | 1,052 |
| Oct 30, 2024 | 466.00 | 468.00 | 463.00 | 463.00 | 444.99 | 287 |
| Oct 29, 2024 | 468.00 | 468.00 | 464.00 | 466.00 | 447.87 | 381 |
| Oct 28, 2024 | 466.00 | 469.00 | 463.00 | 467.00 | 448.83 | 286 |
| Oct 25, 2024 | 465.00 | 472.00 | 462.00 | 468.00 | 449.80 | 1,113 |
| Oct 24, 2024 | 468.00 | 469.00 | 463.00 | 465.00 | 446.91 | 340 |
| Oct 23, 2024 | 470.00 | 474.00 | 464.00 | 466.00 | 447.87 | 551 |
| Oct 22, 2024 | 469.00 | 472.00 | 466.00 | 470.00 | 451.72 | 410 |
| Oct 21, 2024 | 470.00 | 474.00 | 466.00 | 470.00 | 451.72 | 1,191 |
| Oct 18, 2024 | 468.00 | 470.00 | 468.00 | 470.00 | 451.72 | 735 |
| Oct 17, 2024 | 466.00 | 467.00 | 462.00 | 467.00 | 448.83 | 733 |
| Oct 16, 2024 | 464.00 | 467.00 | 460.00 | 466.00 | 447.87 | 559 |
| Oct 15, 2024 | 468.00 | 468.00 | 464.00 | 464.00 | 445.95 | 4,908 |
| Oct 14, 2024 | 467.00 | 468.00 | 462.00 | 465.00 | 446.91 | 561 |
| Oct 11, 2024 | 467.00 | 468.00 | 464.00 | 467.00 | 448.83 | 346 |
| Oct 10, 2024 | 468.00 | 468.00 | 464.00 | 467.00 | 448.83 | 320 |
| Oct 9, 2024 | 461.00 | 466.00 | 461.00 | 463.00 | 444.99 | 411 |
| Oct 8, 2024 | 466.00 | 466.00 | 462.00 | 464.00 | 445.95 | 231 |
| Oct 7, 2024 | 469.00 | 469.00 | 464.00 | 464.00 | 445.95 | 291 |
| Oct 4, 2024 | 466.00 | 466.00 | 463.00 | 466.00 | 447.87 | 525 |
| Oct 3, 2024 | 465.00 | 467.00 | 464.00 | 467.00 | 448.83 | 463 |
| Oct 2, 2024 | 463.00 | 468.00 | 462.00 | 464.00 | 445.95 | 1,196 |
| Oct 1, 2024 | 467.00 | 467.00 | 458.00 | 459.00 | 441.15 | 1,183 |
| Sep 30, 2024 | 466.00 | 467.00 | 465.00 | 465.00 | 446.91 | 355 |
| Sep 27, 2024 | 468.00 | 468.00 | 465.00 | 465.00 | 446.91 | 410 |
| Sep 26, 2024 | 470.00 | 473.00 | 468.00 | 468.00 | 449.80 | 623 |
| Sep 25, 2024 | 469.00 | 473.00 | 468.00 | 468.00 | 449.80 | 1,033 |
| Sep 24, 2024 | 473.00 | 474.00 | 465.00 | 467.00 | 448.83 | 508 |
| Sep 23, 2024 | 468.00 | 474.00 | 466.00 | 470.00 | 451.72 | 723 |
| Sep 20, 2024 | 474.00 | 475.00 | 468.00 | 468.00 | 449.80 | 706 |
| Sep 19, 2024 | 469.00 | 475.00 | 468.00 | 472.00 | 453.64 | 1,511 |
| Sep 18, 2024 | 470.00 | 471.00 | 467.00 | 468.00 | 449.80 | 450 |
| Sep 17, 2024 | 466.00 | 471.00 | 466.00 | 468.00 | 449.80 | 980 |
| Sep 16, 2024 | 464.00 | 467.00 | 462.00 | 466.00 | 447.87 | 955 |
| Sep 13, 2024 | 462.00 | 465.00 | 461.00 | 462.00 | 444.03 | 972 |
| Sep 12, 2024 | 457.00 | 461.00 | 455.00 | 459.00 | 441.15 | 863 |
| Sep 11, 2024 | 456.00 | 458.00 | 451.00 | 454.00 | 436.34 | 360 |
| Sep 10, 2024 | 456.00 | 458.00 | 451.00 | 451.00 | 433.46 | 439 |
| Sep 9, 2024 | 454.00 | 458.00 | 453.00 | 457.00 | 439.22 | 386 |
| Sep 6, 2024 | 454.00 | 458.00 | 451.00 | 451.00 | 433.46 | 618 |
| Sep 5, 2024 | 455.00 | 461.00 | 455.00 | 456.00 | 438.26 | 931 |
| Sep 4, 2024 | 456.00 | 457.00 | 451.00 | 454.00 | 436.34 | 874 |
| Sep 3, 2024 | 460.00 | 460.00 | 454.00 | 457.00 | 439.22 | 649 |
| Sep 2, 2024 | 461.00 | 465.00 | 458.00 | 460.00 | 442.11 | 985 |
| Aug 30, 2024 | 459.00 | 465.00 | 459.00 | 462.00 | 444.03 | 832 |
| Aug 29, 2024 | 453.00 | 462.00 | 452.00 | 462.00 | 444.03 | 1,977 |
| Aug 28, 2024 | 452.00 | 459.00 | 450.00 | 456.00 | 438.26 | 1,831 |
| Aug 27, 2024 | 452.00 | 459.00 | 450.00 | 453.00 | 435.38 | 2,249 |
| Aug 26, 2024 | 450.00 | 452.00 | 448.00 | 449.00 | 431.53 | 539 |
| Aug 23, 2024 | 447.00 | 452.00 | 445.00 | 452.00 | 434.42 | 1,149 |
| Aug 22, 2024 | 443.00 | 446.00 | 442.00 | 446.00 | 428.65 | 1,167 |
| Aug 21, 2024 | 446.00 | 448.00 | 441.00 | 444.00 | 426.73 | 1,670 |
| Aug 20, 2024 | 443.00 | 448.00 | 443.00 | 446.00 | 428.65 | 773 |
| Aug 19, 2024 | 448.00 | 448.00 | 444.00 | 446.00 | 428.65 | 450 |
| Aug 16, 2024 | 446.00 | 446.00 | 443.00 | 446.00 | 428.65 | 458 |
| Aug 15, 2024 | 439.00 | 446.00 | 438.00 | 444.00 | 426.73 | 1,170 |
| Aug 14, 2024 | 442.00 | 443.00 | 437.00 | 441.00 | 423.85 | 698 |
| Aug 13, 2024 | 442.00 | 442.00 | 436.00 | 439.00 | 421.92 | 351 |
| Aug 12, 2024 | 438.00 | 442.00 | 436.00 | 439.00 | 421.92 | 183 |
| Aug 9, 2024 | 437.00 | 440.00 | 434.00 | 436.00 | 419.04 | 311 |
| Aug 8, 2024 | 443.00 | 443.00 | 436.00 | 437.00 | 420.00 | 534 |
| Aug 7, 2024 | 432.00 | 442.00 | 432.00 | 442.00 | 424.81 | 453 |
| Aug 6, 2024 | 432.00 | 437.00 | 428.00 | 428.00 | 411.35 | 883 |
| Aug 5, 2024 | 435.00 | 435.00 | 422.00 | 428.00 | 411.35 | 2,940 |
| Aug 2, 2024 | 450.00 | 450.00 | 437.00 | 437.00 | 420.00 | 1,110 |
| Jul 31, 2024 | 451.00 | 452.00 | 448.00 | 450.00 | 432.50 | 354 |
| Jul 30, 2024 | 445.00 | 451.00 | 444.00 | 451.00 | 433.46 | 553 |
| Jul 29, 2024 | 446.00 | 448.00 | 443.00 | 445.00 | 427.69 | 983 |
| Jul 26, 2024 | 445.00 | 446.00 | 440.00 | 446.00 | 428.65 | 988 |
| Jul 25, 2024 | 446.00 | 447.00 | 440.00 | 447.00 | 429.61 | 784 |
| Jul 24, 2024 | 441.00 | 447.00 | 441.00 | 447.00 | 429.61 | 516 |
| Jul 23, 2024 | 445.00 | 446.00 | 442.00 | 445.00 | 427.69 | 357 |
| Jul 22, 2024 | 445.00 | 446.00 | 441.00 | 444.00 | 426.73 | 1,092 |
| Jul 19, 2024 | 450.00 | 450.00 | 445.00 | 446.00 | 428.65 | 569 |
| Jul 18, 2024 | 453.00 | 455.00 | 447.00 | 447.00 | 429.61 | 1,376 |
| Jul 17, 2024 | 454.00 | 455.00 | 450.00 | 453.00 | 435.38 | 821 |
| Jul 16, 2024 | 456.00 | 456.00 | 453.00 | 454.00 | 436.34 | 852 |
| Jul 15, 2024 | 455.00 | 458.00 | 454.00 | 455.00 | 437.30 | 626 |
| Jul 12, 2024 | 455.00 | 456.00 | 453.00 | 453.00 | 435.38 | 336 |
| Jul 11, 2024 | 454.00 | 457.00 | 453.00 | 457.00 | 439.22 | 357 |
| Jul 10, 2024 | 456.00 | 456.00 | 454.00 | 454.00 | 436.34 | 251 |
| Jul 9, 2024 | 455.00 | 455.00 | 453.00 | 455.00 | 437.30 | 709 |
| Jul 8, 2024 | 454.00 | 455.00 | 451.00 | 453.00 | 435.38 | 363 |
| Jul 5, 2024 | 453.00 | 455.00 | 452.00 | 453.00 | 435.38 | 576 |
| Jul 4, 2024 | 452.00 | 453.00 | 447.00 | 453.00 | 435.38 | 2,065 |
| Jul 3, 2024 | 453.00 | 453.00 | 451.00 | 453.00 | 435.38 | 732 |
| Jul 2, 2024 | 459.00 | 460.00 | 453.00 | 456.00 | 438.26 | 1,073 |
| Jul 1, 2024 | 458.00 | 462.00 | 457.00 | 458.00 | 440.18 | 1,366 |
| Jun 28, 2024 | 454.00 | 458.00 | 454.00 | 456.00 | 438.26 | 1,119 |
| Jun 27, 2024 | 450.00 | 454.00 | 450.00 | 453.00 | 435.38 | 422 |
| Jun 26, 2024 | 454.00 | 454.00 | 450.00 | 451.00 | 433.46 | 1,379 |
| Jun 25, 2024 | 455.00 | 455.00 | 450.00 | 453.00 | 435.38 | 1,345 |
| Jun 24, 2024 | 448.00 | 455.00 | 445.00 | 455.00 | 437.30 | 2,974 |
| Jun 21, 2024 | 447.00 | 447.00 | 444.00 | 446.00 | 428.65 | 1,312 |
| Jun 20, 2024 | 446.00 | 446.00 | 442.00 | 445.00 | 427.69 | 809 |
| Jun 19, 2024 | 442.00 | 446.00 | 442.00 | 446.00 | 428.65 | 1,009 |
| Jun 18, 2024 | 437.00 | 443.00 | 437.00 | 443.00 | 425.77 | 1,255 |
| Jun 17, 2024 | 437.00 | 440.00 | 436.00 | 437.00 | 420.00 | 715 |
| Jun 14, 2024 | 438.00 | 438.00 | 432.00 | 436.00 | 419.04 | 2,594 |
| Jun 13, 2024 | 434.00 | 438.00 | 433.00 | 438.00 | 420.96 | 722 |
Related Tickers
ASG.F Assicurazioni Generali S.p.A.
31.14
+0.45%
BALN.SW Baloise Holding AG
185.40
-1.75%
HELN.SW Helvetia Holding AG
185.50
-1.33%
ALV.F Allianz SE
339.60
-0.88%
SLHN.SW Swiss Life Holding AG
798.40
-1.04%
ZURN.SW Zurich Insurance Group AG
561.20
-0.50%
MAP.MC Mapfre, S.A.
3.3100
-0.42%
NN.AS NN Group N.V.
55.20
-0.43%
CS.PA AXA SA
41.62
-0.62%
UNI.MI Unipol Assicurazioni S.p.A.
16.76
-1.50%