Advertisement
U.S. Markets closed
S&P Futures
5,876.50 +30.50 (+0.52%) Dow Futures
42,502.00 +181.00 (+0.43%) Nasdaq Futures
20,629.75 +131.00 (+0.64%) Russell 2000 Futures
2,233.40 +11.90 (+0.54%) Crude Oil
68.61 -3.17 (-4.42%) Gold
2,741.50 -13.10 (-0.48%)
Ypsomed Holding AG (YPSN.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 | 408.50 | 411.00 | 403.00 | 405.50 | 405.50 | 5,606 |
| Oct 24, 2024 | 409.00 | 410.00 | 407.00 | 407.50 | 407.50 | 3,222 |
| Oct 23, 2024 | 404.00 | 409.50 | 404.00 | 409.00 | 409.00 | 8,116 |
| Oct 22, 2024 | 408.00 | 412.00 | 403.00 | 405.50 | 405.50 | 10,362 |
| Oct 21, 2024 | 412.00 | 412.50 | 407.00 | 408.00 | 408.00 | 7,452 |
| Oct 18, 2024 | 406.00 | 414.00 | 406.00 | 411.00 | 411.00 | 7,878 |
| Oct 17, 2024 | 397.50 | 411.00 | 397.50 | 408.50 | 408.50 | 11,914 |
| Oct 16, 2024 | 395.00 | 400.00 | 390.50 | 397.00 | 397.00 | 8,368 |
| Oct 15, 2024 | 406.00 | 406.50 | 398.50 | 398.50 | 398.50 | 14,566 |
| Oct 14, 2024 | 406.00 | 408.00 | 402.00 | 406.00 | 406.00 | 8,066 |
| Oct 11, 2024 | 407.00 | 408.00 | 404.00 | 405.50 | 405.50 | 12,989 |
| Oct 10, 2024 | 411.00 | 414.00 | 404.50 | 406.00 | 406.00 | 6,890 |
| Oct 09, 2024 | 411.50 | 412.00 | 408.00 | 412.00 | 412.00 | 7,140 |
| Oct 08, 2024 | 412.00 | 414.00 | 409.00 | 411.00 | 411.00 | 4,901 |
| Oct 07, 2024 | 417.00 | 417.00 | 411.50 | 412.50 | 412.50 | 7,122 |
| Oct 04, 2024 | 419.00 | 419.00 | 414.50 | 414.50 | 414.50 | 8,165 |
| Oct 03, 2024 | 414.00 | 420.00 | 414.00 | 419.00 | 419.00 | 8,484 |
| Oct 02, 2024 | 412.00 | 416.50 | 408.00 | 416.50 | 416.50 | 10,113 |
| Oct 01, 2024 | 410.00 | 418.00 | 410.00 | 413.50 | 413.50 | 14,127 |
| Sep 30, 2024 | 414.00 | 419.00 | 412.00 | 412.00 | 412.00 | 13,358 |
| Sep 27, 2024 | 437.00 | 438.00 | 413.50 | 413.50 | 413.50 | 24,134 |
| Sep 26, 2024 | 435.00 | 439.00 | 433.50 | 437.00 | 437.00 | 17,942 |
| Sep 25, 2024 | 426.50 | 435.50 | 426.50 | 432.00 | 432.00 | 11,392 |
| Sep 24, 2024 | 434.50 | 437.00 | 424.50 | 429.00 | 429.00 | 11,403 |
| Sep 23, 2024 | 423.00 | 437.50 | 423.00 | 432.00 | 432.00 | 18,465 |
| Sep 20, 2024 | 426.00 | 426.50 | 420.00 | 421.50 | 421.50 | 11,299 |
| Sep 19, 2024 | 418.50 | 427.50 | 418.50 | 427.50 | 427.50 | 13,966 |
| Sep 18, 2024 | 421.50 | 423.00 | 415.50 | 417.50 | 417.50 | 11,096 |
| Sep 17, 2024 | 428.00 | 429.50 | 421.50 | 421.50 | 421.50 | 11,075 |
| Sep 16, 2024 | 425.00 | 431.00 | 421.00 | 426.50 | 426.50 | 13,375 |
| Sep 13, 2024 | 425.00 | 428.00 | 423.00 | 423.00 | 423.00 | 7,695 |
| Sep 12, 2024 | 421.50 | 424.50 | 420.50 | 424.50 | 424.50 | 6,102 |
| Sep 11, 2024 | 421.50 | 425.00 | 419.50 | 419.50 | 419.50 | 9,929 |
| Sep 10, 2024 | 430.50 | 430.50 | 421.00 | 422.00 | 422.00 | 10,657 |
| Sep 09, 2024 | 423.50 | 435.00 | 422.00 | 430.00 | 430.00 | 19,909 |
| Sep 06, 2024 | 419.50 | 426.50 | 416.00 | 416.00 | 416.00 | 9,454 |
| Sep 05, 2024 | 423.50 | 427.50 | 420.00 | 421.50 | 421.50 | 10,870 |
| Sep 04, 2024 | 425.50 | 428.50 | 416.00 | 424.50 | 424.50 | 16,064 |
| Sep 03, 2024 | 424.00 | 429.00 | 420.50 | 429.00 | 429.00 | 15,565 |
| Sep 02, 2024 | 423.00 | 426.00 | 418.00 | 424.00 | 424.00 | 13,007 |
| Aug 30, 2024 | 414.00 | 419.00 | 414.00 | 415.00 | 415.00 | 18,696 |
| Aug 29, 2024 | 404.00 | 421.50 | 399.00 | 415.00 | 415.00 | 18,370 |
| Aug 28, 2024 | 397.00 | 408.00 | 392.00 | 408.00 | 408.00 | 17,371 |
| Aug 27, 2024 | 383.00 | 388.00 | 374.00 | 386.50 | 386.50 | 19,222 |
| Aug 26, 2024 | 405.00 | 406.00 | 382.50 | 385.00 | 385.00 | 18,677 |
| Aug 23, 2024 | 410.50 | 412.50 | 406.00 | 406.00 | 406.00 | 8,473 |
| Aug 22, 2024 | 408.00 | 412.50 | 405.00 | 407.00 | 407.00 | 7,886 |
| Aug 21, 2024 | 408.50 | 408.50 | 402.50 | 406.00 | 406.00 | 2,263 |
| Aug 20, 2024 | 412.00 | 412.50 | 408.00 | 408.00 | 408.00 | 3,753 |
| Aug 19, 2024 | 410.00 | 413.00 | 409.00 | 412.00 | 412.00 | 4,192 |
| Aug 16, 2024 | 410.00 | 411.50 | 408.50 | 411.00 | 411.00 | 3,565 |
| Aug 15, 2024 | 409.50 | 411.00 | 404.00 | 409.50 | 409.50 | 3,856 |
| Aug 14, 2024 | 406.00 | 413.50 | 403.00 | 403.00 | 403.00 | 6,352 |
| Aug 13, 2024 | 401.00 | 405.00 | 398.00 | 404.00 | 404.00 | 4,957 |
| Aug 12, 2024 | 400.00 | 406.00 | 397.00 | 399.00 | 399.00 | 4,467 |
| Aug 09, 2024 | 398.00 | 402.50 | 397.50 | 399.50 | 399.50 | 5,943 |
| Aug 08, 2024 | 388.00 | 396.50 | 382.50 | 394.50 | 394.50 | 5,686 |
| Aug 07, 2024 | 390.00 | 400.00 | 388.00 | 394.00 | 394.00 | 5,207 |
| Aug 06, 2024 | 386.50 | 390.00 | 382.00 | 387.00 | 387.00 | 12,082 |
| Aug 05, 2024 | 385.00 | 388.50 | 373.00 | 387.00 | 387.00 | 21,604 |
| Aug 02, 2024 | 400.00 | 400.00 | 390.00 | 390.00 | 390.00 | 15,867 |
| Jul 31, 2024 | 408.00 | 408.50 | 400.00 | 403.50 | 403.50 | 6,723 |
| Jul 30, 2024 | 403.50 | 403.50 | 400.00 | 403.00 | 403.00 | 5,128 |
| Jul 29, 2024 | 405.00 | 407.50 | 399.50 | 399.50 | 399.50 | 5,654 |
| Jul 26, 2024 | 405.00 | 407.50 | 401.00 | 402.00 | 402.00 | 10,038 |
| Jul 25, 2024 | 402.00 | 402.00 | 395.50 | 398.00 | 398.00 | 5,689 |
| Jul 24, 2024 | 401.50 | 402.50 | 395.50 | 400.00 | 400.00 | 6,951 |
| Jul 23, 2024 | 400.00 | 400.00 | 395.00 | 398.00 | 398.00 | 6,462 |
| Jul 22, 2024 | 395.00 | 401.00 | 395.00 | 398.00 | 398.00 | 9,882 |
| Jul 19, 2024 | 392.00 | 396.50 | 392.00 | 392.00 | 392.00 | 27,889 |
| Jul 18, 2024 | 400.00 | 402.50 | 389.50 | 389.50 | 389.50 | 25,353 |
| Jul 17, 2024 | 427.00 | 427.00 | 399.00 | 405.00 | 405.00 | 26,463 |
| Jul 16, 2024 | 423.00 | 429.00 | 421.00 | 429.00 | 429.00 | 6,506 |
| Jul 15, 2024 | 429.00 | 432.00 | 424.00 | 424.00 | 424.00 | 5,913 |
| Jul 12, 2024 | 428.00 | 429.00 | 421.00 | 427.00 | 427.00 | 8,321 |
| Jul 11, 2024 | 416.00 | 431.50 | 416.00 | 429.50 | 429.50 | 17,730 |
| Jul 10, 2024 | 420.00 | 427.50 | 420.00 | 422.50 | 422.50 | 6,829 |
| Jul 09, 2024 | 425.00 | 427.50 | 420.00 | 420.00 | 420.00 | 6,785 |
| Jul 08, 2024 | 425.00 | 430.00 | 421.50 | 422.00 | 422.00 | 11,509 |
| Jul 05, 2024 | 418.00 | 423.00 | 416.00 | 422.00 | 422.00 | 10,440 |
| Jul 04, 2024 | 415.00 | 419.00 | 412.00 | 416.50 | 416.50 | 11,135 |
| Jul 03, 2024 | 410.00 | 417.50 | 408.50 | 411.00 | 411.00 | 17,058 |
| Jul 02, 2024 | 411.00 | 411.00 | 402.00 | 408.50 | 408.50 | 12,387 |
| Jul 01, 2024 | 413.00 | 417.00 | 408.00 | 408.00 | 408.00 | 18,670 |
| Jun 28, 2024 | 415.00 | 416.00 | 404.00 | 404.00 | 404.00 | 19,654 |
| Jun 27, 2024 | 413.50 | 415.50 | 411.50 | 412.00 | 412.00 | 19,499 |
| Jun 26, 2024 | 397.50 | 411.00 | 396.00 | 411.00 | 411.00 | 22,378 |
| Jun 25, 2024 | 392.00 | 402.00 | 392.00 | 393.50 | 393.50 | 15,351 |
| Jun 24, 2024 | 387.00 | 394.50 | 386.50 | 390.50 | 390.50 | 11,828 |
| Jun 21, 2024 | 391.00 | 397.00 | 384.50 | 384.50 | 384.50 | 69,975 |
| Jun 20, 2024 | 395.00 | 395.00 | 386.50 | 395.00 | 395.00 | 12,450 |
| Jun 19, 2024 | 396.50 | 396.50 | 386.00 | 393.00 | 393.00 | 18,104 |
| Jun 18, 2024 | 390.50 | 397.50 | 389.50 | 396.00 | 396.00 | 9,552 |
| Jun 17, 2024 | 406.50 | 410.00 | 392.50 | 393.50 | 393.50 | 11,558 |
| Jun 14, 2024 | 407.00 | 407.00 | 397.50 | 401.50 | 401.50 | 11,140 |
| Jun 13, 2024 | 410.00 | 416.00 | 401.00 | 401.00 | 401.00 | 19,742 |
| Jun 12, 2024 | 399.00 | 406.50 | 394.50 | 406.50 | 406.50 | 16,979 |
| Jun 11, 2024 | 396.50 | 397.00 | 392.50 | 394.50 | 394.50 | 7,126 |
| Jun 10, 2024 | 393.00 | 397.00 | 390.50 | 393.50 | 393.50 | 7,131 |
| *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.