Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe UK CHF

Vetropack Holding AG (VETNZ.XC)

Compare
26.95
-0.05
(-0.19%)
At close: April 17 at 4:19:58 PM GMT+1
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202527.0027.0526.8026.9526.95856
Apr 16, 202526.8027.1026.8027.0027.00873
Apr 15, 202527.3027.3026.9027.0027.00459
Apr 14, 202527.0527.6526.9027.6027.60684
Apr 11, 202526.8526.8526.1526.4826.482,159
Apr 10, 202527.8528.3026.4526.7026.7010,058
Apr 9, 202526.7026.7025.9026.0526.051,691
Apr 8, 202527.0027.5526.7027.1527.151,681
Apr 7, 202525.8527.3025.3526.7526.759,959
Apr 4, 202528.0028.2526.9027.3527.3511,583
Apr 3, 202527.3028.1027.1028.1028.106,825
Apr 2, 202528.0528.0527.4027.8527.851,340
Apr 1, 202528.1528.4028.0028.1028.101,204
Mar 31, 202528.6028.6027.9528.1528.15622
Mar 28, 202529.3529.3528.8529.0529.054,517
Mar 27, 202529.1529.4029.0029.2529.253,455
Mar 26, 202528.9029.4528.8529.0029.001,974
Mar 25, 202528.0028.7028.0028.7028.702,634
Mar 24, 202528.0528.2027.6028.1528.152,525
Mar 21, 202528.8029.1028.4528.6028.601,306
Mar 20, 202528.5529.2528.5529.1029.102,921
Mar 19, 202529.9029.9528.3528.6028.602,381
Mar 18, 202529.1530.4029.1030.3330.336,681
Mar 17, 202528.9029.6028.7529.2029.2010,340
Mar 14, 202528.0028.6528.0028.6028.601,921
Mar 13, 202528.3528.4528.1028.3528.353,658
Mar 12, 202528.4528.6028.0528.1028.103,557
Mar 11, 202528.4028.4028.0528.2528.251,136
Mar 10, 202528.4528.6528.1528.5028.5013,527
Mar 7, 202528.4028.7528.3028.4528.45740
Mar 6, 202528.0028.7527.9528.7028.703,596
Mar 5, 202527.0027.7527.0027.6027.601,681
Mar 4, 202527.7027.7027.0027.0027.002,545
Mar 3, 202528.0528.3027.9528.1528.151,633
Feb 28, 202528.1528.1527.7527.9027.90886
Feb 27, 202528.2528.2528.0528.1328.13891
Feb 26, 202529.0029.0028.5028.6028.601,064
Feb 25, 202529.0029.1028.8028.8528.852,122
Feb 24, 202529.1029.5028.9529.0029.002,185
Feb 21, 202528.6529.1528.4529.0829.082,102
Feb 20, 202529.0029.2528.6028.8828.882,584
Feb 19, 202529.3029.6529.0529.1029.106,848
Feb 18, 202529.0029.7029.0029.1529.151,362
Feb 17, 202528.5529.7028.5529.6029.609,113
Feb 14, 202526.0028.9526.0028.4028.407,660
Feb 13, 202525.2025.6525.1525.5525.55825
Feb 12, 202524.9025.1524.7525.0025.003,460
Feb 11, 202525.5025.5024.7524.8524.853,395
Feb 10, 202525.0025.5525.0025.3025.305,120
Feb 7, 202524.9525.0224.7524.8324.83828
Feb 6, 202523.8025.0023.8025.0025.00792
Feb 5, 202524.3524.3523.7523.7523.752,975
Feb 4, 202524.1324.4024.0524.3824.384,220
Feb 3, 202524.6525.0024.0524.4024.401,165
Jan 31, 202525.6525.6525.1025.4025.402,307
Jan 30, 202526.0026.0025.4025.7525.754,746
Jan 29, 202525.9526.0025.7025.7525.75334
Jan 28, 202525.9526.0025.2025.6525.651,140
Jan 27, 202525.0526.1025.0526.1026.101,267
Jan 24, 202524.7025.1524.5024.5024.50587
Jan 23, 202524.6024.6524.4224.4224.42587
Jan 22, 202524.6524.7024.6024.6024.60180
Jan 21, 202524.4524.5824.4524.5024.50192
Jan 20, 202525.1025.3824.6024.6524.652,171
Jan 17, 202524.2524.3524.0524.3524.35812
Jan 16, 202523.7523.9023.6523.8023.801,344
Jan 15, 202523.4523.6523.2523.6023.60310
Jan 14, 202524.0024.0023.1023.3023.30828
Jan 13, 202523.5023.6523.3023.5523.551,232
Jan 10, 202523.7024.0523.4523.9223.92745
Jan 9, 202523.8524.0523.8023.9023.901,059
Jan 8, 202524.7024.9024.3024.4824.48698
Jan 7, 202524.8824.9524.6024.9524.95808
Jan 6, 202525.3025.3024.4024.9024.902,369
Jan 3, 202525.8025.8025.3525.3525.35125
Jan 2, 202525.5525.5525.5525.5525.55-
Dec 31, 202425.5525.5525.5525.5525.55-
Dec 30, 202425.6525.6525.2025.5525.55220
Dec 27, 202425.2525.5525.2525.5025.501,420
Dec 24, 202424.7524.7524.7524.7524.75-
Dec 23, 202424.4524.8024.4524.7524.75485
Dec 20, 202424.3024.7024.3024.5824.582,391
Dec 19, 202424.7024.7024.3024.5524.55822
Dec 18, 202424.9525.3524.9525.1025.101,388
Dec 17, 202425.2525.2524.7525.0525.05819
Dec 16, 202425.2525.7324.8525.7025.702,116
Dec 13, 202425.6025.6525.3825.4525.451,373
Dec 12, 202425.9026.0225.4525.5525.552,731
Dec 11, 202425.6525.9025.5025.9025.901,499
Dec 10, 202426.1326.1725.7525.7525.753,373
Dec 9, 202426.1726.2325.9026.0526.051,966
Dec 6, 202425.9226.1525.9026.0026.005,368
Dec 5, 202425.8525.9525.6525.9225.923,559
Dec 4, 202425.9526.1525.9025.9525.951,827
Dec 3, 202425.8526.0025.7525.7525.751,371
Dec 2, 202426.2026.3025.9026.0026.001,477
Nov 29, 202426.4026.6026.2026.4026.40632
Nov 28, 202426.7727.0026.4226.5826.581,635
Nov 27, 202426.5027.0026.5026.8526.851,730
Nov 26, 202426.4026.9526.2526.7026.701,141
Nov 25, 202426.7027.3026.4527.1027.103,013
Nov 22, 202427.1527.3026.8026.9826.985,144
Nov 21, 202427.4027.5227.1527.1727.173,641
Nov 20, 202427.9527.9527.5027.6527.65813
Nov 19, 202427.8027.8027.5027.7527.75163
Nov 18, 202428.0028.0027.8527.9527.95723
Nov 15, 202427.9028.3527.9028.1328.13753
Nov 14, 202427.9028.0027.2527.9227.92188
Nov 13, 202427.4027.4027.1527.2727.27649
Nov 12, 202427.7527.7527.4027.4027.40840
Nov 11, 202428.0028.3527.9528.2328.23779
Nov 8, 202428.4028.4027.8028.1728.171,345
Nov 7, 202427.8528.4527.8528.3828.38210
Nov 6, 202428.2028.2027.6027.9527.951,491
Nov 5, 202428.2528.4527.8027.8027.804,800
Nov 4, 202428.4028.4828.0028.1328.13881
Nov 1, 202428.6528.8528.6528.7028.701,956
Oct 31, 202429.1029.1028.4528.6528.653,649
Oct 30, 202429.6029.7529.3529.3529.35356
Oct 29, 202430.2030.5029.9529.9529.95908
Oct 28, 202430.3530.5530.2030.4530.451,366
Oct 25, 202429.9230.5029.9030.3530.354,205
Oct 24, 202430.4030.6029.7530.1030.10846
Oct 23, 202430.0030.5029.9530.4030.403,112
Oct 22, 202430.6030.6029.6029.6029.60700
Oct 21, 202430.4830.5830.4830.5530.55105
Oct 18, 202430.4030.6530.4030.6030.60381
Oct 17, 202430.1530.1530.0530.0530.0570
Oct 16, 202430.4530.4530.3030.3030.30295
Oct 15, 202430.3530.6530.3030.4530.45650
Oct 14, 202431.0031.0030.3530.3530.35184
Oct 11, 202431.1031.1030.5030.7030.70201
Oct 10, 202431.1331.3030.9531.2031.20874
Oct 9, 202431.2531.2531.0531.1531.15100
Oct 8, 202430.7530.9530.7030.9530.95212
Oct 7, 202430.9031.1030.8531.0531.05191
Oct 4, 202430.6031.0030.6030.9530.95289
Oct 3, 202431.0031.0030.6030.6730.67169
Oct 2, 202431.3531.3530.5831.1331.13300
Oct 1, 202431.8532.0531.4531.5531.553,054
Sep 30, 202432.0032.1031.8531.9531.95627
Sep 27, 202432.0532.1032.0032.0032.00476
Sep 26, 202431.7532.1531.7531.8031.80774
Sep 25, 202431.3531.7031.3531.6531.65347
Sep 24, 202431.4531.6031.2031.4031.40339
Sep 23, 202431.6531.8031.4031.5531.551,777
Sep 20, 202432.0332.2031.6531.7531.759,790
Sep 19, 202431.6332.2031.4532.1032.103,430
Sep 18, 202431.2531.4530.7531.2031.201,647
Sep 17, 202431.2531.5531.0031.1531.151,473
Sep 16, 202431.2331.2330.8530.9030.90367
Sep 13, 202431.2531.3031.2331.3031.3012
Sep 12, 202430.9031.1530.9031.1531.1562
Sep 11, 202430.9030.9530.8030.8030.802,394
Sep 10, 202430.8531.2530.6031.2531.25992
Sep 9, 202430.6530.8830.4030.5530.551,104
Sep 6, 202431.3031.3030.3530.4030.40549
Sep 5, 202431.4531.7531.2031.3531.35714
Sep 4, 202431.7031.7030.6031.4531.451,658
Sep 3, 202432.1032.3031.8831.8831.881,907
Sep 2, 202432.1532.2531.8531.8531.851,022
Aug 30, 202430.0832.4030.0831.8531.85971
Aug 29, 202430.0030.0029.5029.5529.551,525
Aug 28, 202430.5530.7530.0030.2530.254,191
Aug 27, 202431.0531.0529.5030.6030.603,605
Aug 23, 202430.5530.9530.3030.9530.95489
Aug 22, 202430.0530.5529.8030.2030.20516
Aug 21, 202430.1030.3529.8530.0530.05336
Aug 20, 202430.3030.5030.1530.2530.25373
Aug 19, 202430.9531.1330.5030.5030.50244
Aug 16, 202430.7030.7030.1030.4030.40680
Aug 15, 202431.0031.4030.9531.0831.08325
Aug 14, 202430.2030.9030.2030.9030.90553
Aug 13, 202430.0030.2530.0030.2030.20130
Aug 12, 202430.7530.7530.0030.0030.00179
Aug 9, 202430.6030.6530.6030.6530.6514
Aug 8, 202430.5031.3030.3031.1331.13618
Aug 7, 202431.0531.5030.5531.2031.20835
Aug 6, 202431.5031.5530.0530.6030.60854
Aug 5, 202431.0032.1031.0031.9531.952,629
Aug 2, 202432.6532.7031.8032.1332.131,435
Aug 1, 202432.8532.8532.8532.8532.85-
Jul 31, 202432.4033.0032.4032.8532.85517
Jul 30, 202432.3032.9532.2032.8032.803,730
Jul 29, 202432.4532.7532.4532.6732.67256
Jul 26, 202432.5032.7532.4232.7032.70111
Jul 25, 202432.2832.4031.7032.4032.40803
Jul 24, 202432.4033.0032.4032.5532.55587
Jul 23, 202432.3332.4532.1732.4032.40603
Jul 22, 202431.6532.4531.6532.4532.45938
Jul 19, 202431.1031.6031.1031.6031.60683
Jul 18, 202431.9532.3531.9532.0532.05493
Jul 17, 202431.2532.0031.2531.9531.95989
Jul 16, 202431.5031.7031.1531.7031.70944
Jul 15, 202431.9031.9031.5031.7531.751,713
Jul 12, 202431.4031.9031.4031.9031.90226
Jul 11, 202431.1532.1031.1532.1032.10773
Jul 10, 202431.0531.7030.6031.6531.651,539
Jul 9, 202432.4032.4031.1531.1531.151,524
Jul 8, 202433.0033.1032.6532.7532.75687
Jul 5, 202433.1033.3033.0033.2533.251,293
Jul 4, 202433.0033.4532.8532.9532.95381
Jul 3, 202432.0532.9532.0032.9532.951,010
Jul 2, 202432.6532.6532.1532.4532.451,543
Jul 1, 202432.9533.0032.4032.8532.851,922
Jun 28, 202433.0533.0532.4032.4232.421,390
Jun 27, 202433.5533.5533.0533.0533.05250
Jun 26, 202434.0034.0033.3533.7533.753,355
Jun 25, 202433.6034.0033.6033.9533.95928
Jun 24, 202433.9034.2033.5833.5833.58630
Jun 21, 202434.1534.3033.9034.1034.10876
Jun 20, 202434.4034.7534.2534.5034.501,771
Jun 19, 202433.6534.4533.6534.1034.101,582
Jun 18, 202432.7533.9532.7533.4533.452,117
Jun 17, 202432.5032.9532.3032.9532.951,439
Jun 14, 202432.6032.7532.2532.6032.602,958
Jun 13, 202432.5533.0032.5032.5032.501,845
Jun 12, 202432.0533.0032.0532.7832.781,478
Jun 11, 202431.8532.2031.8032.1032.10954
Jun 10, 202431.8032.2031.8031.8831.881,452
Jun 7, 202432.1332.1331.6531.9531.951,764
Jun 6, 202432.1533.2032.1532.2232.22974
Jun 5, 202432.0032.5031.7532.3532.351,816
Jun 4, 202431.7532.1531.3031.9531.953,923
Jun 3, 202431.5032.1031.4532.0032.001,876
May 31, 202432.0032.0031.4031.6031.603,801
May 30, 202431.8532.1531.6032.1032.101,060
May 29, 202432.6032.7531.8031.9031.901,675
May 28, 202433.2033.5033.0033.0033.00875
May 24, 202432.5032.7532.3532.6532.652,109
May 23, 202432.3032.9532.3032.6532.652,944
May 22, 202432.0032.3031.9532.2032.20941
May 21, 202432.2532.3031.8532.0032.001,112
May 20, 202432.3532.3532.3532.3532.35-
May 17, 202432.0032.5032.0032.3532.35785
May 16, 202432.3532.5531.6532.0832.08646
May 15, 202432.3532.7031.9532.4532.451,190
May 14, 202431.9032.7531.8332.2032.201,582
May 13, 202431.8031.8531.2531.7531.752,434
May 10, 202431.2531.8531.2531.5531.551,144
May 9, 202430.7530.7530.7530.7530.75-
May 8, 202430.9530.9530.6030.7530.751,191
May 7, 202430.9531.1030.5030.9030.901,210
May 3, 202430.8530.9530.7030.7030.70695
May 2, 202431.2531.4030.8030.9030.902,974
May 1, 202431.3331.3331.3331.3331.33-
Apr 30, 202431.1031.6031.1031.3331.332,344
Apr 29, 2024 1 Dividend
Apr 29, 202430.8031.3030.7031.2031.202,228
Apr 26, 202431.0031.9031.0031.6530.65757
Apr 25, 202431.3531.8530.9031.1530.173,074
Apr 24, 202431.2531.8030.9531.6330.631,588
Apr 23, 202431.8031.8031.2531.2530.26348
Apr 22, 202431.6032.1531.3531.9530.94990
Apr 19, 202430.3031.7330.3031.7030.702,755
Apr 18, 202431.2531.5030.8030.9830.001,585
Apr 17, 202431.3031.5031.3031.3030.311,267