Swiss - Delayed Quote CHF
VZ Holding AG (VZN.SW)
165.60
+4.20
+(2.60%)
At close: April 25 at 5:31:45 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 |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 162.20 | 165.60 | 161.80 | 165.60 | 165.60 | 17,279 |
| Apr 24, 2025 | 159.80 | 161.60 | 159.20 | 161.40 | 161.40 | 14,737 |
| Apr 23, 2025 | 160.20 | 161.00 | 158.80 | 160.40 | 160.40 | 15,995 |
| Apr 22, 2025 | 157.20 | 157.80 | 154.40 | 157.60 | 157.60 | 22,844 |
| Apr 17, 2025 | 156.20 | 156.60 | 154.00 | 156.60 | 156.60 | 17,491 |
| Apr 16, 2025 | 156.60 | 157.40 | 153.80 | 157.40 | 157.40 | 15,492 |
| Apr 15, 2025 | 154.00 | 158.00 | 153.20 | 158.00 | 158.00 | 20,695 |
| Apr 14, 2025 | 154.20 | 155.20 | 151.40 | 154.00 | 154.00 | 29,693 |
| Apr 11, 2025 | 2.73 Dividend | |||||
| Apr 11, 2025 | 153.00 | 153.40 | 149.60 | 153.00 | 153.00 | 22,634 |
| Apr 10, 2025 | 166.00 | 166.00 | 153.40 | 154.80 | 152.07 | 41,534 |
| Apr 9, 2025 | 151.00 | 152.00 | 146.20 | 148.00 | 145.39 | 31,084 |
| Apr 8, 2025 | 150.00 | 155.00 | 148.00 | 153.40 | 150.69 | 36,186 |
| Apr 7, 2025 | 140.00 | 153.20 | 131.40 | 145.60 | 143.03 | 63,925 |
| Apr 4, 2025 | 165.00 | 166.00 | 149.80 | 151.00 | 148.34 | 80,907 |
| Apr 3, 2025 | 167.00 | 168.60 | 165.60 | 168.00 | 165.04 | 32,261 |
| Apr 2, 2025 | 168.80 | 170.40 | 167.60 | 170.40 | 167.39 | 17,087 |
| Apr 1, 2025 | 169.20 | 170.20 | 167.80 | 169.40 | 166.41 | 35,556 |
| Mar 31, 2025 | 168.00 | 169.00 | 167.20 | 168.60 | 165.63 | 34,074 |
| Mar 28, 2025 | 170.40 | 170.40 | 167.80 | 169.00 | 166.02 | 28,756 |
| Mar 27, 2025 | 169.80 | 170.60 | 168.80 | 170.60 | 167.59 | 13,848 |
| Mar 26, 2025 | 171.40 | 172.60 | 170.00 | 170.40 | 167.39 | 20,166 |
| Mar 25, 2025 | 169.80 | 172.40 | 169.20 | 171.20 | 168.18 | 31,526 |
| Mar 24, 2025 | 167.00 | 170.20 | 166.20 | 169.40 | 166.41 | 36,308 |
| Mar 21, 2025 | 163.60 | 165.40 | 163.00 | 165.40 | 162.48 | 39,353 |
| Mar 20, 2025 | 162.60 | 164.60 | 161.00 | 164.40 | 161.50 | 29,974 |
| Mar 19, 2025 | 161.00 | 163.20 | 160.40 | 162.40 | 159.54 | 79,331 |
| Mar 18, 2025 | 160.00 | 162.20 | 160.00 | 161.40 | 158.55 | 35,742 |
| Mar 17, 2025 | 159.20 | 159.80 | 157.60 | 159.40 | 156.59 | 28,053 |
| Mar 14, 2025 | 155.40 | 160.00 | 154.60 | 159.40 | 156.59 | 38,612 |
| Mar 13, 2025 | 156.40 | 157.80 | 154.80 | 155.40 | 152.66 | 14,869 |
| Mar 12, 2025 | 153.20 | 157.80 | 153.20 | 156.80 | 154.03 | 28,260 |
| Mar 11, 2025 | 154.00 | 155.40 | 152.80 | 152.80 | 150.11 | 33,915 |
| Mar 10, 2025 | 157.00 | 157.40 | 153.40 | 154.00 | 151.28 | 24,223 |
| Mar 7, 2025 | 154.20 | 157.40 | 152.20 | 157.20 | 154.43 | 23,214 |
| Mar 6, 2025 | 156.00 | 156.80 | 154.00 | 155.60 | 152.86 | 28,635 |
| Mar 5, 2025 | 153.60 | 157.80 | 153.60 | 155.60 | 152.86 | 34,754 |
| Mar 4, 2025 | 154.80 | 155.00 | 152.00 | 152.60 | 149.91 | 27,145 |
| Mar 3, 2025 | 152.00 | 156.60 | 152.00 | 155.40 | 152.66 | 113,317 |
| Feb 28, 2025 | 155.00 | 157.80 | 145.40 | 152.00 | 149.32 | 50,839 |
| Feb 27, 2025 | 154.40 | 154.60 | 153.00 | 154.20 | 151.48 | 14,280 |
| Feb 26, 2025 | 151.40 | 154.40 | 151.40 | 154.20 | 151.48 | 28,259 |
| Feb 25, 2025 | 153.40 | 154.40 | 150.20 | 151.20 | 148.53 | 28,767 |
| Feb 24, 2025 | 160.00 | 160.60 | 153.80 | 154.40 | 151.68 | 31,426 |
| Feb 21, 2025 | 162.00 | 162.80 | 160.40 | 160.40 | 157.57 | 17,830 |
| Feb 20, 2025 | 161.20 | 162.00 | 160.20 | 161.40 | 158.55 | 17,349 |
| Feb 19, 2025 | 161.20 | 162.00 | 160.20 | 161.00 | 158.16 | 22,688 |
| Feb 18, 2025 | 160.60 | 161.80 | 160.20 | 161.20 | 158.36 | 12,024 |
| Feb 17, 2025 | 159.60 | 160.40 | 159.40 | 160.00 | 157.18 | 17,487 |
| Feb 14, 2025 | 160.40 | 160.80 | 157.40 | 159.40 | 156.59 | 14,413 |
| Feb 13, 2025 | 160.00 | 161.20 | 159.00 | 160.00 | 157.18 | 17,739 |
| Feb 12, 2025 | 159.60 | 159.60 | 158.20 | 159.00 | 156.20 | 12,763 |
| Feb 11, 2025 | 159.60 | 160.20 | 158.80 | 159.20 | 156.39 | 16,058 |
| Feb 10, 2025 | 158.00 | 159.60 | 157.60 | 159.20 | 156.39 | 7,399 |
| Feb 7, 2025 | 158.80 | 158.80 | 157.60 | 157.80 | 155.02 | 11,432 |
| Feb 6, 2025 | 157.60 | 158.80 | 157.20 | 158.80 | 156.00 | 11,360 |
| Feb 5, 2025 | 156.40 | 157.20 | 155.40 | 157.00 | 154.23 | 11,678 |
| Feb 4, 2025 | 155.80 | 157.20 | 155.40 | 156.20 | 153.45 | 12,865 |
| Feb 3, 2025 | 155.60 | 156.00 | 154.40 | 155.00 | 152.27 | 35,344 |
| Jan 31, 2025 | 157.00 | 157.20 | 156.20 | 157.00 | 154.23 | 15,537 |
| Jan 30, 2025 | 154.00 | 156.40 | 154.00 | 156.20 | 153.45 | 18,096 |
| Jan 29, 2025 | 154.00 | 155.60 | 153.80 | 154.40 | 151.68 | 9,782 |
| Jan 28, 2025 | 153.40 | 154.60 | 153.00 | 154.20 | 151.48 | 9,711 |
| Jan 27, 2025 | 153.80 | 153.80 | 152.20 | 153.00 | 150.30 | 16,061 |
| Jan 24, 2025 | 156.00 | 156.00 | 153.60 | 154.60 | 151.87 | 18,244 |
| Jan 23, 2025 | 156.00 | 156.00 | 154.80 | 155.00 | 152.27 | 16,814 |
| Jan 22, 2025 | 155.00 | 155.20 | 154.40 | 155.20 | 152.46 | 15,481 |
| Jan 21, 2025 | 152.80 | 155.00 | 152.60 | 155.00 | 152.27 | 24,801 |
| Jan 20, 2025 | 153.60 | 154.00 | 152.60 | 152.60 | 149.91 | 9,651 |
| Jan 17, 2025 | 153.20 | 154.40 | 153.20 | 154.00 | 151.28 | 11,060 |
| Jan 16, 2025 | 153.00 | 153.80 | 152.00 | 153.20 | 150.50 | 22,136 |
| Jan 15, 2025 | 149.20 | 153.20 | 148.60 | 153.00 | 150.30 | 25,930 |
| Jan 14, 2025 | 149.40 | 150.20 | 148.00 | 149.40 | 146.77 | 21,122 |
| Jan 13, 2025 | 149.80 | 150.60 | 147.80 | 149.40 | 146.77 | 17,502 |
| Jan 10, 2025 | 151.60 | 152.60 | 150.00 | 150.40 | 147.75 | 17,775 |
| Jan 9, 2025 | 151.20 | 152.00 | 150.80 | 151.60 | 148.93 | 14,234 |
| Jan 8, 2025 | 149.40 | 151.80 | 149.40 | 150.80 | 148.14 | 15,041 |
| Jan 7, 2025 | 150.00 | 151.60 | 147.60 | 149.20 | 146.57 | 39,543 |
| Jan 6, 2025 | 149.80 | 150.60 | 149.20 | 150.40 | 147.75 | 23,647 |
| Jan 3, 2025 | 145.40 | 149.00 | 144.80 | 148.60 | 145.98 | 28,220 |
| Dec 30, 2024 | 145.20 | 145.20 | 142.40 | 144.00 | 141.46 | 11,578 |
| Dec 27, 2024 | 143.00 | 144.80 | 142.00 | 144.80 | 142.25 | 13,660 |
| Dec 23, 2024 | 141.00 | 142.80 | 140.00 | 142.80 | 140.28 | 16,789 |
| Dec 20, 2024 | 140.00 | 142.00 | 139.40 | 141.00 | 138.51 | 134,169 |
| Dec 19, 2024 | 142.40 | 142.40 | 140.80 | 141.00 | 138.51 | 26,042 |
| Dec 18, 2024 | 143.40 | 143.80 | 142.40 | 142.40 | 139.89 | 19,920 |
| Dec 17, 2024 | 142.40 | 143.80 | 141.80 | 143.00 | 140.48 | 21,445 |
| Dec 16, 2024 | 142.60 | 143.20 | 141.60 | 142.80 | 140.28 | 21,437 |
| Dec 13, 2024 | 143.80 | 144.80 | 142.20 | 143.00 | 140.48 | 15,467 |
| Dec 12, 2024 | 144.60 | 144.80 | 142.80 | 143.80 | 141.26 | 10,764 |
| Dec 11, 2024 | 144.00 | 145.60 | 143.80 | 145.00 | 142.44 | 14,536 |
| Dec 10, 2024 | 141.80 | 145.00 | 141.60 | 144.40 | 141.85 | 21,694 |
| Dec 9, 2024 | 145.60 | 145.60 | 141.40 | 141.60 | 139.10 | 21,519 |
| Dec 6, 2024 | 146.60 | 146.60 | 144.40 | 144.80 | 142.25 | 27,410 |
| Dec 5, 2024 | 147.60 | 148.60 | 146.20 | 146.60 | 144.01 | 20,919 |
| Dec 4, 2024 | 146.20 | 149.00 | 146.00 | 146.80 | 144.21 | 36,269 |
| Dec 3, 2024 | 148.20 | 151.00 | 148.20 | 148.80 | 146.18 | 29,048 |
| Dec 2, 2024 | 146.80 | 150.40 | 146.60 | 150.00 | 147.35 | 34,835 |
| Nov 29, 2024 | 146.20 | 146.40 | 144.60 | 145.80 | 143.23 | 14,156 |
| Nov 28, 2024 | 142.40 | 146.00 | 142.40 | 146.00 | 143.43 | 26,411 |
| Nov 27, 2024 | 140.40 | 142.20 | 139.60 | 142.00 | 139.50 | 14,284 |
| Nov 26, 2024 | 141.40 | 141.60 | 139.60 | 140.80 | 138.32 | 15,011 |
| Nov 25, 2024 | 141.20 | 142.80 | 141.00 | 142.20 | 139.69 | 23,515 |
| Nov 22, 2024 | 140.80 | 141.60 | 140.60 | 140.80 | 138.32 | 10,167 |
| Nov 21, 2024 | 140.20 | 140.80 | 138.80 | 140.60 | 138.12 | 13,970 |
| Nov 20, 2024 | 139.80 | 142.00 | 139.00 | 139.80 | 137.33 | 15,870 |
| Nov 19, 2024 | 140.00 | 141.00 | 138.60 | 140.20 | 137.73 | 18,667 |
| Nov 18, 2024 | 141.40 | 141.40 | 139.60 | 140.60 | 138.12 | 9,007 |
| Nov 15, 2024 | 140.20 | 141.40 | 139.20 | 141.00 | 138.51 | 9,400 |
| Nov 14, 2024 | 142.00 | 142.40 | 141.00 | 141.60 | 139.10 | 15,219 |
| Nov 13, 2024 | 139.20 | 141.80 | 138.80 | 141.80 | 139.30 | 19,435 |
| Nov 12, 2024 | 140.80 | 141.80 | 140.00 | 140.60 | 138.12 | 14,670 |
| Nov 11, 2024 | 142.20 | 143.00 | 141.20 | 141.40 | 138.91 | 17,046 |
| Nov 8, 2024 | 140.00 | 142.20 | 139.40 | 141.20 | 138.71 | 21,538 |
| Nov 7, 2024 | 141.20 | 142.80 | 141.20 | 141.60 | 139.10 | 10,868 |
| Nov 6, 2024 | 139.00 | 140.60 | 138.00 | 140.60 | 138.12 | 27,460 |
| Nov 5, 2024 | 138.20 | 139.00 | 137.40 | 138.80 | 136.35 | 9,772 |
| Nov 4, 2024 | 139.20 | 139.20 | 138.00 | 138.20 | 135.76 | 12,689 |
| Nov 1, 2024 | 139.40 | 139.80 | 138.60 | 139.40 | 136.94 | 7,928 |
| Oct 31, 2024 | 139.00 | 139.40 | 137.60 | 139.40 | 136.94 | 20,960 |
| Oct 30, 2024 | 143.40 | 143.60 | 139.60 | 139.60 | 137.14 | 16,552 |
| Oct 29, 2024 | 143.60 | 144.00 | 142.80 | 143.40 | 140.87 | 13,469 |
| Oct 28, 2024 | 144.00 | 145.20 | 143.00 | 143.60 | 141.07 | 17,760 |
| Oct 25, 2024 | 143.00 | 143.20 | 142.00 | 142.60 | 140.09 | 9,866 |
| Oct 24, 2024 | 143.20 | 144.00 | 142.40 | 142.80 | 140.28 | 17,014 |
| Oct 23, 2024 | 144.60 | 145.00 | 142.80 | 142.80 | 140.28 | 68,829 |
| Oct 22, 2024 | 143.60 | 144.20 | 142.20 | 144.20 | 141.66 | 22,527 |
| Oct 21, 2024 | 144.20 | 145.00 | 143.60 | 143.80 | 141.26 | 22,312 |
| Oct 18, 2024 | 141.20 | 144.40 | 141.20 | 143.60 | 141.07 | 40,951 |
| Oct 17, 2024 | 139.40 | 141.20 | 139.00 | 141.20 | 138.71 | 16,776 |
| Oct 16, 2024 | 139.00 | 139.80 | 138.00 | 139.60 | 137.14 | 18,867 |
| Oct 15, 2024 | 139.00 | 140.80 | 139.00 | 139.20 | 136.75 | 15,607 |
| Oct 14, 2024 | 136.40 | 139.40 | 136.00 | 138.80 | 136.35 | 32,147 |
| Oct 11, 2024 | 135.00 | 137.00 | 135.00 | 136.60 | 134.19 | 34,299 |
| Oct 10, 2024 | 135.80 | 136.20 | 133.80 | 135.00 | 132.62 | 50,845 |
| Oct 9, 2024 | 136.60 | 136.60 | 135.40 | 135.40 | 133.01 | 17,024 |
| Oct 8, 2024 | 135.00 | 137.40 | 134.60 | 136.20 | 133.80 | 21,149 |
| Oct 7, 2024 | 135.60 | 136.80 | 134.60 | 134.80 | 132.42 | 13,180 |
| Oct 4, 2024 | 133.60 | 135.80 | 133.00 | 134.40 | 132.03 | 24,063 |
| Oct 3, 2024 | 132.60 | 134.00 | 131.80 | 133.40 | 131.05 | 17,381 |
| Oct 2, 2024 | 133.60 | 135.00 | 132.00 | 132.80 | 130.46 | 20,118 |
| Oct 1, 2024 | 136.00 | 136.40 | 132.80 | 133.80 | 131.44 | 26,401 |
| Sep 30, 2024 | 133.60 | 135.40 | 133.40 | 135.40 | 133.01 | 16,396 |
| Sep 27, 2024 | 133.00 | 134.40 | 132.20 | 133.60 | 131.24 | 26,991 |
| Sep 26, 2024 | 130.00 | 133.40 | 130.00 | 133.40 | 131.05 | 20,452 |
| Sep 25, 2024 | 129.40 | 131.00 | 129.40 | 130.20 | 127.90 | 25,117 |
| Sep 24, 2024 | 130.60 | 130.60 | 129.00 | 129.60 | 127.31 | 15,509 |
| Sep 23, 2024 | 127.40 | 130.80 | 127.40 | 130.20 | 127.90 | 17,674 |
| Sep 20, 2024 | 128.00 | 128.60 | 125.20 | 127.80 | 125.55 | 54,437 |
| Sep 19, 2024 | 129.00 | 129.00 | 128.00 | 128.40 | 126.14 | 6,440 |
| Sep 18, 2024 | 127.80 | 129.00 | 127.60 | 128.20 | 125.94 | 10,873 |
| Sep 17, 2024 | 127.20 | 128.20 | 127.20 | 127.60 | 125.35 | 17,378 |
| Sep 16, 2024 | 129.00 | 129.00 | 126.60 | 126.80 | 124.56 | 16,494 |
| Sep 13, 2024 | 126.20 | 127.20 | 125.40 | 127.00 | 124.76 | 21,493 |
| Sep 12, 2024 | 124.40 | 126.60 | 124.40 | 126.40 | 124.17 | 7,344 |
| Sep 11, 2024 | 124.40 | 125.80 | 124.00 | 124.00 | 121.81 | 7,855 |
| Sep 10, 2024 | 124.60 | 124.80 | 123.40 | 124.40 | 122.21 | 7,590 |
| Sep 9, 2024 | 122.60 | 124.40 | 122.60 | 124.40 | 122.21 | 27,105 |
| Sep 6, 2024 | 123.80 | 124.20 | 121.80 | 121.80 | 119.65 | 10,927 |
| Sep 5, 2024 | 124.60 | 125.20 | 123.40 | 123.60 | 121.42 | 9,901 |
| Sep 4, 2024 | 126.40 | 126.40 | 124.60 | 124.60 | 122.40 | 16,830 |
| Sep 3, 2024 | 127.40 | 128.60 | 126.80 | 126.80 | 124.56 | 7,442 |
| Sep 2, 2024 | 127.00 | 128.60 | 127.00 | 127.80 | 125.55 | 9,087 |
| Aug 30, 2024 | 127.60 | 128.20 | 127.00 | 127.40 | 125.15 | 8,721 |
| Aug 29, 2024 | 127.00 | 128.20 | 127.00 | 128.00 | 125.74 | 16,025 |
| Aug 28, 2024 | 128.40 | 128.40 | 127.00 | 127.20 | 124.96 | 8,225 |
| Aug 27, 2024 | 126.80 | 128.60 | 126.80 | 128.00 | 125.74 | 11,348 |
| Aug 26, 2024 | 128.00 | 128.40 | 126.80 | 126.80 | 124.56 | 15,098 |
| Aug 23, 2024 | 127.40 | 129.00 | 125.60 | 129.00 | 126.72 | 11,351 |
| Aug 22, 2024 | 127.00 | 128.60 | 127.00 | 127.00 | 124.76 | 25,507 |
| Aug 21, 2024 | 125.20 | 127.60 | 125.20 | 126.80 | 124.56 | 40,620 |
| Aug 20, 2024 | 126.60 | 126.60 | 124.60 | 125.60 | 123.38 | 17,545 |
| Aug 19, 2024 | 123.80 | 125.60 | 123.20 | 125.20 | 122.99 | 26,777 |
| Aug 16, 2024 | 122.80 | 124.80 | 122.00 | 124.20 | 122.01 | 10,770 |
| Aug 15, 2024 | 122.00 | 122.80 | 121.40 | 121.80 | 119.65 | 7,169 |
| Aug 14, 2024 | 120.80 | 121.80 | 120.40 | 121.80 | 119.65 | 4,877 |
| Aug 13, 2024 | 120.40 | 121.00 | 119.60 | 120.40 | 118.28 | 2,660 |
| Aug 12, 2024 | 119.60 | 120.80 | 119.20 | 120.00 | 117.88 | 5,684 |
| Aug 9, 2024 | 119.00 | 120.00 | 117.40 | 118.80 | 116.70 | 12,649 |
| Aug 8, 2024 | 119.20 | 119.20 | 115.40 | 116.80 | 114.74 | 5,825 |
| Aug 7, 2024 | 116.00 | 120.00 | 116.00 | 119.40 | 117.29 | 17,604 |
| Aug 6, 2024 | 115.40 | 117.20 | 114.20 | 116.40 | 114.35 | 11,061 |
| Aug 5, 2024 | 113.60 | 114.20 | 111.80 | 114.20 | 112.19 | 13,771 |
| Aug 2, 2024 | 117.20 | 117.60 | 115.00 | 115.40 | 113.36 | 8,341 |
| Jul 31, 2024 | 119.20 | 119.20 | 117.00 | 118.60 | 116.51 | 10,944 |
| Jul 30, 2024 | 118.00 | 120.00 | 117.80 | 119.60 | 117.49 | 2,948 |
| Jul 29, 2024 | 118.80 | 119.60 | 118.00 | 118.40 | 116.31 | 6,071 |
| Jul 26, 2024 | 116.40 | 119.20 | 116.20 | 118.60 | 116.51 | 5,206 |
| Jul 25, 2024 | 116.20 | 116.80 | 114.60 | 116.60 | 114.54 | 4,787 |
| Jul 24, 2024 | 117.00 | 117.60 | 116.40 | 116.60 | 114.54 | 7,575 |
| Jul 23, 2024 | 118.00 | 118.00 | 117.40 | 117.40 | 115.33 | 4,015 |
| Jul 22, 2024 | 115.80 | 118.00 | 115.60 | 118.00 | 115.92 | 3,329 |
| Jul 19, 2024 | 116.80 | 117.20 | 115.60 | 115.80 | 113.76 | 8,269 |
| Jul 18, 2024 | 116.60 | 117.20 | 115.60 | 116.40 | 114.35 | 7,672 |
| Jul 17, 2024 | 117.60 | 117.60 | 116.20 | 116.20 | 114.15 | 4,009 |
| Jul 16, 2024 | 118.00 | 118.20 | 116.60 | 117.80 | 115.72 | 7,287 |
| Jul 15, 2024 | 119.40 | 119.80 | 117.80 | 117.80 | 115.72 | 7,762 |
| Jul 12, 2024 | 120.00 | 120.40 | 119.00 | 119.00 | 116.90 | 9,931 |
| Jul 11, 2024 | 120.60 | 121.40 | 119.80 | 121.00 | 118.87 | 15,736 |
| Jul 10, 2024 | 118.20 | 120.00 | 118.20 | 119.60 | 117.49 | 8,121 |
| Jul 9, 2024 | 119.20 | 119.40 | 118.00 | 118.20 | 116.12 | 4,688 |
| Jul 8, 2024 | 119.00 | 120.60 | 118.20 | 118.80 | 116.70 | 16,950 |
| Jul 5, 2024 | 118.40 | 119.00 | 117.40 | 118.60 | 116.51 | 12,340 |
| Jul 4, 2024 | 117.00 | 118.80 | 116.60 | 118.00 | 115.92 | 10,280 |
| Jul 3, 2024 | 117.20 | 117.40 | 115.60 | 116.60 | 114.54 | 5,956 |
| Jul 2, 2024 | 116.40 | 117.60 | 115.40 | 117.00 | 114.94 | 8,440 |
| Jul 1, 2024 | 116.00 | 118.40 | 115.60 | 116.40 | 114.35 | 13,330 |
| Jun 28, 2024 | 115.80 | 117.20 | 115.00 | 115.20 | 113.17 | 10,831 |
| Jun 27, 2024 | 115.00 | 115.80 | 114.20 | 115.80 | 113.76 | 6,995 |
| Jun 26, 2024 | 114.00 | 115.20 | 113.80 | 114.60 | 112.58 | 6,995 |
| Jun 25, 2024 | 115.00 | 115.00 | 113.20 | 114.40 | 112.38 | 7,254 |
| Jun 24, 2024 | 114.20 | 115.20 | 113.40 | 114.80 | 112.78 | 7,064 |
| Jun 21, 2024 | 113.60 | 114.80 | 113.40 | 113.80 | 111.79 | 13,399 |
| Jun 20, 2024 | 113.60 | 114.40 | 112.60 | 114.00 | 111.99 | 12,707 |
| Jun 19, 2024 | 110.80 | 114.40 | 110.80 | 113.20 | 111.20 | 10,973 |
| Jun 18, 2024 | 111.00 | 111.60 | 109.80 | 111.20 | 109.24 | 9,458 |
| Jun 17, 2024 | 110.20 | 111.00 | 109.80 | 110.60 | 108.65 | 5,744 |
| Jun 14, 2024 | 112.00 | 112.20 | 109.40 | 110.20 | 108.26 | 8,922 |
| Jun 13, 2024 | 114.60 | 114.60 | 111.20 | 111.60 | 109.63 | 22,777 |
| Jun 12, 2024 | 113.60 | 116.00 | 113.20 | 115.40 | 113.36 | 12,390 |
| Jun 11, 2024 | 113.60 | 114.00 | 112.80 | 113.20 | 111.20 | 3,096 |
| Jun 10, 2024 | 114.00 | 114.00 | 112.40 | 114.00 | 111.99 | 9,917 |
| Jun 7, 2024 | 114.60 | 114.80 | 113.80 | 114.00 | 111.99 | 5,187 |
| Jun 6, 2024 | 112.60 | 114.60 | 112.60 | 114.40 | 112.38 | 8,500 |
| Jun 5, 2024 | 111.20 | 112.80 | 111.20 | 112.60 | 110.61 | 3,939 |
| Jun 4, 2024 | 113.00 | 113.00 | 111.00 | 111.60 | 109.63 | 13,187 |
| Jun 3, 2024 | 112.00 | 113.20 | 111.00 | 111.60 | 109.63 | 10,411 |
| May 31, 2024 | 111.80 | 112.80 | 111.00 | 112.00 | 110.02 | 6,627 |
| May 30, 2024 | 111.40 | 111.80 | 110.60 | 111.40 | 109.44 | 7,051 |
| May 29, 2024 | 112.00 | 112.00 | 109.40 | 111.20 | 109.24 | 12,402 |
| May 28, 2024 | 111.80 | 113.80 | 111.80 | 112.80 | 110.81 | 16,513 |
| May 27, 2024 | 110.80 | 112.00 | 110.60 | 112.00 | 110.02 | 9,759 |
| May 24, 2024 | 109.80 | 111.20 | 109.80 | 111.20 | 109.24 | 7,757 |
| May 23, 2024 | 110.60 | 112.00 | 110.00 | 110.40 | 108.45 | 5,737 |
| May 22, 2024 | 110.00 | 111.80 | 109.60 | 110.80 | 108.85 | 17,431 |
| May 21, 2024 | 108.20 | 110.00 | 108.20 | 110.00 | 108.06 | 5,169 |
| May 17, 2024 | 109.40 | 109.40 | 107.20 | 107.60 | 105.70 | 9,187 |
| May 16, 2024 | 109.20 | 110.00 | 108.60 | 109.00 | 107.08 | 8,056 |
| May 15, 2024 | 110.00 | 110.40 | 108.00 | 109.60 | 107.67 | 21,830 |
| May 14, 2024 | 110.80 | 111.00 | 110.00 | 110.00 | 108.06 | 10,338 |
| May 13, 2024 | 112.60 | 113.40 | 110.40 | 110.40 | 108.45 | 13,875 |
| May 10, 2024 | 110.00 | 113.40 | 110.00 | 113.20 | 111.20 | 14,972 |
| May 8, 2024 | 108.80 | 111.80 | 108.80 | 110.20 | 108.26 | 17,664 |
| May 7, 2024 | 108.60 | 108.80 | 108.00 | 108.60 | 106.68 | 3,456 |
| May 6, 2024 | 107.80 | 108.40 | 107.20 | 108.20 | 106.29 | 5,573 |
| May 3, 2024 | 106.40 | 108.00 | 106.40 | 107.60 | 105.70 | 5,557 |
| May 2, 2024 | 106.60 | 107.80 | 105.80 | 106.20 | 104.33 | 5,562 |
| Apr 30, 2024 | 105.60 | 106.60 | 105.00 | 106.20 | 104.33 | 8,286 |
| Apr 29, 2024 | 105.20 | 106.00 | 105.20 | 105.40 | 103.54 | 3,349 |
| Apr 26, 2024 | 104.80 | 105.40 | 104.00 | 104.80 | 102.95 | 5,868 |
| Apr 25, 2024 | 105.00 | 105.80 | 103.40 | 104.00 | 102.17 | 11,663 |
Related Tickers
PGHN.SW Partners Group Holding AG
1,098.50
+1.29%
SEC.TO Senvest Capital Inc.
320.00
0.00%
BBN1.F Blackstone Inc.
116.92
-0.92%
GCG-A.TO Guardian Capital Group Limited
39.85
-1.14%
CVG.TO Clairvest Group Inc.
70.00
0.00%
WED.V The Westaim Corporation
31.35
+1.65%
SDR.L Schroders plc
327.60
+1.61%
HLNE Hamilton Lane Incorporated
148.34
+0.22%
OWL Blue Owl Capital Inc.
18.50
+0.16%
APO Apollo Global Management, Inc.
133.40
+0.06%