Advertisement
U.S. Markets open in 8 hrs 8 mins
S&P Futures
5,876.00 +30.00 (+0.51%) Dow Futures
42,491.00 +170.00 (+0.40%) Nasdaq Futures
20,643.25 +144.50 (+0.70%) Russell 2000 Futures
2,230.30 +8.80 (+0.40%) Crude Oil
68.45 -3.33 (-4.64%) Gold
2,744.90 -9.70 (-0.35%)
Medacta Group SA (MOVE.SW)
Swiss - Swiss Delayed Price. Currency in CHF
Follow
At close: 04:30PM CET
Advertisement
Time Period:
Oct 28, 2023 - Oct 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2024 | - | - | - | - | - | - |
| Oct 25, 2024 | 116.40 | 117.80 | 113.60 | 114.20 | 114.20 | 16,385 |
| Oct 24, 2024 | 122.60 | 122.60 | 117.60 | 117.60 | 117.60 | 4,751 |
| Oct 23, 2024 | 122.60 | 122.60 | 119.80 | 119.80 | 119.80 | 4,695 |
| Oct 22, 2024 | 120.20 | 120.60 | 118.60 | 120.20 | 120.20 | 3,048 |
| Oct 21, 2024 | 120.20 | 121.60 | 119.00 | 120.60 | 120.60 | 4,980 |
| Oct 18, 2024 | 118.40 | 121.20 | 118.40 | 120.00 | 120.00 | 3,006 |
| Oct 17, 2024 | 118.80 | 120.00 | 118.00 | 118.40 | 118.40 | 10,291 |
| Oct 16, 2024 | 121.00 | 121.00 | 118.00 | 119.20 | 119.20 | 10,801 |
| Oct 15, 2024 | 121.00 | 122.40 | 120.80 | 121.60 | 121.60 | 7,472 |
| Oct 14, 2024 | 122.40 | 122.40 | 121.00 | 121.20 | 121.20 | 1,724 |
| Oct 11, 2024 | 120.60 | 122.80 | 120.60 | 121.20 | 121.20 | 4,985 |
| Oct 10, 2024 | 124.80 | 124.80 | 120.40 | 120.40 | 120.40 | 7,929 |
| Oct 09, 2024 | 124.80 | 124.80 | 123.20 | 123.40 | 123.40 | 6,248 |
| Oct 08, 2024 | 127.60 | 127.80 | 123.20 | 123.40 | 123.40 | 7,283 |
| Oct 07, 2024 | 124.80 | 128.00 | 124.80 | 127.60 | 127.60 | 8,172 |
| Oct 04, 2024 | 121.00 | 126.00 | 121.00 | 124.60 | 124.60 | 8,304 |
| Oct 03, 2024 | 125.00 | 125.00 | 122.00 | 122.00 | 122.00 | 7,592 |
| Oct 02, 2024 | 122.00 | 124.40 | 120.80 | 123.40 | 123.40 | 5,312 |
| Oct 01, 2024 | 125.20 | 127.40 | 122.20 | 122.40 | 122.40 | 14,123 |
| Sep 30, 2024 | 126.20 | 127.60 | 123.60 | 125.00 | 125.00 | 8,605 |
| Sep 27, 2024 | 125.40 | 125.40 | 122.80 | 123.20 | 123.20 | 5,219 |
| Sep 26, 2024 | 124.00 | 128.20 | 124.00 | 125.00 | 125.00 | 10,198 |
| Sep 25, 2024 | 123.00 | 124.40 | 118.00 | 123.20 | 123.20 | 12,653 |
| Sep 24, 2024 | 116.00 | 123.00 | 116.00 | 118.80 | 118.80 | 16,251 |
| Sep 23, 2024 | 117.40 | 119.20 | 117.00 | 118.20 | 118.20 | 7,296 |
| Sep 20, 2024 | 124.00 | 124.00 | 117.20 | 117.20 | 117.20 | 16,930 |
| Sep 19, 2024 | 125.00 | 125.00 | 123.60 | 124.00 | 124.00 | 1,678 |
| Sep 18, 2024 | 124.20 | 124.60 | 122.40 | 122.40 | 122.40 | 2,343 |
| Sep 17, 2024 | 123.20 | 124.60 | 122.20 | 123.20 | 123.20 | 3,282 |
| Sep 16, 2024 | 123.20 | 124.80 | 123.20 | 123.80 | 123.80 | 1,050 |
| Sep 13, 2024 | 121.20 | 126.00 | 121.20 | 124.80 | 124.80 | 2,680 |
| Sep 12, 2024 | 122.00 | 123.80 | 122.00 | 123.00 | 123.00 | 7,209 |
| Sep 11, 2024 | 118.60 | 122.00 | 118.60 | 121.00 | 121.00 | 3,394 |
| Sep 10, 2024 | 123.40 | 123.60 | 120.80 | 122.00 | 122.00 | 4,533 |
| Sep 09, 2024 | 121.00 | 125.60 | 121.00 | 123.80 | 123.80 | 3,722 |
| Sep 06, 2024 | 125.00 | 125.60 | 122.60 | 123.40 | 123.40 | 11,558 |
| Sep 05, 2024 | 126.60 | 128.20 | 124.40 | 125.80 | 125.80 | 4,659 |
| Sep 04, 2024 | 122.60 | 126.20 | 121.60 | 124.20 | 124.20 | 10,249 |
| Sep 03, 2024 | 128.80 | 129.60 | 127.40 | 127.40 | 127.40 | 3,303 |
| Sep 02, 2024 | 129.00 | 130.60 | 128.80 | 129.20 | 129.20 | 3,919 |
| Aug 30, 2024 | 131.00 | 131.00 | 128.60 | 130.00 | 130.00 | 10,832 |
| Aug 29, 2024 | 129.20 | 131.00 | 129.00 | 129.20 | 129.20 | 4,373 |
| Aug 28, 2024 | 130.80 | 131.60 | 129.80 | 130.40 | 130.40 | 3,758 |
| Aug 27, 2024 | 128.40 | 131.00 | 128.40 | 130.40 | 130.40 | 3,126 |
| Aug 26, 2024 | 130.00 | 130.40 | 129.00 | 129.40 | 129.40 | 5,941 |
| Aug 23, 2024 | 129.60 | 131.60 | 129.60 | 130.80 | 130.80 | 3,299 |
| Aug 22, 2024 | 128.20 | 131.20 | 128.20 | 130.40 | 130.40 | 3,185 |
| Aug 21, 2024 | 130.60 | 131.20 | 128.60 | 129.00 | 129.00 | 4,830 |
| Aug 20, 2024 | 129.60 | 131.00 | 129.00 | 129.80 | 129.80 | 3,325 |
| Aug 19, 2024 | 130.00 | 130.00 | 128.00 | 130.00 | 130.00 | 4,235 |
| Aug 16, 2024 | 128.00 | 129.20 | 128.00 | 128.00 | 128.00 | 7,968 |
| Aug 15, 2024 | 128.20 | 130.20 | 128.00 | 128.00 | 128.00 | 7,586 |
| Aug 14, 2024 | 126.40 | 129.00 | 126.40 | 128.20 | 128.20 | 3,613 |
| Aug 13, 2024 | 124.00 | 127.40 | 123.60 | 125.20 | 125.20 | 5,182 |
| Aug 12, 2024 | 122.60 | 129.00 | 122.60 | 126.00 | 126.00 | 3,621 |
| Aug 09, 2024 | 122.40 | 128.80 | 122.40 | 128.20 | 128.20 | 8,977 |
| Aug 08, 2024 | 121.40 | 124.20 | 121.00 | 124.20 | 124.20 | 3,625 |
| Aug 07, 2024 | 122.40 | 124.40 | 122.40 | 122.60 | 122.60 | 4,206 |
| Aug 06, 2024 | 120.00 | 125.80 | 120.00 | 122.80 | 122.80 | 2,061 |
| Aug 05, 2024 | 122.00 | 122.00 | 118.40 | 120.00 | 120.00 | 17,183 |
| Aug 02, 2024 | 124.80 | 125.20 | 123.00 | 123.20 | 123.20 | 5,344 |
| Jul 31, 2024 | 124.40 | 126.00 | 122.40 | 126.00 | 126.00 | 7,261 |
| Jul 30, 2024 | 125.20 | 125.20 | 123.00 | 124.40 | 124.40 | 2,175 |
| Jul 29, 2024 | 125.80 | 125.80 | 122.60 | 124.00 | 124.00 | 4,732 |
| Jul 26, 2024 | 122.60 | 126.40 | 122.60 | 125.20 | 125.20 | 4,804 |
| Jul 25, 2024 | 124.00 | 124.60 | 120.60 | 124.60 | 124.60 | 4,581 |
| Jul 24, 2024 | 121.80 | 122.60 | 121.40 | 122.00 | 122.00 | 2,165 |
| Jul 23, 2024 | 125.00 | 125.00 | 121.20 | 123.40 | 123.40 | 3,008 |
| Jul 22, 2024 | 121.60 | 121.80 | 120.00 | 121.80 | 121.80 | 4,208 |
| Jul 19, 2024 | 123.00 | 123.40 | 120.20 | 121.00 | 121.00 | 5,252 |
| Jul 18, 2024 | 121.00 | 122.60 | 119.60 | 122.00 | 122.00 | 4,223 |
| Jul 17, 2024 | 122.40 | 122.40 | 120.40 | 121.00 | 121.00 | 2,625 |
| Jul 16, 2024 | 121.00 | 122.40 | 120.00 | 122.40 | 122.40 | 4,582 |
| Jul 15, 2024 | 124.80 | 125.20 | 122.20 | 122.40 | 122.40 | 6,981 |
| Jul 12, 2024 | 126.20 | 127.20 | 124.00 | 124.80 | 124.80 | 3,055 |
| Jul 11, 2024 | 120.00 | 127.00 | 120.00 | 126.20 | 126.20 | 14,402 |
| Jul 10, 2024 | 120.40 | 121.20 | 119.40 | 121.20 | 121.20 | 6,842 |
| Jul 09, 2024 | 123.00 | 123.00 | 120.40 | 120.40 | 120.40 | 5,752 |
| Jul 08, 2024 | 121.40 | 121.60 | 120.20 | 121.20 | 121.20 | 6,155 |
| Jul 05, 2024 | 122.80 | 122.80 | 119.80 | 121.40 | 121.40 | 15,525 |
| Jul 04, 2024 | 121.20 | 123.60 | 121.20 | 122.80 | 122.80 | 2,638 |
| Jul 03, 2024 | 122.40 | 123.20 | 121.60 | 121.80 | 121.80 | 2,023 |
| Jul 02, 2024 | 123.00 | 123.80 | 121.80 | 121.80 | 121.80 | 7,472 |
| Jul 01, 2024 | 123.00 | 124.40 | 122.00 | 123.00 | 123.00 | 5,903 |
| Jun 28, 2024 | 125.00 | 126.40 | 122.20 | 122.20 | 122.20 | 10,091 |
| Jun 27, 2024 | 125.00 | 125.60 | 124.60 | 125.00 | 125.00 | 5,268 |
| Jun 26, 2024 | 123.00 | 125.00 | 123.00 | 125.00 | 125.00 | 13,175 |
| Jun 25, 2024 | 123.00 | 124.00 | 122.20 | 123.80 | 123.80 | 6,994 |
| Jun 24, 2024 | 125.80 | 125.80 | 122.00 | 124.00 | 124.00 | 7,627 |
| Jun 21, 2024 | 123.60 | 125.40 | 123.60 | 125.40 | 125.40 | 15,998 |
| Jun 20, 2024 | 123.80 | 125.20 | 123.20 | 125.00 | 125.00 | 3,383 |
| Jun 19, 2024 | 124.00 | 124.40 | 121.60 | 122.00 | 122.00 | 9,223 |
| Jun 18, 2024 | 123.40 | 125.20 | 123.40 | 125.00 | 125.00 | 5,532 |
| Jun 17, 2024 | 127.00 | 127.80 | 123.20 | 123.40 | 123.40 | 6,463 |
| Jun 14, 2024 | 125.40 | 126.40 | 124.40 | 126.00 | 126.00 | 6,367 |
| Jun 13, 2024 | 127.80 | 128.60 | 127.20 | 127.20 | 127.20 | 12,139 |
| Jun 12, 2024 | 123.60 | 128.20 | 123.60 | 127.80 | 127.80 | 7,527 |
| Jun 11, 2024 | 126.40 | 127.20 | 124.20 | 124.20 | 124.20 | 8,289 |
| Jun 10, 2024 | 127.20 | 128.40 | 127.00 | 127.00 | 127.00 | 3,937 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.