Swiss - Delayed Quote CHF
Medacta Group SA (MOVE.SW)
At close: October 25 at 5:30 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 |
|---|---|---|---|---|---|---|
| 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 9, 2024 | 124.80 | 124.80 | 123.20 | 123.40 | 123.40 | 6,248 |
| Oct 8, 2024 | 127.60 | 127.80 | 123.20 | 123.40 | 123.40 | 7,283 |
| Oct 7, 2024 | 124.80 | 128.00 | 124.80 | 127.60 | 127.60 | 8,172 |
| Oct 4, 2024 | 121.00 | 126.00 | 121.00 | 124.60 | 124.60 | 8,304 |
| Oct 3, 2024 | 125.00 | 125.00 | 122.00 | 122.00 | 122.00 | 7,592 |
| Oct 2, 2024 | 122.00 | 124.40 | 120.80 | 123.40 | 123.40 | 5,312 |
| Oct 1, 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 9, 2024 | 121.00 | 125.60 | 121.00 | 123.80 | 123.80 | 3,722 |
| Sep 6, 2024 | 125.00 | 125.60 | 122.60 | 123.40 | 123.40 | 11,558 |
| Sep 5, 2024 | 126.60 | 128.20 | 124.40 | 125.80 | 125.80 | 4,659 |
| Sep 4, 2024 | 122.60 | 126.20 | 121.60 | 124.20 | 124.20 | 10,249 |
| Sep 3, 2024 | 128.80 | 129.60 | 127.40 | 127.40 | 127.40 | 3,303 |
| Sep 2, 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 9, 2024 | 122.40 | 128.80 | 122.40 | 128.20 | 128.20 | 8,977 |
| Aug 8, 2024 | 121.40 | 124.20 | 121.00 | 124.20 | 124.20 | 3,625 |
| Aug 7, 2024 | 122.40 | 124.40 | 122.40 | 122.60 | 122.60 | 4,206 |
| Aug 6, 2024 | 120.00 | 125.80 | 120.00 | 122.80 | 122.80 | 2,061 |
| Aug 5, 2024 | 122.00 | 122.00 | 118.40 | 120.00 | 120.00 | 17,183 |
| Aug 2, 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 9, 2024 | 123.00 | 123.00 | 120.40 | 120.40 | 120.40 | 5,752 |
| Jul 8, 2024 | 121.40 | 121.60 | 120.20 | 121.20 | 121.20 | 6,155 |
| Jul 5, 2024 | 122.80 | 122.80 | 119.80 | 121.40 | 121.40 | 15,525 |
| Jul 4, 2024 | 121.20 | 123.60 | 121.20 | 122.80 | 122.80 | 2,638 |
| Jul 3, 2024 | 122.40 | 123.20 | 121.60 | 121.80 | 121.80 | 2,023 |
| Jul 2, 2024 | 123.00 | 123.80 | 121.80 | 121.80 | 121.80 | 7,472 |
| Jul 1, 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 |
| Jun 7, 2024 | 129.00 | 129.00 | 127.60 | 128.00 | 128.00 | 5,975 |
| Jun 6, 2024 | 125.60 | 128.40 | 125.60 | 128.00 | 128.00 | 7,850 |
| Jun 5, 2024 | 124.80 | 126.00 | 123.00 | 125.80 | 125.80 | 11,868 |
| Jun 4, 2024 | 120.40 | 124.20 | 120.40 | 123.80 | 123.80 | 9,082 |
| Jun 3, 2024 | 123.60 | 123.60 | 121.00 | 122.00 | 122.00 | 7,105 |
| May 31, 2024 | 123.00 | 123.80 | 120.80 | 122.80 | 122.80 | 12,693 |
| May 30, 2024 | 122.20 | 123.80 | 122.20 | 123.00 | 123.00 | 3,657 |
| May 29, 2024 | 123.40 | 123.80 | 123.00 | 123.00 | 123.00 | 6,501 |
| May 28, 2024 | 125.80 | 125.80 | 123.80 | 123.80 | 123.80 | 7,523 |
| May 27, 2024 | 122.80 | 126.00 | 122.00 | 124.80 | 124.80 | 8,367 |
| May 24, 2024 | 122.00 | 122.60 | 121.40 | 122.40 | 122.40 | 6,622 |
| May 23, 2024 | 121.60 | 124.20 | 121.60 | 122.60 | 122.60 | 9,045 |
| May 22, 2024 | 120.00 | 122.80 | 120.00 | 122.40 | 122.40 | 7,342 |
| May 21, 2024 | 121.20 | 121.20 | 119.00 | 120.80 | 120.80 | 6,544 |
| May 17, 2024 | 121.20 | 122.80 | 121.20 | 121.20 | 121.20 | 16,612 |
| May 16, 2024 | 121.60 | 122.20 | 120.60 | 122.00 | 122.00 | 13,401 |
| May 15, 2024 | 119.80 | 121.40 | 118.60 | 120.60 | 120.60 | 9,024 |
| May 14, 2024 | 115.60 | 118.80 | 115.40 | 118.80 | 118.80 | 9,548 |
| May 13, 2024 | 118.00 | 118.80 | 115.80 | 116.00 | 116.00 | 8,573 |
| May 10, 2024 | 0.55 Dividend | |||||
| May 10, 2024 | 115.00 | 117.60 | 115.00 | 116.40 | 116.40 | 7,825 |
| May 8, 2024 | 118.00 | 118.00 | 114.60 | 116.00 | 115.45 | 11,085 |
| May 7, 2024 | 114.60 | 115.60 | 112.80 | 114.60 | 114.06 | 7,272 |
| May 6, 2024 | 113.20 | 114.40 | 113.00 | 113.80 | 113.26 | 5,847 |
| May 3, 2024 | 112.60 | 114.80 | 112.40 | 113.20 | 112.66 | 11,758 |
| May 2, 2024 | 113.80 | 113.80 | 111.60 | 113.00 | 112.46 | 8,330 |
| Apr 30, 2024 | 112.00 | 112.00 | 110.20 | 111.40 | 110.87 | 10,379 |
| Apr 29, 2024 | 111.00 | 111.40 | 110.20 | 111.40 | 110.87 | 4,748 |
| Apr 26, 2024 | 111.00 | 111.00 | 109.60 | 110.60 | 110.08 | 8,293 |
| Apr 25, 2024 | 109.20 | 111.80 | 108.40 | 108.40 | 107.89 | 15,596 |
| Apr 24, 2024 | 109.40 | 111.80 | 109.40 | 111.40 | 110.87 | 37,932 |
| Apr 23, 2024 | 110.00 | 112.20 | 109.60 | 111.00 | 110.47 | 12,225 |
| Apr 22, 2024 | 114.60 | 114.60 | 108.60 | 110.00 | 109.48 | 21,877 |
| Apr 19, 2024 | 109.40 | 110.60 | 107.80 | 110.60 | 110.08 | 12,511 |
| Apr 18, 2024 | 113.00 | 113.00 | 109.60 | 110.40 | 109.88 | 14,273 |
| Apr 17, 2024 | 114.40 | 115.00 | 112.80 | 113.00 | 112.46 | 10,486 |
| Apr 16, 2024 | 115.00 | 116.00 | 114.00 | 115.00 | 114.45 | 9,953 |
| Apr 15, 2024 | 116.40 | 117.20 | 115.20 | 116.20 | 115.65 | 9,009 |
| Apr 12, 2024 | 121.00 | 122.40 | 116.40 | 116.40 | 115.85 | 13,931 |
| Apr 11, 2024 | 119.20 | 122.00 | 119.20 | 120.60 | 120.03 | 9,713 |
| Apr 10, 2024 | 120.40 | 120.60 | 117.60 | 119.20 | 118.63 | 8,179 |
| Apr 9, 2024 | 116.80 | 120.20 | 116.80 | 119.60 | 119.03 | 4,707 |
| Apr 8, 2024 | 118.80 | 118.80 | 117.00 | 117.20 | 116.64 | 11,480 |
| Apr 5, 2024 | 117.40 | 118.00 | 116.20 | 117.60 | 117.04 | 7,297 |
| Apr 4, 2024 | 119.20 | 120.40 | 118.20 | 119.00 | 118.44 | 4,072 |
| Apr 3, 2024 | 119.00 | 119.60 | 117.60 | 119.60 | 119.03 | 7,705 |
| Apr 2, 2024 | 122.00 | 124.00 | 118.20 | 118.80 | 118.24 | 8,697 |
| Mar 28, 2024 | 121.20 | 123.20 | 120.80 | 122.40 | 121.82 | 14,436 |
| Mar 27, 2024 | 120.60 | 122.00 | 120.00 | 120.80 | 120.23 | 9,806 |
| Mar 26, 2024 | 123.00 | 123.20 | 120.40 | 120.40 | 119.83 | 9,308 |
| Mar 25, 2024 | 123.20 | 123.60 | 121.80 | 122.40 | 121.82 | 11,415 |
| Mar 22, 2024 | 125.40 | 125.60 | 123.00 | 123.00 | 122.42 | 8,600 |
| Mar 21, 2024 | 124.40 | 126.00 | 121.20 | 125.40 | 124.81 | 11,620 |
| Mar 20, 2024 | 120.60 | 123.40 | 120.60 | 122.00 | 121.42 | 10,873 |
| Mar 19, 2024 | 120.00 | 123.00 | 119.40 | 122.60 | 122.02 | 9,582 |
| Mar 18, 2024 | 123.60 | 124.40 | 120.00 | 120.60 | 120.03 | 14,327 |
| Mar 15, 2024 | 127.60 | 127.60 | 123.00 | 123.00 | 122.42 | 22,825 |
| Mar 14, 2024 | 126.00 | 127.40 | 123.00 | 125.40 | 124.81 | 8,593 |
| Mar 13, 2024 | 126.00 | 126.60 | 118.00 | 125.40 | 124.81 | 21,727 |
| Mar 12, 2024 | 126.20 | 128.00 | 125.80 | 126.00 | 125.40 | 10,300 |
| Mar 11, 2024 | 126.00 | 127.00 | 125.40 | 126.00 | 125.40 | 7,157 |
| Mar 8, 2024 | 127.00 | 127.40 | 126.40 | 126.60 | 126.00 | 2,949 |
| Mar 7, 2024 | 126.20 | 127.40 | 126.20 | 127.00 | 126.40 | 4,403 |
| Mar 6, 2024 | 127.80 | 128.60 | 126.60 | 127.20 | 126.60 | 4,482 |
| Mar 5, 2024 | 126.80 | 127.60 | 126.00 | 126.20 | 125.60 | 4,054 |
| Mar 4, 2024 | 126.40 | 127.60 | 126.00 | 126.80 | 126.20 | 4,751 |
| Mar 1, 2024 | 132.00 | 132.00 | 125.60 | 127.00 | 126.40 | 8,386 |
| Feb 29, 2024 | 130.40 | 131.20 | 126.00 | 126.60 | 126.00 | 14,005 |
| Feb 28, 2024 | 129.60 | 130.40 | 128.40 | 129.00 | 128.39 | 9,063 |
| Feb 27, 2024 | 130.20 | 130.20 | 127.80 | 129.20 | 128.59 | 7,045 |
| Feb 26, 2024 | 129.00 | 130.00 | 128.60 | 129.20 | 128.59 | 7,781 |
| Feb 23, 2024 | 127.80 | 130.40 | 127.80 | 129.00 | 128.39 | 5,195 |
| Feb 22, 2024 | 130.80 | 131.40 | 129.80 | 129.80 | 129.18 | 5,658 |
| Feb 21, 2024 | 129.60 | 130.80 | 128.60 | 129.60 | 128.99 | 10,100 |
| Feb 20, 2024 | 133.00 | 133.00 | 128.40 | 130.00 | 129.38 | 7,882 |
| Feb 19, 2024 | 131.40 | 131.40 | 129.60 | 130.80 | 130.18 | 3,067 |
| Feb 16, 2024 | 130.40 | 132.60 | 130.40 | 131.00 | 130.38 | 4,498 |
| Feb 15, 2024 | 133.60 | 134.00 | 131.40 | 131.40 | 130.78 | 7,786 |
| Feb 14, 2024 | 135.00 | 135.00 | 131.80 | 132.80 | 132.17 | 4,095 |
| Feb 13, 2024 | 135.00 | 135.00 | 128.40 | 131.60 | 130.98 | 6,272 |
| Feb 12, 2024 | 134.40 | 135.00 | 133.40 | 133.40 | 132.77 | 5,159 |
| Feb 9, 2024 | 132.60 | 134.80 | 132.40 | 134.00 | 133.36 | 9,643 |
| Feb 8, 2024 | 130.80 | 131.00 | 128.60 | 130.80 | 130.18 | 6,047 |
| Feb 7, 2024 | 129.40 | 130.60 | 126.80 | 130.60 | 129.98 | 9,746 |
| Feb 6, 2024 | 127.00 | 129.60 | 127.00 | 129.00 | 128.39 | 5,238 |
| Feb 5, 2024 | 127.80 | 130.40 | 126.80 | 128.00 | 127.39 | 8,260 |
| Feb 2, 2024 | 133.40 | 133.40 | 126.20 | 126.20 | 125.60 | 7,065 |
| Feb 1, 2024 | 131.80 | 132.80 | 130.00 | 131.20 | 130.58 | 5,739 |
| Jan 31, 2024 | 133.00 | 133.60 | 129.20 | 129.80 | 129.18 | 7,700 |
| Jan 30, 2024 | 130.60 | 133.60 | 130.60 | 132.40 | 131.77 | 7,608 |
| Jan 29, 2024 | 128.60 | 131.40 | 128.00 | 129.80 | 129.18 | 10,514 |
| Jan 26, 2024 | 127.40 | 130.00 | 127.40 | 129.60 | 128.99 | 6,788 |
| Jan 25, 2024 | 127.80 | 129.00 | 127.00 | 128.80 | 128.19 | 4,944 |
| Jan 24, 2024 | 130.80 | 133.00 | 128.00 | 128.00 | 127.39 | 14,287 |
| Jan 23, 2024 | 126.00 | 129.20 | 125.00 | 129.20 | 128.59 | 12,995 |
| Jan 22, 2024 | 123.00 | 127.60 | 122.60 | 125.20 | 124.61 | 12,670 |
| Jan 19, 2024 | 121.00 | 123.00 | 121.00 | 123.00 | 122.42 | 8,254 |
| Jan 18, 2024 | 124.80 | 125.60 | 122.00 | 122.80 | 122.22 | 7,790 |
| Jan 17, 2024 | 121.20 | 124.40 | 121.20 | 123.40 | 122.81 | 5,690 |
| Jan 16, 2024 | 123.20 | 123.40 | 119.20 | 122.60 | 122.02 | 21,021 |
| Jan 15, 2024 | 122.00 | 122.00 | 119.60 | 120.80 | 120.23 | 13,057 |
| Jan 12, 2024 | 125.40 | 126.40 | 123.40 | 123.40 | 122.81 | 7,488 |
| Jan 11, 2024 | 125.20 | 125.80 | 123.60 | 124.20 | 123.61 | 3,800 |
| Jan 10, 2024 | 122.80 | 125.00 | 121.40 | 124.80 | 124.21 | 11,188 |
| Jan 9, 2024 | 124.40 | 124.60 | 122.60 | 122.60 | 122.02 | 7,896 |
| Jan 8, 2024 | 123.20 | 124.20 | 122.20 | 123.60 | 123.01 | 5,728 |
| Jan 5, 2024 | 122.00 | 123.80 | 121.60 | 122.40 | 121.82 | 7,377 |
| Jan 4, 2024 | 121.80 | 124.80 | 121.80 | 124.00 | 123.41 | 5,353 |
| Jan 3, 2024 | 126.00 | 126.00 | 123.40 | 123.80 | 123.21 | 6,557 |
| Dec 29, 2023 | 127.80 | 127.80 | 124.60 | 125.60 | 125.00 | 6,243 |
| Dec 28, 2023 | 126.40 | 130.00 | 126.40 | 127.20 | 126.60 | 7,958 |
| Dec 27, 2023 | 130.00 | 131.40 | 128.40 | 128.80 | 128.19 | 7,470 |
| Dec 22, 2023 | 129.20 | 129.40 | 128.00 | 128.40 | 127.79 | 2,380 |
| Dec 21, 2023 | 129.00 | 129.40 | 127.20 | 128.20 | 127.59 | 3,989 |
| Dec 20, 2023 | 126.00 | 129.80 | 125.20 | 129.60 | 128.99 | 15,466 |
| Dec 19, 2023 | 123.00 | 123.80 | 121.60 | 122.40 | 121.82 | 7,050 |
| Dec 18, 2023 | 120.00 | 122.20 | 119.60 | 121.60 | 121.02 | 3,169 |
| Dec 15, 2023 | 121.80 | 123.20 | 120.20 | 121.40 | 120.82 | 9,043 |
| Dec 14, 2023 | 115.40 | 121.80 | 115.40 | 121.80 | 121.22 | 13,142 |
| Dec 13, 2023 | 110.60 | 115.40 | 110.60 | 114.80 | 114.26 | 3,168 |
| Dec 12, 2023 | 111.40 | 114.60 | 110.60 | 114.00 | 113.46 | 5,970 |
| Dec 11, 2023 | 112.20 | 114.20 | 112.20 | 113.00 | 112.46 | 4,370 |
| Dec 8, 2023 | 114.00 | 116.20 | 113.80 | 114.60 | 114.06 | 4,101 |
| Dec 7, 2023 | 115.00 | 115.00 | 112.40 | 113.60 | 113.06 | 5,646 |
| Dec 6, 2023 | 112.20 | 113.60 | 110.40 | 112.80 | 112.27 | 10,505 |
| Dec 5, 2023 | 117.80 | 117.80 | 112.40 | 113.00 | 112.46 | 8,048 |
| Dec 4, 2023 | 117.80 | 117.80 | 113.20 | 113.80 | 113.26 | 5,452 |
| Dec 1, 2023 | 115.00 | 118.00 | 115.00 | 116.80 | 116.25 | 8,275 |
| Nov 30, 2023 | 118.00 | 118.80 | 115.60 | 117.80 | 117.24 | 12,691 |
| Nov 29, 2023 | 115.80 | 117.40 | 115.00 | 117.40 | 116.84 | 6,554 |
| Nov 28, 2023 | 119.60 | 119.60 | 115.60 | 116.00 | 115.45 | 5,136 |
| Nov 27, 2023 | 118.00 | 119.40 | 117.00 | 119.00 | 118.44 | 7,796 |
| Nov 24, 2023 | 115.80 | 118.80 | 115.80 | 117.80 | 117.24 | 4,660 |
| Nov 23, 2023 | 118.00 | 118.20 | 112.40 | 117.40 | 116.84 | 3,947 |
| Nov 22, 2023 | 113.80 | 117.40 | 113.80 | 117.40 | 116.84 | 5,667 |
| Nov 21, 2023 | 117.80 | 118.00 | 115.20 | 116.00 | 115.45 | 2,563 |
| Nov 20, 2023 | 117.00 | 118.60 | 116.00 | 117.40 | 116.84 | 3,751 |
| Nov 17, 2023 | 112.00 | 118.40 | 112.00 | 116.60 | 116.05 | 6,794 |
| Nov 16, 2023 | 112.40 | 115.40 | 112.00 | 115.00 | 114.45 | 9,652 |
| Nov 15, 2023 | 116.40 | 116.60 | 113.80 | 114.00 | 113.46 | 3,459 |
| Nov 14, 2023 | 111.20 | 116.80 | 110.80 | 116.40 | 115.85 | 6,244 |
| Nov 13, 2023 | 116.40 | 116.40 | 109.80 | 111.80 | 111.27 | 5,679 |
| Nov 10, 2023 | 116.60 | 117.00 | 114.20 | 114.20 | 113.66 | 4,712 |
| Nov 9, 2023 | 116.60 | 118.60 | 115.40 | 116.60 | 116.05 | 7,355 |
| Nov 8, 2023 | 114.60 | 116.00 | 114.20 | 114.80 | 114.26 | 2,866 |
| Nov 7, 2023 | 113.00 | 115.00 | 113.00 | 114.00 | 113.46 | 5,356 |
| Nov 6, 2023 | 117.80 | 117.80 | 113.00 | 113.00 | 112.46 | 9,181 |
| Nov 3, 2023 | 113.40 | 115.20 | 112.00 | 113.20 | 112.66 | 4,171 |
| Nov 2, 2023 | 112.00 | 113.20 | 110.40 | 111.40 | 110.87 | 8,120 |
| Nov 1, 2023 | 109.20 | 109.20 | 106.00 | 108.00 | 107.49 | 7,343 |
| Oct 31, 2023 | 109.00 | 109.00 | 103.00 | 104.20 | 103.71 | 8,101 |
| Oct 30, 2023 | 100.40 | 103.60 | 100.40 | 101.00 | 100.52 | 9,801 |
| Oct 27, 2023 | 99.30 | 101.40 | 98.10 | 101.20 | 100.72 | 7,153 |
| Oct 26, 2023 | 101.40 | 102.40 | 99.30 | 99.60 | 99.13 | 11,223 |
| Oct 25, 2023 | 103.20 | 112.20 | 103.20 | 104.00 | 103.51 | 6,589 |
Related Tickers
MED.SW Medartis Holding AG
57.60
-0.69%
1PHIA.MI Koninklijke Philips N.V.
29.57
-0.57%
SMMNY Siemens Healthineers AG
27.63
+0.30%
SOON.SW Sonova Holding AG
312.20
-0.06%
REG1V.HE Revenio Group Oyj
31.86
-1.06%
EUZ.DE Eckert & Ziegler SE
42.04
-3.40%
KURN.SW Kuros Biosciences AG
24.25
-1.82%
SHL.DE Siemens Healthineers AG
51.32
-0.08%
TMCI Treace Medical Concepts, Inc.
4.6900
-4.87%
FNA Paragon 28, Inc.
4.8900
+2.30%