Advertisement
Helvetia Holding AG (HELN.SW)
Swiss - Swiss Delayed Price. Currency in CHF
Follow
As of 03:56PM CET. Market open.
Advertisement
Time Period:
Nov 20, 2023 - Nov 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 20, 2024 | 151.70 | 152.10 | 150.80 | 150.80 | 150.80 | 19,374 |
| Nov 19, 2024 | 150.50 | 151.50 | 149.60 | 150.70 | 150.70 | 40,885 |
| Nov 18, 2024 | 149.70 | 151.00 | 149.70 | 151.00 | 151.00 | 70,973 |
| Nov 15, 2024 | 147.80 | 150.20 | 147.80 | 149.70 | 149.70 | 65,357 |
| Nov 14, 2024 | 147.80 | 148.70 | 146.70 | 148.70 | 148.70 | 47,445 |
| Nov 13, 2024 | 147.60 | 148.10 | 146.80 | 147.80 | 147.80 | 56,782 |
| Nov 12, 2024 | 148.90 | 149.00 | 147.80 | 148.00 | 148.00 | 52,045 |
| Nov 11, 2024 | 149.70 | 150.50 | 149.20 | 149.60 | 149.60 | 46,861 |
| Nov 08, 2024 | 148.40 | 149.10 | 147.60 | 149.10 | 149.10 | 42,524 |
| Nov 07, 2024 | 150.30 | 150.80 | 148.40 | 148.90 | 148.90 | 54,928 |
| Nov 06, 2024 | 149.20 | 150.30 | 147.30 | 148.60 | 148.60 | 82,426 |
| Nov 05, 2024 | 147.30 | 147.90 | 146.30 | 146.80 | 146.80 | 58,850 |
| Nov 04, 2024 | 147.90 | 148.10 | 146.80 | 147.00 | 147.00 | 45,052 |
| Nov 01, 2024 | 146.80 | 148.20 | 146.60 | 147.80 | 147.80 | 44,205 |
| Oct 31, 2024 | 147.20 | 147.50 | 144.00 | 146.20 | 146.20 | 104,401 |
| Oct 30, 2024 | 148.70 | 149.50 | 147.40 | 148.70 | 148.70 | 51,359 |
| Oct 29, 2024 | 152.00 | 152.20 | 149.40 | 149.60 | 149.60 | 58,618 |
| Oct 28, 2024 | 151.30 | 151.90 | 150.40 | 151.60 | 151.60 | 51,389 |
| Oct 25, 2024 | 150.90 | 151.50 | 149.90 | 150.70 | 150.70 | 55,331 |
| Oct 24, 2024 | 149.70 | 152.00 | 149.70 | 151.20 | 151.20 | 86,719 |
| Oct 23, 2024 | 150.60 | 151.30 | 149.70 | 149.70 | 149.70 | 45,575 |
| Oct 22, 2024 | 150.60 | 151.20 | 149.60 | 150.60 | 150.60 | 63,925 |
| Oct 21, 2024 | 152.00 | 152.50 | 151.30 | 151.50 | 151.50 | 33,873 |
| Oct 18, 2024 | 151.40 | 152.70 | 150.80 | 152.70 | 152.70 | 32,036 |
| Oct 17, 2024 | 151.60 | 152.50 | 151.20 | 152.30 | 152.30 | 42,193 |
| Oct 16, 2024 | 151.10 | 151.70 | 150.30 | 151.60 | 151.60 | 33,000 |
| Oct 15, 2024 | 151.20 | 152.00 | 151.20 | 151.40 | 151.40 | 50,275 |
| Oct 14, 2024 | 150.70 | 151.40 | 150.00 | 151.20 | 151.20 | 37,825 |
| Oct 11, 2024 | 149.80 | 150.80 | 149.20 | 150.80 | 150.80 | 40,357 |
| Oct 10, 2024 | 148.90 | 150.80 | 148.90 | 149.90 | 149.90 | 49,410 |
| Oct 09, 2024 | 148.60 | 149.50 | 148.00 | 148.90 | 148.90 | 41,213 |
| Oct 08, 2024 | 147.70 | 149.80 | 146.80 | 149.00 | 149.00 | 39,051 |
| Oct 07, 2024 | 149.30 | 150.20 | 148.20 | 148.20 | 148.20 | 50,755 |
| Oct 04, 2024 | 147.00 | 149.50 | 146.70 | 149.00 | 149.00 | 53,545 |
| Oct 03, 2024 | 147.40 | 148.30 | 147.30 | 147.50 | 147.50 | 51,119 |
| Oct 02, 2024 | 146.70 | 147.60 | 146.70 | 147.40 | 147.40 | 61,772 |
| Oct 01, 2024 | 146.40 | 147.00 | 145.90 | 146.50 | 146.50 | 57,140 |
| Sep 30, 2024 | 146.50 | 147.30 | 145.90 | 146.00 | 146.00 | 74,505 |
| Sep 27, 2024 | 146.00 | 146.90 | 144.90 | 146.90 | 146.90 | 57,648 |
| Sep 26, 2024 | 144.40 | 147.40 | 143.80 | 146.10 | 146.10 | 100,215 |
| Sep 25, 2024 | 138.50 | 144.50 | 138.50 | 144.50 | 144.50 | 173,140 |
| Sep 24, 2024 | 136.30 | 136.90 | 136.00 | 136.60 | 136.60 | 42,871 |
| Sep 23, 2024 | 135.00 | 136.20 | 134.80 | 135.70 | 135.70 | 45,841 |
| Sep 20, 2024 | 135.00 | 136.20 | 134.20 | 135.30 | 135.30 | 103,313 |
| Sep 19, 2024 | 136.40 | 136.50 | 135.50 | 135.50 | 135.50 | 48,332 |
| Sep 18, 2024 | 136.10 | 136.50 | 135.20 | 135.60 | 135.60 | 44,069 |
| Sep 17, 2024 | 137.10 | 138.00 | 135.80 | 136.30 | 136.30 | 54,958 |
| Sep 16, 2024 | 136.00 | 137.20 | 136.00 | 137.10 | 137.10 | 46,040 |
| Sep 13, 2024 | 135.60 | 137.00 | 135.40 | 136.50 | 136.50 | 53,210 |
| Sep 12, 2024 | 135.20 | 135.80 | 134.80 | 135.20 | 135.20 | 46,917 |
| Sep 11, 2024 | 134.60 | 136.00 | 133.70 | 134.70 | 134.70 | 40,676 |
| Sep 10, 2024 | 135.10 | 135.90 | 134.10 | 134.60 | 134.60 | 35,984 |
| Sep 09, 2024 | 134.90 | 135.50 | 134.30 | 135.30 | 135.30 | 48,884 |
| Sep 06, 2024 | 136.90 | 137.10 | 134.90 | 134.90 | 134.90 | 74,696 |
| Sep 05, 2024 | 132.30 | 138.30 | 132.30 | 137.50 | 137.50 | 158,951 |
| Sep 04, 2024 | 132.70 | 133.40 | 132.20 | 132.40 | 132.40 | 79,806 |
| Sep 03, 2024 | 134.30 | 135.00 | 132.70 | 133.60 | 133.60 | 65,171 |
| Sep 02, 2024 | 134.00 | 134.60 | 133.70 | 134.30 | 134.30 | 47,568 |
| Aug 30, 2024 | 133.90 | 134.70 | 133.60 | 134.30 | 134.30 | 92,450 |
| Aug 29, 2024 | 134.20 | 134.80 | 133.70 | 134.30 | 134.30 | 41,932 |
| Aug 28, 2024 | 133.70 | 134.50 | 133.60 | 134.50 | 134.50 | 51,815 |
| Aug 27, 2024 | 132.90 | 134.20 | 132.90 | 133.30 | 133.30 | 34,724 |
| Aug 26, 2024 | 133.30 | 134.20 | 132.90 | 133.40 | 133.40 | 33,578 |
| Aug 23, 2024 | 132.80 | 134.00 | 132.40 | 134.00 | 134.00 | 53,284 |
| Aug 22, 2024 | 132.10 | 132.90 | 131.80 | 132.40 | 132.40 | 31,574 |
| Aug 21, 2024 | 132.00 | 132.50 | 131.70 | 132.00 | 132.00 | 41,346 |
| Aug 20, 2024 | 132.50 | 132.90 | 132.00 | 132.50 | 132.50 | 67,101 |
| Aug 19, 2024 | 132.00 | 133.20 | 132.00 | 132.40 | 132.40 | 48,316 |
| Aug 16, 2024 | 131.70 | 132.20 | 131.20 | 132.20 | 132.20 | 42,218 |
| Aug 15, 2024 | 131.00 | 131.80 | 130.80 | 131.50 | 131.50 | 56,285 |
| Aug 14, 2024 | 129.60 | 130.80 | 129.60 | 130.50 | 130.50 | 30,177 |
| Aug 13, 2024 | 128.50 | 130.00 | 128.50 | 129.10 | 129.10 | 59,757 |
| Aug 12, 2024 | 128.10 | 128.70 | 127.40 | 128.10 | 128.10 | 40,038 |
| Aug 09, 2024 | 127.60 | 128.10 | 126.90 | 127.60 | 127.60 | 32,127 |
| Aug 08, 2024 | 126.30 | 127.10 | 124.90 | 126.90 | 126.90 | 49,698 |
| Aug 07, 2024 | 124.00 | 126.50 | 123.70 | 126.30 | 126.30 | 76,619 |
| Aug 06, 2024 | 123.80 | 124.60 | 122.30 | 122.70 | 122.70 | 76,809 |
| Aug 05, 2024 | 121.50 | 124.50 | 120.80 | 122.70 | 122.70 | 160,148 |
| Aug 02, 2024 | 127.60 | 129.00 | 127.20 | 128.50 | 128.50 | 100,108 |
| Jul 31, 2024 | 132.10 | 132.70 | 131.00 | 131.20 | 131.20 | 84,635 |
| Jul 30, 2024 | 130.40 | 132.20 | 130.10 | 131.50 | 131.50 | 60,594 |
| Jul 29, 2024 | 131.00 | 131.50 | 129.50 | 130.10 | 130.10 | 51,703 |
| Jul 26, 2024 | 129.50 | 130.70 | 129.20 | 130.60 | 130.60 | 52,747 |
| Jul 25, 2024 | 128.80 | 129.70 | 128.00 | 129.70 | 129.70 | 50,697 |
| Jul 24, 2024 | 129.90 | 130.30 | 129.20 | 129.80 | 129.80 | 41,136 |
| Jul 23, 2024 | 130.20 | 131.10 | 129.60 | 130.60 | 130.60 | 62,197 |
| Jul 22, 2024 | 127.60 | 130.50 | 127.20 | 129.60 | 129.60 | 83,708 |
| Jul 19, 2024 | 128.20 | 129.90 | 127.50 | 127.50 | 127.50 | 57,576 |
| Jul 18, 2024 | 128.60 | 129.40 | 128.00 | 129.40 | 129.40 | 83,517 |
| Jul 17, 2024 | 127.10 | 128.60 | 126.80 | 128.60 | 128.60 | 77,252 |
| Jul 16, 2024 | 125.40 | 127.60 | 124.40 | 127.20 | 127.20 | 155,432 |
| Jul 15, 2024 | 124.90 | 125.20 | 123.20 | 123.60 | 123.60 | 39,367 |
| Jul 12, 2024 | 125.00 | 125.30 | 124.10 | 125.00 | 125.00 | 31,600 |
| Jul 11, 2024 | 125.00 | 125.90 | 124.60 | 124.80 | 124.80 | 49,723 |
| Jul 10, 2024 | 123.10 | 124.80 | 123.10 | 124.80 | 124.80 | 41,491 |
| Jul 09, 2024 | 124.00 | 124.10 | 122.50 | 123.10 | 123.10 | 58,161 |
| Jul 08, 2024 | 123.30 | 125.30 | 122.80 | 124.40 | 124.40 | 80,153 |
| Jul 05, 2024 | 123.30 | 123.70 | 122.90 | 123.30 | 123.30 | 48,211 |
| Jul 04, 2024 | 122.30 | 123.70 | 122.30 | 122.80 | 122.80 | 31,272 |
| Jul 03, 2024 | 122.40 | 122.60 | 121.00 | 122.30 | 122.30 | 47,488 |
| *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.