Advertisement
U.S. Markets closed

medmix AG (MEDX.SW)

Swiss - Swiss Delayed Price. Currency in CHF
9.71-0.05 (-0.51%)
At close: 05:31PM CET
Advertisement
Time Period:
Nov 08, 2023 - Nov 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 08, 20249.609.809.569.719.7143,187
Nov 07, 20249.329.889.329.769.7640,499
Nov 06, 20249.339.799.309.349.3488,780
Nov 05, 20249.509.639.329.329.3245,201
Nov 04, 20249.709.859.559.559.5531,592
Nov 01, 202410.0010.009.729.809.8039,735
Oct 31, 202410.0010.069.889.929.9225,507
Oct 30, 202410.0010.069.889.939.9389,879
Oct 29, 202410.1010.4210.0410.0410.0438,860
Oct 28, 20249.8810.129.889.979.9734,608
Oct 25, 20249.859.949.759.869.8645,115
Oct 24, 20249.8510.089.829.959.9541,674
Oct 23, 20249.9510.049.809.849.8433,713
Oct 22, 202410.0010.109.939.939.9341,172
Oct 21, 202410.0010.109.9510.0610.0631,429
Oct 18, 20249.7810.089.729.979.9738,242
Oct 17, 20249.909.929.689.689.6863,570
Oct 16, 202410.1010.109.859.909.9031,522
Oct 15, 202410.2010.289.9710.0610.0653,914
Oct 14, 202410.2010.3610.2010.2810.2835,929
Oct 11, 202410.3810.4410.2010.2010.2038,958
Oct 10, 202410.2010.3810.2010.3810.3824,224
Oct 09, 202410.2410.3210.1410.2610.2663,798
Oct 08, 202410.4010.4010.0610.2210.2250,374
Oct 07, 202410.4010.4010.1610.4010.4059,050
Oct 04, 202410.0010.4010.0010.4010.4074,736
Oct 03, 202410.1010.149.9010.1010.1057,650
Oct 02, 202410.1010.1410.0010.0610.0635,600
Oct 01, 202410.2610.3610.0210.0210.0255,101
Sep 30, 202410.5010.5010.2610.3410.3445,884
Sep 27, 202410.2210.5010.1610.4010.4073,655
Sep 26, 20249.9310.229.9310.1810.1861,987
Sep 25, 20249.629.939.589.849.8461,656
Sep 24, 20249.509.739.509.649.6445,261
Sep 23, 20249.469.549.259.509.5084,664
Sep 20, 20249.649.719.399.489.48129,158
Sep 19, 20249.709.859.579.649.64137,631
Sep 18, 20249.869.869.689.709.7044,344
Sep 17, 20249.609.869.609.779.7741,507
Sep 16, 20249.709.709.609.649.6442,489
Sep 13, 20249.559.809.559.709.7096,851
Sep 12, 20249.749.779.449.449.4447,094
Sep 11, 20249.509.759.489.549.5443,884
Sep 10, 20249.689.709.499.559.5560,206
Sep 09, 20249.809.859.689.689.6874,881
Sep 06, 202410.0010.009.759.759.7583,871
Sep 05, 202410.1410.149.939.939.9340,988
Sep 04, 202410.1210.149.9410.1410.14102,315
Sep 03, 202410.5210.5810.0410.0410.04100,412
Sep 02, 202410.4610.5810.2810.4810.4891,101
Aug 30, 202410.3810.6210.3810.4810.4873,587
Aug 29, 202410.3010.4610.1210.4210.4288,920
Aug 28, 202411.1611.1610.3210.3210.3275,070
Aug 27, 202411.1611.1610.7810.8010.8041,962
Aug 26, 202410.8011.1610.7610.9610.9683,986
Aug 23, 202410.6610.9010.6610.8010.8072,856
Aug 22, 202410.6010.9610.5610.6610.6657,796
Aug 21, 202410.3011.1210.1410.6010.60201,859
Aug 20, 202410.4210.4810.0810.2010.20249,144
Aug 19, 202410.5010.5010.3010.4810.48238,742
Aug 16, 202410.8810.8810.4610.5010.5083,655
Aug 15, 202410.4611.0010.3810.8810.88172,865
Aug 14, 202410.4410.4410.3010.4010.40136,474
Aug 13, 202410.9210.9410.2610.2610.26127,594
Aug 12, 202410.7210.9810.7210.9010.9058,935
Aug 09, 202411.0411.0410.7610.8010.80180,290
Aug 08, 202411.1211.1610.8410.8610.8683,656
Aug 07, 202411.3011.3011.1211.2411.24207,725
Aug 06, 202411.2011.2010.9811.1011.10266,999
Aug 05, 202411.5011.5010.9611.0411.04141,345
Aug 02, 202412.2012.2011.6611.6611.6691,372
Jul 31, 202412.1012.5012.1012.1212.1271,883
Jul 30, 202412.6012.6012.1212.1212.1249,629
Jul 29, 202412.6012.7412.1412.1812.18117,541
Jul 26, 202412.2012.7012.2012.3812.3860,247
Jul 25, 202412.5012.5412.1212.1212.12197,295
Jul 24, 202412.8613.0012.5612.5612.5692,243
Jul 23, 202413.3013.3212.7012.9012.90132,490
Jul 22, 202412.8613.2612.6013.0813.0871,835
Jul 19, 202413.5013.5212.8012.8812.88111,839
Jul 18, 202414.3614.7012.9213.5013.50269,856
Jul 17, 202414.2614.5414.1814.4214.4230,751
Jul 16, 202414.2014.4813.9614.3414.3439,578
Jul 15, 202415.0015.0214.2214.2614.2638,358
Jul 12, 202414.8614.9414.2614.9214.9230,245
Jul 11, 202413.9614.5613.9414.3614.3635,997
Jul 10, 202414.1014.2813.8013.8013.80119,370
Jul 09, 202414.0414.1013.6213.8413.8441,428
Jul 08, 202414.2014.2613.9414.0614.0635,961
Jul 05, 202414.3214.4614.0214.2014.2031,259
Jul 04, 202414.0614.2813.9414.2814.2821,779
Jul 03, 202413.9214.2413.8014.0014.0044,113
Jul 02, 202413.7214.0813.6213.9213.9235,960
Jul 01, 202413.6813.8813.4413.7613.7620,924
Jun 28, 202413.7413.8013.5813.5813.5833,260
Jun 27, 202413.6013.8013.5413.7013.7058,190
Jun 26, 202414.0014.0013.3413.5413.5446,807
Jun 25, 202414.4214.5013.8613.9613.96117,985
Jun 24, 202414.4614.5814.3614.4214.4237,197
Jun 21, 202414.6014.6014.3214.3214.3245,296
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...