Swiss - Delayed Quote CHF

Helvetia Holding AG (HELN.SW)

Compare
151.70 +1.00 (+0.66%)
As of 1:59 PM GMT+1. Market Open.
Currency in CHF
Download
Date Open High Low Close
Adj Close
Volume
Nov 20, 2024 151.70 152.10 151.10 151.70 151.70 16,307
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 8, 2024 148.40 149.10 147.60 149.10 149.10 42,524
Nov 7, 2024 150.30 150.80 148.40 148.90 148.90 54,928
Nov 6, 2024 149.20 150.30 147.30 148.60 148.60 82,426
Nov 5, 2024 147.30 147.90 146.30 146.80 146.80 58,850
Nov 4, 2024 147.90 148.10 146.80 147.00 147.00 45,052
Nov 1, 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 9, 2024 148.60 149.50 148.00 148.90 148.90 41,213
Oct 8, 2024 147.70 149.80 146.80 149.00 149.00 39,051
Oct 7, 2024 149.30 150.20 148.20 148.20 148.20 50,755
Oct 4, 2024 147.00 149.50 146.70 149.00 149.00 53,545
Oct 3, 2024 147.40 148.30 147.30 147.50 147.50 51,119
Oct 2, 2024 146.70 147.60 146.70 147.40 147.40 61,772
Oct 1, 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 9, 2024 134.90 135.50 134.30 135.30 135.30 48,884
Sep 6, 2024 136.90 137.10 134.90 134.90 134.90 74,696
Sep 5, 2024 132.30 138.30 132.30 137.50 137.50 158,951
Sep 4, 2024 132.70 133.40 132.20 132.40 132.40 79,806
Sep 3, 2024 134.30 135.00 132.70 133.60 133.60 65,171
Sep 2, 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 9, 2024 127.60 128.10 126.90 127.60 127.60 32,127
Aug 8, 2024 126.30 127.10 124.90 126.90 126.90 49,698
Aug 7, 2024 124.00 126.50 123.70 126.30 126.30 76,619
Aug 6, 2024 123.80 124.60 122.30 122.70 122.70 76,809
Aug 5, 2024 121.50 124.50 120.80 122.70 122.70 160,148
Aug 2, 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 9, 2024 124.00 124.10 122.50 123.10 123.10 58,161
Jul 8, 2024 123.30 125.30 122.80 124.40 124.40 80,153
Jul 5, 2024 123.30 123.70 122.90 123.30 123.30 48,211
Jul 4, 2024 122.30 123.70 122.30 122.80 122.80 31,272
Jul 3, 2024 122.40 122.60 121.00 122.30 122.30 47,488
Jul 2, 2024 122.70 122.80 120.80 121.60 121.60 60,903
Jul 1, 2024 123.40 123.80 122.10 123.30 123.30 62,225
Jun 28, 2024 121.50 121.80 120.70 121.50 121.50 40,255
Jun 27, 2024 120.90 121.00 119.90 120.60 120.60 45,693
Jun 26, 2024 121.50 121.70 120.00 120.80 120.80 53,932
Jun 25, 2024 122.60 123.00 121.40 121.40 121.40 59,765
Jun 24, 2024 122.70 123.00 120.70 122.50 122.50 96,288
Jun 21, 2024 123.90 123.90 122.40 122.90 122.90 143,262
Jun 20, 2024 122.20 124.00 122.00 124.00 124.00 68,236
Jun 19, 2024 122.50 123.20 121.60 122.20 122.20 81,496
Jun 18, 2024 121.00 122.80 120.50 122.60 122.60 65,255
Jun 17, 2024 117.80 120.70 117.70 120.40 120.40 95,035
Jun 14, 2024 119.00 119.00 117.00 117.90 117.90 88,883
Jun 13, 2024 118.70 119.70 118.60 118.80 118.80 45,472
Jun 12, 2024 119.10 119.80 118.80 119.20 119.20 50,297
Jun 11, 2024 120.50 120.50 118.60 118.60 118.60 61,059
Jun 10, 2024 120.50 121.00 119.80 120.20 120.20 53,312
Jun 7, 2024 120.20 121.70 120.00 121.20 121.20 53,752
Jun 6, 2024 119.90 120.80 119.80 120.40 120.40 145,616
Jun 5, 2024 120.70 120.80 119.70 120.10 120.10 53,972
Jun 4, 2024 120.70 120.70 119.60 120.00 120.00 71,749
Jun 3, 2024 121.90 122.10 120.60 120.80 120.80 90,651
May 31, 2024 120.80 121.50 119.80 121.10 121.10 192,321
May 30, 2024 120.00 120.80 119.70 120.70 120.70 73,428
May 29, 2024 120.70 120.90 119.70 120.40 120.40 100,953
May 28, 2024 6.30 Dividend
May 28, 2024 122.90 123.50 121.40 121.40 121.40 167,866
May 27, 2024 129.30 129.40 127.70 129.00 122.70 119,346
May 24, 2024 127.90 129.50 127.70 128.80 122.51 95,485
May 23, 2024 128.20 130.30 128.00 129.30 122.99 216,850
May 22, 2024 128.10 128.30 127.00 127.90 121.65 142,624
May 21, 2024 128.20 128.80 127.70 128.50 122.22 61,673
May 17, 2024 127.40 128.50 127.30 128.20 121.94 60,658
May 16, 2024 125.60 127.90 125.20 127.40 121.18 112,271
May 15, 2024 125.60 126.40 125.30 125.60 119.47 113,228
May 14, 2024 124.20 125.60 123.60 125.60 119.47 54,618
May 13, 2024 125.00 125.50 124.10 124.60 118.51 67,551
May 10, 2024 123.50 125.50 123.50 124.70 118.61 77,964
May 8, 2024 123.80 123.90 122.70 123.10 117.09 96,191
May 7, 2024 122.20 124.30 122.20 123.40 117.37 78,441
May 6, 2024 121.00 122.50 121.00 121.90 115.95 81,591
May 3, 2024 120.30 122.80 120.20 120.40 114.52 92,192
May 2, 2024 121.80 122.70 119.10 119.60 113.76 82,986
Apr 30, 2024 119.80 121.30 119.70 120.30 114.42 92,543
Apr 29, 2024 119.50 120.30 119.20 119.60 113.76 74,666
Apr 26, 2024 119.20 119.40 118.60 118.60 112.81 66,703
Apr 25, 2024 119.00 119.40 117.70 118.10 112.33 63,709
Apr 24, 2024 120.40 120.40 118.50 118.70 112.90 54,190
Apr 23, 2024 120.40 120.50 119.20 120.20 114.33 61,965
Apr 22, 2024 119.20 120.30 119.10 119.90 114.04 83,760
Apr 19, 2024 117.60 118.00 116.90 117.90 112.14 91,846
Apr 18, 2024 119.00 119.00 117.30 118.70 112.90 92,684
Apr 17, 2024 118.70 119.60 118.60 118.70 112.90 63,838
Apr 16, 2024 120.60 120.60 118.70 118.70 112.90 92,695
Apr 15, 2024 123.00 123.70 121.60 121.60 115.66 89,999
Apr 12, 2024 122.80 123.40 122.20 122.50 116.52 92,982
Apr 11, 2024 121.70 122.30 120.50 121.50 115.57 85,290
Apr 10, 2024 123.00 123.00 120.80 121.70 115.76 66,415
Apr 9, 2024 123.50 123.70 122.30 122.50 116.52 60,302
Apr 8, 2024 123.00 123.90 122.90 123.50 117.47 46,855
Apr 5, 2024 123.40 123.40 122.30 122.70 116.71 65,205
Apr 4, 2024 124.20 124.60 123.70 124.00 117.94 52,468
Apr 3, 2024 124.10 124.50 123.40 123.80 117.75 39,258
Apr 2, 2024 124.60 125.20 123.70 124.30 118.23 64,774
Mar 28, 2024 124.40 124.90 123.60 124.30 118.23 54,159
Mar 27, 2024 122.50 125.00 122.30 124.30 118.23 57,209
Mar 26, 2024 123.20 123.30 122.20 122.40 116.42 101,022
Mar 25, 2024 124.50 124.60 122.50 123.90 117.85 93,886
Mar 22, 2024 124.70 125.70 124.40 124.40 118.32 112,907
Mar 21, 2024 131.40 131.40 123.30 125.10 118.99 253,101
Mar 20, 2024 130.10 131.50 129.80 131.20 124.79 42,544
Mar 19, 2024 130.20 131.00 129.60 130.50 124.13 42,790
Mar 18, 2024 131.20 131.50 129.20 130.40 124.03 94,635
Mar 15, 2024 130.70 132.00 130.40 131.50 125.08 384,789
Mar 14, 2024 131.60 131.70 129.60 130.50 124.13 69,700
Mar 13, 2024 131.50 132.00 131.10 131.90 125.46 81,064
Mar 12, 2024 129.30 131.70 129.10 131.40 124.98 84,559
Mar 11, 2024 127.70 129.00 127.30 129.00 122.70 48,528
Mar 8, 2024 127.10 128.60 126.80 128.10 121.84 52,517
Mar 7, 2024 125.90 127.30 125.80 126.80 120.61 48,469
Mar 6, 2024 126.70 127.70 125.80 126.00 119.85 69,012
Mar 5, 2024 126.00 126.60 125.50 126.60 120.42 42,393
Mar 4, 2024 126.00 126.30 125.30 126.00 119.85 45,586
Mar 1, 2024 125.50 126.90 125.30 125.80 119.66 48,382
Feb 29, 2024 124.20 125.60 124.10 124.90 118.80 141,732
Feb 28, 2024 124.00 124.50 123.50 123.80 117.75 88,149
Feb 27, 2024 125.00 125.00 123.40 123.80 117.75 50,563
Feb 26, 2024 124.40 125.00 123.50 124.80 118.71 82,131
Feb 23, 2024 124.70 125.40 123.70 125.40 119.28 39,020
Feb 22, 2024 123.80 124.80 123.80 124.20 118.13 58,864
Feb 21, 2024 123.70 124.00 122.60 123.10 117.09 36,931
Feb 20, 2024 123.00 124.00 122.60 123.60 117.56 60,837
Feb 19, 2024 123.50 123.80 122.50 123.20 117.18 50,199
Feb 16, 2024 123.30 124.00 122.60 123.20 117.18 92,292
Feb 15, 2024 122.50 123.00 122.00 122.80 116.80 65,268
Feb 14, 2024 121.50 123.10 121.50 122.20 116.23 80,051
Feb 13, 2024 122.70 123.50 121.50 121.90 115.95 48,219
Feb 12, 2024 121.00 122.10 120.80 121.90 115.95 61,532
Feb 9, 2024 120.80 121.30 120.10 120.30 114.42 54,672
Feb 8, 2024 123.60 124.00 120.70 120.90 115.00 78,721
Feb 7, 2024 123.80 124.60 123.00 123.40 117.37 64,716
Feb 6, 2024 126.10 126.70 124.20 124.20 118.13 87,164
Feb 5, 2024 126.20 126.60 124.90 125.90 119.75 50,875
Feb 2, 2024 125.50 126.90 125.50 126.20 120.04 51,216
Feb 1, 2024 125.00 126.60 124.60 125.20 119.09 62,424
Jan 31, 2024 124.70 125.90 124.60 125.10 118.99 82,560
Jan 30, 2024 124.80 125.20 124.00 124.20 118.13 44,781
Jan 29, 2024 124.90 125.10 123.90 125.00 118.90 45,520
Jan 26, 2024 124.00 125.20 123.50 124.50 118.42 55,710
Jan 25, 2024 123.20 124.60 123.20 123.90 117.85 66,882
Jan 24, 2024 122.70 123.60 121.80 123.30 117.28 65,006
Jan 23, 2024 123.00 123.70 121.80 122.30 116.33 57,373
Jan 22, 2024 121.00 123.10 120.90 122.80 116.80 63,909
Jan 19, 2024 121.70 121.70 120.10 120.40 114.52 43,543
Jan 18, 2024 120.20 121.50 119.60 120.70 114.81 62,716
Jan 17, 2024 119.10 120.00 118.10 119.80 113.95 67,720
Jan 16, 2024 119.20 120.40 119.10 120.00 114.14 44,878
Jan 15, 2024 119.80 120.70 119.80 119.90 114.04 53,134
Jan 12, 2024 118.60 120.00 118.60 119.10 113.28 76,751
Jan 11, 2024 118.30 119.30 117.40 117.40 111.67 89,550
Jan 10, 2024 117.20 118.20 116.60 117.40 111.67 48,092
Jan 9, 2024 117.50 118.30 117.20 117.70 111.95 47,648
Jan 8, 2024 117.50 118.20 116.70 117.40 111.67 64,151
Jan 5, 2024 117.10 117.70 115.60 117.40 111.67 71,334
Jan 4, 2024 116.90 118.00 116.40 117.70 111.95 58,421
Jan 3, 2024 117.50 118.70 116.30 116.80 111.10 98,420
Dec 29, 2023 115.30 116.20 115.20 115.90 110.24 33,142
Dec 28, 2023 116.40 116.50 114.70 114.70 109.10 48,311
Dec 27, 2023 115.30 116.30 115.00 116.00 110.33 48,736
Dec 22, 2023 115.20 116.00 115.10 115.40 109.76 49,763
Dec 21, 2023 116.00 116.50 115.20 115.30 109.67 54,521
Dec 20, 2023 116.70 117.10 115.90 116.40 110.72 89,898
Dec 19, 2023 116.20 117.10 116.10 116.20 110.53 81,743
Dec 18, 2023 116.50 117.50 116.00 116.50 110.81 66,037
Dec 15, 2023 116.60 117.50 115.90 116.40 110.72 172,521
Dec 14, 2023 116.40 118.20 116.00 116.60 110.91 108,210
Dec 13, 2023 115.20 116.90 115.20 116.00 110.33 67,531
Dec 12, 2023 115.60 116.30 115.10 115.50 109.86 82,280
Dec 11, 2023 117.00 117.00 115.70 115.90 110.24 80,282
Dec 8, 2023 117.40 117.40 116.40 117.00 111.29 69,972
Dec 7, 2023 117.80 118.00 115.80 117.80 112.05 65,527
Dec 6, 2023 118.10 118.70 117.50 118.00 112.24 66,699
Dec 5, 2023 118.50 118.60 117.50 118.10 112.33 74,272
Dec 4, 2023 119.50 120.10 118.50 118.70 112.90 66,292
Dec 1, 2023 120.00 120.50 119.10 119.60 113.76 69,165
Nov 30, 2023 118.50 120.60 118.50 119.70 113.85 344,873
Nov 29, 2023 118.50 118.60 117.60 118.10 112.33 89,741
Nov 28, 2023 118.60 119.10 117.60 118.50 112.71 57,075
Nov 27, 2023 120.00 120.50 118.70 118.70 112.90 79,101
Nov 24, 2023 119.20 120.80 119.00 120.30 114.42 55,722
Nov 23, 2023 119.50 119.50 116.20 118.80 113.00 94,788
Nov 22, 2023 123.00 123.40 117.60 118.50 112.71 172,705
Nov 21, 2023 123.60 124.60 123.10 123.90 117.85 41,430
Nov 20, 2023 123.50 124.30 123.00 123.60 117.56 41,954

Related Tickers