Swiss - Delayed Quote CHF

Autoneum Holding AG (AUTN.SW)

Compare
104.60 -0.20 (-0.19%)
At close: November 15 at 5:31 PM GMT+1
Currency in CHF
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 105.00 105.20 103.40 104.60 104.60 3,863
Nov 14, 2024 104.20 106.80 104.20 104.80 104.80 4,656
Nov 13, 2024 103.60 106.00 102.00 105.00 105.00 8,891
Nov 12, 2024 106.00 106.80 104.20 104.60 104.60 7,294
Nov 11, 2024 105.20 107.40 103.80 106.80 106.80 6,130
Nov 8, 2024 107.00 107.20 105.20 105.60 105.60 6,766
Nov 7, 2024 107.60 109.00 107.40 107.40 107.40 3,558
Nov 6, 2024 108.80 109.40 107.00 107.60 107.60 11,313
Nov 5, 2024 111.60 113.40 108.00 108.00 108.00 6,443
Nov 4, 2024 116.20 116.20 112.40 112.40 112.40 8,214
Nov 1, 2024 116.40 117.60 115.00 116.20 116.20 5,877
Oct 31, 2024 116.60 117.00 114.20 115.60 115.60 6,074
Oct 30, 2024 118.00 118.20 115.40 115.80 115.80 10,103
Oct 29, 2024 122.00 123.20 118.20 118.20 118.20 8,668
Oct 28, 2024 121.60 123.80 121.20 122.00 122.00 12,003
Oct 25, 2024 122.00 122.60 120.60 120.80 120.80 4,213
Oct 24, 2024 121.80 124.40 121.80 122.00 122.00 7,265
Oct 23, 2024 122.80 124.80 121.20 121.20 121.20 9,938
Oct 22, 2024 124.00 128.80 121.00 123.00 123.00 18,959
Oct 21, 2024 116.00 118.20 115.80 117.00 117.00 5,459
Oct 18, 2024 117.80 120.00 115.60 115.60 115.60 6,172
Oct 17, 2024 119.00 119.00 116.60 117.20 117.20 4,085
Oct 16, 2024 114.20 118.80 113.40 118.00 118.00 6,046
Oct 15, 2024 116.00 117.60 113.80 113.80 113.80 4,585
Oct 14, 2024 117.00 118.00 114.20 116.80 116.80 18,446
Oct 11, 2024 116.80 118.20 116.80 117.80 117.80 1,670
Oct 10, 2024 117.80 118.00 116.80 117.60 117.60 2,094
Oct 9, 2024 115.20 119.60 115.20 117.20 117.20 3,656
Oct 8, 2024 117.40 117.80 116.20 117.00 117.00 2,048
Oct 7, 2024 116.80 117.60 116.20 117.40 117.40 2,920
Oct 4, 2024 116.00 117.00 116.00 116.00 116.00 1,617
Oct 3, 2024 117.00 117.00 113.60 115.20 115.20 4,262
Oct 2, 2024 117.60 118.60 115.80 117.20 117.20 2,113
Oct 1, 2024 119.00 120.40 116.00 116.80 116.80 3,093
Sep 30, 2024 120.60 120.60 116.00 119.80 119.80 6,849
Sep 27, 2024 115.80 121.20 115.20 120.20 120.20 5,592
Sep 26, 2024 115.40 116.60 114.60 115.80 115.80 4,851
Sep 25, 2024 115.00 115.00 112.60 114.40 114.40 3,810
Sep 24, 2024 115.40 117.20 113.60 114.20 114.20 3,610
Sep 23, 2024 115.00 117.60 113.80 115.00 115.00 3,927
Sep 20, 2024 117.00 117.00 114.00 114.20 114.20 5,868
Sep 19, 2024 115.60 117.60 115.60 117.60 117.60 3,485
Sep 18, 2024 115.20 115.20 113.80 114.80 114.80 1,752
Sep 17, 2024 112.80 115.40 112.00 115.20 115.20 5,015
Sep 16, 2024 115.20 115.20 112.40 112.40 112.40 2,314
Sep 13, 2024 116.00 117.20 114.00 115.20 115.20 3,236
Sep 12, 2024 115.20 115.60 113.40 115.20 115.20 2,120
Sep 11, 2024 114.80 117.00 113.80 114.40 114.40 2,970
Sep 10, 2024 116.40 116.80 112.80 114.00 114.00 5,889
Sep 9, 2024 115.20 117.60 115.20 116.20 116.20 2,959
Sep 6, 2024 117.80 117.80 113.60 114.40 114.40 5,064
Sep 5, 2024 118.40 120.20 117.60 117.80 117.80 3,988
Sep 4, 2024 120.00 121.60 118.20 119.00 119.00 5,291
Sep 3, 2024 124.40 125.60 120.20 120.60 120.60 3,696
Sep 2, 2024 124.40 125.00 123.40 124.60 124.60 3,489
Aug 30, 2024 122.40 124.20 122.40 123.60 123.60 15,595
Aug 29, 2024 120.00 122.20 120.00 122.20 122.20 2,898
Aug 28, 2024 122.00 123.20 120.00 120.80 120.80 3,544
Aug 27, 2024 122.80 124.00 121.60 121.80 121.80 2,700
Aug 26, 2024 124.20 124.20 122.40 122.40 122.40 1,727
Aug 23, 2024 124.00 124.00 122.60 124.00 124.00 1,642
Aug 22, 2024 123.60 124.40 122.60 124.00 124.00 6,242
Aug 21, 2024 124.20 124.20 122.40 122.80 122.80 4,586
Aug 20, 2024 123.40 125.00 123.20 123.40 123.40 2,658
Aug 19, 2024 125.40 126.40 122.00 124.00 124.00 9,000
Aug 16, 2024 128.20 128.20 125.40 125.60 125.60 3,381
Aug 15, 2024 124.00 128.60 123.40 127.60 127.60 4,144
Aug 14, 2024 125.20 126.60 123.60 124.80 124.80 4,131
Aug 13, 2024 127.60 127.60 124.40 124.40 124.40 5,368
Aug 12, 2024 128.00 128.60 126.60 127.40 127.40 1,832
Aug 9, 2024 127.80 129.60 126.80 128.80 128.80 2,923
Aug 8, 2024 129.60 130.20 126.20 128.60 128.60 4,587
Aug 7, 2024 128.00 131.20 127.80 130.00 130.00 3,746
Aug 6, 2024 129.40 132.60 123.40 127.20 127.20 5,472
Aug 5, 2024 125.00 129.80 124.20 128.60 128.60 6,630
Aug 2, 2024 139.00 139.00 130.80 131.40 131.40 4,890
Jul 31, 2024 139.40 139.40 138.00 138.00 138.00 2,532
Jul 30, 2024 135.80 138.20 135.80 138.20 138.20 4,509
Jul 29, 2024 144.00 144.00 136.20 136.60 136.60 7,527
Jul 26, 2024 134.40 143.80 133.40 141.40 141.40 9,401
Jul 25, 2024 134.20 139.20 128.20 133.60 133.60 11,073
Jul 24, 2024 131.80 132.00 130.80 131.80 131.80 3,350
Jul 23, 2024 131.60 131.60 127.80 131.60 131.60 18,738
Jul 22, 2024 132.60 132.60 128.80 131.00 131.00 4,305
Jul 19, 2024 136.20 136.80 132.00 132.00 132.00 8,506
Jul 18, 2024 136.60 137.80 136.20 136.80 136.80 2,450
Jul 17, 2024 136.60 137.60 136.00 136.00 136.00 2,708
Jul 16, 2024 137.00 137.80 136.00 137.20 137.20 3,275
Jul 15, 2024 135.60 139.00 135.40 136.60 136.60 3,998
Jul 12, 2024 136.80 136.80 133.80 135.00 135.00 2,799
Jul 11, 2024 133.20 136.40 132.20 136.40 136.40 4,354
Jul 10, 2024 133.40 134.20 132.20 133.20 133.20 4,453
Jul 9, 2024 134.20 134.20 132.20 133.20 133.20 3,532
Jul 8, 2024 132.20 134.20 131.20 134.20 134.20 2,331
Jul 5, 2024 132.80 132.80 131.40 132.80 132.80 2,180
Jul 4, 2024 133.40 134.00 132.00 133.20 133.20 3,058
Jul 3, 2024 130.00 132.80 130.00 132.80 132.80 2,342
Jul 2, 2024 129.60 131.00 127.80 130.60 130.60 3,059
Jul 1, 2024 134.60 135.00 130.20 130.20 130.20 4,079
Jun 28, 2024 129.60 130.80 128.60 130.00 130.00 6,697
Jun 27, 2024 128.00 130.60 128.00 129.00 129.00 3,619
Jun 26, 2024 128.80 130.40 127.20 128.20 128.20 5,413
Jun 25, 2024 129.80 130.20 128.20 128.20 128.20 2,957
Jun 24, 2024 128.00 131.20 128.00 129.20 129.20 7,189
Jun 21, 2024 132.60 132.60 127.40 128.80 128.80 15,867
Jun 20, 2024 129.80 133.60 129.80 132.00 132.00 4,684
Jun 19, 2024 130.00 132.60 129.80 130.40 130.40 4,607
Jun 18, 2024 134.60 137.60 130.20 130.60 130.60 6,807
Jun 17, 2024 132.80 135.80 131.20 134.80 134.80 9,502
Jun 14, 2024 137.00 137.20 132.40 133.40 133.40 7,284
Jun 13, 2024 140.20 140.40 136.40 136.40 136.40 4,607
Jun 12, 2024 137.20 139.80 135.20 139.60 139.60 3,176
Jun 11, 2024 137.00 138.00 136.20 137.60 137.60 8,291
Jun 10, 2024 138.00 139.60 136.60 137.00 137.00 4,976
Jun 7, 2024 141.20 141.60 137.80 139.60 139.60 3,080
Jun 6, 2024 141.60 142.20 140.60 140.60 140.60 1,964
Jun 5, 2024 141.20 143.00 140.80 141.00 141.00 2,652
Jun 4, 2024 146.80 147.00 140.60 140.60 140.60 6,195
Jun 3, 2024 147.40 147.60 146.00 147.60 147.60 3,164
May 31, 2024 145.80 146.60 142.40 146.60 146.60 18,750
May 30, 2024 146.80 148.00 146.20 146.60 146.60 2,880
May 29, 2024 147.00 148.40 145.60 146.00 146.00 3,866
May 28, 2024 150.40 151.60 145.40 147.20 147.20 5,645
May 27, 2024 151.60 152.40 151.00 151.20 151.20 1,416
May 24, 2024 152.20 153.20 149.20 152.40 152.40 8,305
May 23, 2024 151.00 151.80 149.40 151.40 151.40 6,111
May 22, 2024 151.00 151.00 149.00 150.80 150.80 5,754
May 21, 2024 148.00 151.80 148.00 151.80 151.80 5,559
May 17, 2024 152.00 152.00 147.60 148.80 148.80 2,836
May 16, 2024 153.20 154.20 152.00 152.80 152.80 7,494
May 15, 2024 151.00 153.40 151.00 152.40 152.40 6,436
May 14, 2024 153.00 153.20 150.80 151.80 151.80 5,153
May 13, 2024 153.20 153.60 149.80 152.60 152.60 8,051
May 10, 2024 152.00 154.00 151.20 153.40 153.40 2,486
May 8, 2024 152.40 152.40 149.00 151.40 151.40 2,928
May 7, 2024 153.40 154.20 150.60 151.60 151.60 3,794
May 6, 2024 149.60 153.60 149.60 152.80 152.80 3,779
May 3, 2024 148.60 150.20 147.40 149.00 149.00 3,769
May 2, 2024 146.60 148.60 145.40 147.80 147.80 5,405
Apr 30, 2024 153.60 153.60 147.40 147.40 147.40 3,725
Apr 29, 2024 151.80 153.40 150.40 153.40 153.40 6,006
Apr 26, 2024 149.80 151.80 148.60 151.00 151.00 8,385
Apr 25, 2024 152.20 153.40 149.00 149.00 149.00 5,457
Apr 24, 2024 154.80 156.00 152.60 153.00 153.00 6,657
Apr 23, 2024 152.20 155.40 152.20 154.20 154.20 5,934
Apr 22, 2024 152.80 153.60 149.80 151.60 151.60 6,306
Apr 19, 2024 153.40 154.60 152.00 153.20 153.20 5,332
Apr 18, 2024 155.00 156.20 153.20 155.40 155.40 16,910
Apr 17, 2024 156.20 159.00 154.20 155.00 155.00 6,431
Apr 16, 2024 159.00 159.00 155.80 157.00 157.00 6,879
Apr 15, 2024 158.40 162.00 158.40 159.80 159.80 17,129
Apr 12, 2024 162.00 164.60 158.00 158.60 158.60 10,938
Apr 11, 2024 2.50 Dividend
Apr 11, 2024 161.00 162.60 158.00 160.60 160.60 7,550
Apr 10, 2024 161.40 163.00 157.80 162.60 160.10 10,315
Apr 9, 2024 161.40 161.40 158.80 159.80 157.34 7,433
Apr 8, 2024 163.00 164.80 161.20 162.20 159.71 3,798
Apr 5, 2024 161.20 163.60 160.40 163.60 161.08 6,651
Apr 4, 2024 161.00 164.60 160.40 164.40 161.87 8,671
Apr 3, 2024 160.80 161.80 159.80 161.40 158.92 8,253
Apr 2, 2024 163.00 166.60 159.80 162.40 159.90 11,759
Mar 28, 2024 162.00 163.60 159.60 161.60 159.12 10,604
Mar 27, 2024 159.40 161.80 159.00 161.80 159.31 7,685
Mar 26, 2024 161.00 161.00 156.60 160.20 157.74 7,995
Mar 25, 2024 158.60 161.80 158.20 160.60 158.13 9,876
Mar 22, 2024 151.60 158.40 151.60 158.00 155.57 11,401
Mar 21, 2024 153.20 154.40 150.20 152.40 150.06 9,449
Mar 20, 2024 151.00 152.00 149.00 152.00 149.66 11,453
Mar 19, 2024 147.80 152.40 147.40 151.20 148.88 22,552
Mar 18, 2024 148.00 150.00 146.60 147.00 144.74 8,466
Mar 15, 2024 147.60 149.80 146.60 147.20 144.94 21,227
Mar 14, 2024 147.00 149.40 143.40 148.20 145.92 12,889
Mar 13, 2024 135.00 149.80 133.40 147.20 144.94 28,709
Mar 12, 2024 128.80 132.80 128.80 132.00 129.97 11,190
Mar 11, 2024 129.40 130.60 128.20 130.60 128.59 2,573
Mar 8, 2024 131.40 131.80 128.20 129.60 127.61 3,115
Mar 7, 2024 127.00 131.40 127.00 131.40 129.38 4,210
Mar 6, 2024 128.80 130.60 127.00 128.20 126.23 3,446
Mar 5, 2024 128.00 129.80 127.60 129.80 127.80 4,718
Mar 4, 2024 130.00 130.20 128.00 129.00 127.02 5,072
Mar 1, 2024 129.40 130.60 128.20 130.40 128.40 3,098
Feb 29, 2024 128.00 130.60 127.80 129.00 127.02 9,873
Feb 28, 2024 126.40 128.40 126.40 128.00 126.03 3,758
Feb 27, 2024 129.60 129.80 126.40 127.00 125.05 4,073
Feb 26, 2024 128.20 129.80 126.60 129.60 127.61 7,178
Feb 23, 2024 127.80 129.20 125.60 129.20 127.21 5,127
Feb 22, 2024 125.40 128.80 125.40 128.80 126.82 4,577
Feb 21, 2024 126.80 127.00 124.40 124.40 122.49 2,652
Feb 20, 2024 126.80 127.60 123.80 126.00 124.06 5,617
Feb 19, 2024 127.60 127.80 125.60 125.80 123.87 1,866
Feb 16, 2024 127.40 127.40 125.60 127.40 125.44 2,514
Feb 15, 2024 127.20 129.80 127.00 127.20 125.24 2,169
Feb 14, 2024 127.20 129.00 126.60 128.00 126.03 3,816
Feb 13, 2024 124.20 126.80 123.40 126.20 124.26 4,385
Feb 12, 2024 123.00 126.00 123.00 125.20 123.28 1,749
Feb 9, 2024 124.20 125.20 123.20 123.20 121.31 1,172
Feb 8, 2024 122.40 127.20 121.20 125.20 123.28 5,853
Feb 7, 2024 120.60 122.00 119.20 121.60 119.73 16,760
Feb 6, 2024 122.00 123.40 120.40 122.00 120.12 3,970
Feb 5, 2024 126.00 127.00 122.60 122.80 120.91 6,319
Feb 2, 2024 128.00 128.20 125.20 126.60 124.65 4,518
Feb 1, 2024 127.80 129.80 127.00 127.60 125.64 5,152
Jan 31, 2024 130.20 130.40 127.40 128.60 126.62 3,585
Jan 30, 2024 129.40 130.00 127.80 129.40 127.41 1,795
Jan 29, 2024 130.80 130.80 127.00 128.20 126.23 2,570
Jan 26, 2024 128.40 131.20 126.60 131.00 128.99 4,918
Jan 25, 2024 129.80 130.00 127.00 129.40 127.41 7,250
Jan 24, 2024 129.20 131.20 128.20 129.40 127.41 9,505
Jan 23, 2024 129.60 129.60 127.00 128.00 126.03 8,822
Jan 22, 2024 121.00 129.00 121.00 128.40 126.43 10,409
Jan 19, 2024 119.80 123.20 119.80 121.80 119.93 12,240
Jan 18, 2024 118.80 120.60 118.40 119.80 117.96 6,196
Jan 17, 2024 115.40 119.40 115.40 118.40 116.58 6,734
Jan 16, 2024 119.20 119.20 114.80 117.20 115.40 3,937
Jan 15, 2024 119.20 119.60 118.20 118.80 116.97 1,627
Jan 12, 2024 120.60 121.60 119.00 119.00 117.17 4,686
Jan 11, 2024 123.80 125.60 121.20 121.20 119.34 5,410
Jan 10, 2024 127.60 129.00 124.00 124.00 122.09 3,231
Jan 9, 2024 126.80 129.00 126.60 127.60 125.64 141,721
Jan 8, 2024 127.20 128.00 124.20 127.80 125.84 4,463
Jan 5, 2024 132.60 132.60 127.20 127.80 125.84 6,173
Jan 4, 2024 134.00 136.20 132.20 132.40 130.36 4,480
Jan 3, 2024 137.20 137.20 133.00 133.00 130.96 5,832
Dec 29, 2023 136.00 137.00 135.40 136.40 134.30 3,027
Dec 28, 2023 136.40 136.40 134.80 135.60 133.52 3,272
Dec 27, 2023 134.60 136.60 134.60 135.40 133.32 3,879
Dec 22, 2023 135.60 137.00 134.60 135.40 133.32 3,677
Dec 21, 2023 134.40 136.60 131.40 135.20 133.12 15,647
Dec 20, 2023 136.60 138.00 134.60 135.20 133.12 6,182
Dec 19, 2023 134.20 136.60 132.80 136.60 134.50 14,462
Dec 18, 2023 134.00 136.00 132.60 135.20 133.12 11,519
Dec 15, 2023 133.80 136.00 133.80 135.00 132.92 12,259
Dec 14, 2023 128.00 134.20 128.00 133.40 131.35 9,571
Dec 13, 2023 126.40 130.20 126.40 127.40 125.44 8,504
Dec 12, 2023 127.40 127.60 123.80 126.80 124.85 6,357
Dec 11, 2023 125.60 126.80 124.40 126.80 124.85 5,239
Dec 8, 2023 124.80 127.20 124.40 126.20 124.26 10,571
Dec 7, 2023 124.00 125.00 123.20 124.20 122.29 4,451
Dec 6, 2023 120.40 124.20 120.40 123.80 121.90 4,267
Dec 5, 2023 122.00 122.00 119.80 121.00 119.14 8,488
Dec 4, 2023 119.40 121.00 118.80 121.00 119.14 9,813
Dec 1, 2023 118.40 120.20 117.80 120.00 118.15 8,126
Nov 30, 2023 116.40 119.20 114.20 118.40 116.58 31,742
Nov 29, 2023 113.60 117.00 113.60 117.00 115.20 9,490
Nov 28, 2023 114.60 114.60 111.60 114.20 112.44 3,855
Nov 27, 2023 115.00 117.00 114.60 114.60 112.84 4,080
Nov 24, 2023 113.00 116.00 112.40 115.60 113.82 3,275
Nov 23, 2023 113.00 116.00 112.20 113.40 111.66 5,882
Nov 22, 2023 111.80 113.00 111.60 112.20 110.47 2,327
Nov 21, 2023 114.20 115.00 110.80 111.20 109.49 3,694
Nov 20, 2023 113.20 115.80 111.80 114.40 112.64 7,241
Nov 17, 2023 112.80 115.60 112.40 113.80 112.05 5,016
Nov 16, 2023 112.00 116.00 111.80 113.40 111.66 4,680
Nov 15, 2023 113.80 116.00 111.20 112.60 110.87 8,999