Swiss - Delayed Quote CHF
Ypsomed Holding AG (YPSN.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 | 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 9, 2024 | 411.50 | 412.00 | 408.00 | 412.00 | 412.00 | 7,140 |
| Oct 8, 2024 | 412.00 | 414.00 | 409.00 | 411.00 | 411.00 | 4,901 |
| Oct 7, 2024 | 417.00 | 417.00 | 411.50 | 412.50 | 412.50 | 7,122 |
| Oct 4, 2024 | 419.00 | 419.00 | 414.50 | 414.50 | 414.50 | 8,165 |
| Oct 3, 2024 | 414.00 | 420.00 | 414.00 | 419.00 | 419.00 | 8,484 |
| Oct 2, 2024 | 412.00 | 416.50 | 408.00 | 416.50 | 416.50 | 10,113 |
| Oct 1, 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 9, 2024 | 423.50 | 435.00 | 422.00 | 430.00 | 430.00 | 19,909 |
| Sep 6, 2024 | 419.50 | 426.50 | 416.00 | 416.00 | 416.00 | 9,454 |
| Sep 5, 2024 | 423.50 | 427.50 | 420.00 | 421.50 | 421.50 | 10,870 |
| Sep 4, 2024 | 425.50 | 428.50 | 416.00 | 424.50 | 424.50 | 16,064 |
| Sep 3, 2024 | 424.00 | 429.00 | 420.50 | 429.00 | 429.00 | 15,565 |
| Sep 2, 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 9, 2024 | 398.00 | 402.50 | 397.50 | 399.50 | 399.50 | 5,943 |
| Aug 8, 2024 | 388.00 | 396.50 | 382.50 | 394.50 | 394.50 | 5,686 |
| Aug 7, 2024 | 390.00 | 400.00 | 388.00 | 394.00 | 394.00 | 5,207 |
| Aug 6, 2024 | 386.50 | 390.00 | 382.00 | 387.00 | 387.00 | 12,082 |
| Aug 5, 2024 | 385.00 | 388.50 | 373.00 | 387.00 | 387.00 | 21,604 |
| Aug 2, 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 9, 2024 | 425.00 | 427.50 | 420.00 | 420.00 | 420.00 | 6,785 |
| Jul 8, 2024 | 425.00 | 430.00 | 421.50 | 422.00 | 422.00 | 11,509 |
| Jul 5, 2024 | 418.00 | 423.00 | 416.00 | 422.00 | 422.00 | 10,440 |
| Jul 4, 2024 | 415.00 | 419.00 | 412.00 | 416.50 | 416.50 | 11,135 |
| Jul 3, 2024 | 410.00 | 417.50 | 408.50 | 411.00 | 411.00 | 17,058 |
| Jul 2, 2024 | 411.00 | 411.00 | 402.00 | 408.50 | 408.50 | 12,387 |
| Jul 1, 2024 | 2.00 Dividend | |||||
| Jul 1, 2024 | 413.00 | 417.00 | 408.00 | 408.00 | 408.00 | 18,670 |
| Jun 28, 2024 | 415.00 | 416.00 | 404.00 | 404.00 | 402.00 | 19,654 |
| Jun 27, 2024 | 413.50 | 415.50 | 411.50 | 412.00 | 409.96 | 19,499 |
| Jun 26, 2024 | 397.50 | 411.00 | 396.00 | 411.00 | 408.97 | 22,378 |
| Jun 25, 2024 | 392.00 | 402.00 | 392.00 | 393.50 | 391.55 | 15,351 |
| Jun 24, 2024 | 387.00 | 394.50 | 386.50 | 390.50 | 388.57 | 11,828 |
| Jun 21, 2024 | 391.00 | 397.00 | 384.50 | 384.50 | 382.60 | 69,975 |
| Jun 20, 2024 | 395.00 | 395.00 | 386.50 | 395.00 | 393.04 | 12,450 |
| Jun 19, 2024 | 396.50 | 396.50 | 386.00 | 393.00 | 391.05 | 18,104 |
| Jun 18, 2024 | 390.50 | 397.50 | 389.50 | 396.00 | 394.04 | 9,552 |
| Jun 17, 2024 | 406.50 | 410.00 | 392.50 | 393.50 | 391.55 | 11,558 |
| Jun 14, 2024 | 407.00 | 407.00 | 397.50 | 401.50 | 399.51 | 11,140 |
| Jun 13, 2024 | 410.00 | 416.00 | 401.00 | 401.00 | 399.01 | 19,742 |
| Jun 12, 2024 | 399.00 | 406.50 | 394.50 | 406.50 | 404.49 | 16,979 |
| Jun 11, 2024 | 396.50 | 397.00 | 392.50 | 394.50 | 392.55 | 7,126 |
| Jun 10, 2024 | 393.00 | 397.00 | 390.50 | 393.50 | 391.55 | 7,131 |
| Jun 7, 2024 | 395.00 | 401.50 | 392.50 | 394.50 | 392.55 | 7,643 |
| Jun 6, 2024 | 394.00 | 397.50 | 390.50 | 395.00 | 393.04 | 11,934 |
| Jun 5, 2024 | 388.00 | 392.50 | 385.50 | 390.50 | 388.57 | 9,951 |
| Jun 4, 2024 | 388.00 | 390.00 | 381.50 | 385.00 | 383.09 | 12,531 |
| Jun 3, 2024 | 400.00 | 400.00 | 385.00 | 390.00 | 388.07 | 17,915 |
| May 31, 2024 | 385.00 | 386.00 | 378.00 | 382.00 | 380.11 | 24,749 |
| May 30, 2024 | 386.00 | 391.50 | 384.50 | 384.50 | 382.60 | 12,390 |
| May 29, 2024 | 394.50 | 395.00 | 383.00 | 386.00 | 384.09 | 16,291 |
| May 28, 2024 | 405.00 | 405.00 | 389.50 | 389.50 | 387.57 | 19,923 |
| May 27, 2024 | 390.00 | 409.00 | 389.00 | 405.50 | 403.49 | 22,580 |
| May 24, 2024 | 380.00 | 395.00 | 377.00 | 387.00 | 385.08 | 22,373 |
| May 23, 2024 | 385.00 | 396.00 | 381.00 | 382.50 | 380.61 | 23,611 |
| May 22, 2024 | 362.00 | 390.00 | 358.00 | 388.00 | 386.08 | 33,492 |
| May 21, 2024 | 330.00 | 340.50 | 330.00 | 338.00 | 336.33 | 20,021 |
| May 17, 2024 | 333.00 | 334.50 | 327.00 | 328.50 | 326.87 | 13,221 |
| May 16, 2024 | 330.00 | 337.00 | 329.50 | 333.50 | 331.85 | 10,205 |
| May 15, 2024 | 332.00 | 333.50 | 326.00 | 331.00 | 329.36 | 17,267 |
| May 14, 2024 | 331.00 | 333.00 | 326.00 | 331.50 | 329.86 | 8,654 |
| May 13, 2024 | 331.00 | 333.50 | 327.00 | 332.00 | 330.36 | 11,321 |
| May 10, 2024 | 337.00 | 337.00 | 330.50 | 332.00 | 330.36 | 6,224 |
| May 8, 2024 | 333.00 | 335.50 | 331.00 | 332.00 | 330.36 | 5,307 |
| May 7, 2024 | 334.00 | 334.00 | 329.00 | 332.50 | 330.85 | 5,704 |
| May 6, 2024 | 334.50 | 335.50 | 326.50 | 331.50 | 329.86 | 7,244 |
| May 3, 2024 | 328.00 | 334.00 | 327.50 | 333.50 | 331.85 | 9,154 |
| May 2, 2024 | 328.50 | 332.50 | 324.50 | 328.00 | 326.38 | 9,640 |
| Apr 30, 2024 | 333.00 | 335.00 | 324.00 | 329.00 | 327.37 | 19,342 |
| Apr 29, 2024 | 336.50 | 341.50 | 332.00 | 335.00 | 333.34 | 11,049 |
| Apr 26, 2024 | 342.00 | 344.00 | 334.50 | 337.50 | 335.83 | 20,107 |
| Apr 25, 2024 | 355.00 | 355.00 | 339.00 | 339.00 | 337.32 | 18,891 |
| Apr 24, 2024 | 364.00 | 367.50 | 355.50 | 359.00 | 357.22 | 27,687 |
| Apr 23, 2024 | 362.50 | 368.00 | 348.00 | 365.00 | 363.19 | 19,304 |
| Apr 22, 2024 | 367.00 | 377.50 | 363.00 | 365.50 | 363.69 | 21,428 |
| Apr 19, 2024 | 374.50 | 382.00 | 372.00 | 380.00 | 378.12 | 11,421 |
| Apr 18, 2024 | 376.50 | 380.00 | 364.50 | 380.00 | 378.12 | 16,283 |
| Apr 17, 2024 | 384.50 | 385.50 | 371.50 | 372.00 | 370.16 | 8,923 |
| Apr 16, 2024 | 382.50 | 389.50 | 378.50 | 383.50 | 381.60 | 16,574 |
| Apr 15, 2024 | 379.50 | 387.50 | 379.50 | 387.50 | 385.58 | 13,227 |
| Apr 12, 2024 | 378.00 | 384.50 | 376.50 | 380.00 | 378.12 | 12,801 |
| Apr 11, 2024 | 368.50 | 375.50 | 367.00 | 375.00 | 373.14 | 6,641 |
| Apr 10, 2024 | 378.00 | 379.00 | 365.00 | 371.00 | 369.16 | 9,979 |
| Apr 9, 2024 | 375.50 | 380.50 | 371.50 | 375.50 | 373.64 | 8,013 |
| Apr 8, 2024 | 368.00 | 376.00 | 367.50 | 375.00 | 373.14 | 9,897 |
| Apr 5, 2024 | 360.00 | 369.50 | 359.50 | 369.50 | 367.67 | 7,961 |
| Apr 4, 2024 | 364.00 | 368.00 | 360.00 | 366.50 | 364.69 | 7,359 |
| Apr 3, 2024 | 357.00 | 361.50 | 355.00 | 361.50 | 359.71 | 11,421 |
| Apr 2, 2024 | 360.00 | 363.00 | 352.50 | 355.00 | 353.24 | 11,116 |
| Mar 28, 2024 | 360.50 | 361.00 | 355.50 | 360.50 | 358.72 | 7,329 |
| Mar 27, 2024 | 365.00 | 369.00 | 358.00 | 360.00 | 358.22 | 6,095 |
| Mar 26, 2024 | 359.00 | 363.50 | 357.00 | 359.00 | 357.22 | 5,184 |
| Mar 25, 2024 | 360.50 | 363.50 | 352.50 | 359.50 | 357.72 | 9,243 |
| Mar 22, 2024 | 360.00 | 364.00 | 358.50 | 363.50 | 361.70 | 7,623 |
| Mar 21, 2024 | 350.00 | 361.00 | 346.00 | 361.00 | 359.21 | 9,719 |
| Mar 20, 2024 | 348.00 | 358.00 | 340.50 | 350.00 | 348.27 | 15,232 |
| Mar 19, 2024 | 350.50 | 352.00 | 343.00 | 347.00 | 345.28 | 11,787 |
| Mar 18, 2024 | 355.50 | 356.50 | 349.00 | 353.50 | 351.75 | 10,978 |
| Mar 15, 2024 | 360.00 | 361.50 | 354.00 | 357.00 | 355.23 | 9,953 |
| Mar 14, 2024 | 352.00 | 362.50 | 342.00 | 361.50 | 359.71 | 16,157 |
| Mar 13, 2024 | 358.00 | 360.00 | 348.50 | 350.50 | 348.76 | 20,500 |
| Mar 12, 2024 | 363.00 | 364.50 | 355.50 | 359.50 | 357.72 | 11,485 |
| Mar 11, 2024 | 371.00 | 377.00 | 360.00 | 363.50 | 361.70 | 16,566 |
| Mar 8, 2024 | 369.00 | 373.00 | 368.50 | 372.50 | 370.66 | 119,026 |
| Mar 7, 2024 | 359.50 | 368.00 | 357.50 | 367.50 | 365.68 | 10,681 |
| Mar 6, 2024 | 360.00 | 362.00 | 359.00 | 361.00 | 359.21 | 108,350 |
| Mar 5, 2024 | 360.00 | 363.50 | 358.50 | 361.50 | 359.71 | 11,221 |
| Mar 4, 2024 | 365.00 | 368.00 | 355.50 | 362.50 | 360.71 | 7,649 |
| Mar 1, 2024 | 365.00 | 367.00 | 359.00 | 365.00 | 363.19 | 11,263 |
| Feb 29, 2024 | 362.50 | 366.00 | 361.00 | 364.50 | 362.70 | 9,781 |
| Feb 28, 2024 | 364.50 | 365.00 | 358.50 | 365.00 | 363.19 | 9,190 |
| Feb 27, 2024 | 369.00 | 372.50 | 360.00 | 365.00 | 363.19 | 30,702 |
| Feb 26, 2024 | 355.00 | 373.00 | 348.50 | 371.50 | 369.66 | 23,286 |
| Feb 23, 2024 | 357.50 | 363.00 | 356.50 | 356.50 | 354.74 | 22,646 |
| Feb 22, 2024 | 354.00 | 360.50 | 351.50 | 356.00 | 354.24 | 12,864 |
| Feb 21, 2024 | 342.50 | 349.00 | 342.50 | 349.00 | 347.27 | 8,624 |
| Feb 20, 2024 | 340.00 | 343.50 | 337.00 | 341.50 | 339.81 | 10,620 |
| Feb 19, 2024 | 343.00 | 345.50 | 327.50 | 344.00 | 342.30 | 12,336 |
| Feb 16, 2024 | 347.50 | 347.50 | 339.50 | 344.00 | 342.30 | 9,131 |
| Feb 15, 2024 | 350.00 | 351.00 | 345.00 | 345.00 | 343.29 | 5,916 |
| Feb 14, 2024 | 339.00 | 350.00 | 339.00 | 348.50 | 346.77 | 4,656 |
| Feb 13, 2024 | 339.50 | 344.00 | 337.50 | 341.50 | 339.81 | 17,953 |
| Feb 12, 2024 | 339.50 | 342.50 | 337.00 | 339.00 | 337.32 | 8,261 |
| Feb 9, 2024 | 322.00 | 339.50 | 320.00 | 339.00 | 337.32 | 20,444 |
| Feb 8, 2024 | 322.00 | 323.00 | 315.00 | 320.00 | 318.42 | 9,821 |
| Feb 7, 2024 | 313.00 | 323.50 | 313.00 | 319.50 | 317.92 | 21,945 |
| Feb 6, 2024 | 311.50 | 314.00 | 309.00 | 314.00 | 312.45 | 8,165 |
| Feb 5, 2024 | 308.00 | 311.50 | 307.50 | 311.00 | 309.46 | 7,279 |
| Feb 2, 2024 | 306.00 | 309.50 | 305.50 | 309.00 | 307.47 | 7,371 |
| Feb 1, 2024 | 308.00 | 311.00 | 303.50 | 306.00 | 304.49 | 3,878 |
| Jan 31, 2024 | 307.50 | 308.50 | 304.00 | 305.50 | 303.99 | 6,543 |
| Jan 30, 2024 | 302.50 | 310.50 | 301.50 | 307.00 | 305.48 | 11,535 |
| Jan 29, 2024 | 300.00 | 300.00 | 295.00 | 298.50 | 297.02 | 7,000 |
| Jan 26, 2024 | 305.00 | 308.00 | 299.00 | 301.00 | 299.51 | 6,061 |
| Jan 25, 2024 | 310.00 | 310.00 | 302.50 | 304.50 | 302.99 | 4,570 |
| Jan 24, 2024 | 310.00 | 313.00 | 306.00 | 310.50 | 308.96 | 9,759 |
| Jan 23, 2024 | 304.00 | 308.50 | 304.00 | 305.00 | 303.49 | 5,582 |
| Jan 22, 2024 | 301.00 | 304.50 | 300.50 | 304.50 | 302.99 | 7,435 |
| Jan 19, 2024 | 300.00 | 301.50 | 296.50 | 296.50 | 295.03 | 6,565 |
| Jan 18, 2024 | 292.00 | 299.50 | 291.00 | 297.00 | 295.53 | 6,625 |
| Jan 17, 2024 | 292.00 | 294.00 | 287.50 | 292.00 | 290.55 | 8,871 |
| Jan 16, 2024 | 294.50 | 297.50 | 292.00 | 294.00 | 292.54 | 6,480 |
| Jan 15, 2024 | 294.50 | 301.00 | 294.50 | 295.50 | 294.04 | 9,369 |
| Jan 12, 2024 | 302.00 | 308.50 | 302.00 | 307.00 | 305.48 | 7,132 |
| Jan 11, 2024 | 304.50 | 305.00 | 301.00 | 302.00 | 300.50 | 5,072 |
| Jan 10, 2024 | 306.50 | 308.00 | 298.50 | 303.50 | 302.00 | 15,941 |
| Jan 9, 2024 | 301.00 | 309.00 | 295.00 | 307.50 | 305.98 | 8,490 |
| Jan 8, 2024 | 296.00 | 301.00 | 291.00 | 301.00 | 299.51 | 9,216 |
| Jan 5, 2024 | 298.50 | 298.50 | 292.50 | 295.50 | 294.04 | 6,425 |
| Jan 4, 2024 | 293.00 | 298.50 | 290.00 | 297.00 | 295.53 | 5,501 |
| Jan 3, 2024 | 303.00 | 303.00 | 289.00 | 292.50 | 291.05 | 7,957 |
| Dec 29, 2023 | 302.00 | 304.50 | 300.00 | 303.00 | 301.50 | 4,812 |
| Dec 28, 2023 | 299.50 | 301.50 | 299.50 | 301.00 | 299.51 | 4,321 |
| Dec 27, 2023 | 300.50 | 302.50 | 298.50 | 300.50 | 299.01 | 3,939 |
| Dec 22, 2023 | 299.00 | 301.00 | 297.00 | 300.00 | 298.51 | 4,494 |
| Dec 21, 2023 | 301.00 | 301.00 | 298.00 | 299.00 | 297.52 | 3,039 |
| Dec 20, 2023 | 295.00 | 301.00 | 295.00 | 301.00 | 299.51 | 10,018 |
| Dec 19, 2023 | 293.50 | 299.00 | 293.50 | 297.00 | 295.53 | 13,856 |
| Dec 18, 2023 | 292.50 | 294.50 | 288.50 | 293.00 | 291.55 | 8,141 |
| Dec 15, 2023 | 299.00 | 300.00 | 291.00 | 292.50 | 291.05 | 13,635 |
| Dec 14, 2023 | 302.00 | 308.00 | 296.00 | 300.00 | 298.51 | 14,415 |
| Dec 13, 2023 | 301.00 | 305.00 | 297.00 | 300.50 | 299.01 | 12,417 |
| Dec 12, 2023 | 299.00 | 301.00 | 297.50 | 300.00 | 298.51 | 9,593 |
| Dec 11, 2023 | 302.00 | 303.50 | 296.50 | 297.50 | 296.03 | 12,574 |
| Dec 8, 2023 | 296.00 | 303.00 | 296.00 | 302.50 | 301.00 | 7,758 |
| Dec 7, 2023 | 297.50 | 299.50 | 295.00 | 295.00 | 293.54 | 9,823 |
| Dec 6, 2023 | 302.00 | 302.00 | 296.50 | 297.50 | 296.03 | 6,764 |
| Dec 5, 2023 | 297.00 | 303.00 | 296.00 | 301.50 | 300.01 | 5,499 |
| Dec 4, 2023 | 300.50 | 303.50 | 292.00 | 298.00 | 296.52 | 17,297 |
| Dec 1, 2023 | 306.50 | 308.00 | 302.00 | 304.00 | 302.50 | 7,523 |
| Nov 30, 2023 | 302.50 | 305.00 | 300.00 | 304.50 | 302.99 | 23,034 |
| Nov 29, 2023 | 299.50 | 304.50 | 299.50 | 302.50 | 301.00 | 20,592 |
| Nov 28, 2023 | 301.50 | 301.50 | 296.50 | 299.50 | 298.02 | 12,673 |
| Nov 27, 2023 | 295.50 | 302.00 | 295.00 | 302.00 | 300.50 | 19,015 |
| Nov 24, 2023 | 293.00 | 295.50 | 290.00 | 293.50 | 292.05 | 6,578 |
| Nov 23, 2023 | 286.00 | 293.00 | 285.00 | 293.00 | 291.55 | 9,809 |
| Nov 22, 2023 | 290.00 | 297.00 | 287.50 | 290.50 | 289.06 | 14,543 |
| Nov 21, 2023 | 283.50 | 293.50 | 279.50 | 290.00 | 288.56 | 21,968 |
| Nov 20, 2023 | 276.00 | 284.00 | 273.50 | 281.50 | 280.11 | 19,496 |
| Nov 17, 2023 | 269.50 | 279.00 | 269.50 | 274.00 | 272.64 | 11,942 |
| Nov 16, 2023 | 275.00 | 275.00 | 261.50 | 268.00 | 266.67 | 5,185 |
| Nov 15, 2023 | 278.00 | 284.00 | 269.00 | 270.00 | 268.66 | 18,928 |
| Nov 14, 2023 | 263.00 | 275.00 | 263.00 | 273.50 | 272.15 | 15,478 |
| Nov 13, 2023 | 258.00 | 263.00 | 258.00 | 262.50 | 261.20 | 6,218 |
| Nov 10, 2023 | 258.00 | 262.00 | 255.50 | 260.00 | 258.71 | 6,044 |
| Nov 9, 2023 | 260.00 | 264.50 | 260.00 | 260.00 | 258.71 | 5,666 |
| Nov 8, 2023 | 257.50 | 265.50 | 257.50 | 261.50 | 260.21 | 6,816 |
| Nov 7, 2023 | 252.50 | 259.00 | 252.00 | 257.00 | 255.73 | 9,499 |
| Nov 6, 2023 | 251.50 | 252.00 | 250.00 | 252.00 | 250.75 | 3,781 |
| Nov 3, 2023 | 253.00 | 254.50 | 250.00 | 252.00 | 250.75 | 4,685 |
| Nov 2, 2023 | 253.00 | 256.00 | 250.50 | 252.50 | 251.25 | 10,046 |
| Nov 1, 2023 | 251.50 | 253.00 | 250.00 | 250.50 | 249.26 | 16,333 |
| Oct 31, 2023 | 248.50 | 254.00 | 247.50 | 250.00 | 248.76 | 7,878 |
| Oct 30, 2023 | 249.00 | 252.00 | 248.00 | 249.50 | 248.26 | 9,027 |
| Oct 27, 2023 | 246.00 | 250.00 | 245.50 | 247.50 | 246.27 | 6,400 |
| Oct 26, 2023 | 252.00 | 253.00 | 246.50 | 249.00 | 247.77 | 7,725 |
| Oct 25, 2023 | 258.00 | 258.50 | 250.00 | 253.50 | 252.25 | 8,528 |
Related Tickers
ALC.SW Alcon Inc.
81.96
+0.29%
CLTN.SW COLTENE Holding AG
53.80
0.00%
STMN.SW Straumann Holding AG
126.70
-1.29%
SRT.DE Sartorius Aktiengesellschaft
194.40
-1.62%
1SXP.VI SCHOTT Pharma AG & Co. KGaA
31.52
-1.87%
STMNz.XC
1SXP.F SCHOTT Pharma AG & Co. KGaA
31.72
+4.00%
SKAN.SW SKAN Group AG
77.60
-0.39%
1SXP.DE SCHOTT Pharma AG & Co. KGaA
31.42
-1.69%
TECN.SW Tecan Group AG
224.40
-1.75%