Swiss - Delayed Quote CHF
Klingelnberg AG (KLIN.SW)
At close: 5:31 PM GMT+1
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 |
|---|---|---|---|---|---|---|
| Nov 8, 2024 | 14.50 | 14.50 | 14.00 | 14.00 | 14.00 | 3,085 |
| Nov 7, 2024 | 14.50 | 14.50 | 14.45 | 14.50 | 14.50 | 2,666 |
| Nov 6, 2024 | 14.35 | 14.50 | 14.35 | 14.50 | 14.50 | 502 |
| Nov 5, 2024 | 14.60 | 14.60 | 14.25 | 14.25 | 14.25 | 573 |
| Nov 4, 2024 | 14.65 | 14.65 | 14.60 | 14.60 | 14.60 | 380 |
| Nov 1, 2024 | 14.85 | 14.85 | 14.75 | 14.75 | 14.75 | 4,501 |
| Oct 31, 2024 | 14.65 | 14.65 | 14.60 | 14.60 | 14.60 | 215 |
| Oct 30, 2024 | 14.85 | 14.90 | 14.75 | 14.75 | 14.75 | 618 |
| Oct 29, 2024 | 14.65 | 14.75 | 14.45 | 14.75 | 14.75 | 2,147 |
| Oct 28, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 36 |
| Oct 25, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 253 |
| Oct 24, 2024 | 14.65 | 14.85 | 14.65 | 14.80 | 14.80 | 2,481 |
| Oct 23, 2024 | 14.80 | 14.80 | 14.60 | 14.65 | 14.65 | 2,320 |
| Oct 22, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 690 |
| Oct 21, 2024 | 14.95 | 14.95 | 14.65 | 14.95 | 14.95 | 912 |
| Oct 18, 2024 | 14.95 | 15.00 | 14.90 | 14.95 | 14.95 | 816 |
| Oct 17, 2024 | 15.15 | 15.15 | 15.05 | 15.05 | 15.05 | 133 |
| Oct 16, 2024 | 15.00 | 15.45 | 15.00 | 15.00 | 15.00 | 1,099 |
| Oct 15, 2024 | 15.30 | 15.45 | 14.80 | 14.80 | 14.80 | 5,350 |
| Oct 14, 2024 | 15.35 | 15.60 | 15.20 | 15.20 | 15.20 | 4,350 |
| Oct 11, 2024 | 15.40 | 15.40 | 15.25 | 15.25 | 15.25 | 363 |
| Oct 10, 2024 | 15.20 | 15.55 | 15.20 | 15.40 | 15.40 | 3,002 |
| Oct 9, 2024 | 15.30 | 15.45 | 15.20 | 15.25 | 15.25 | 5,122 |
| Oct 8, 2024 | 15.75 | 15.75 | 15.55 | 15.60 | 15.60 | 21,210 |
| Oct 7, 2024 | 15.55 | 15.65 | 15.55 | 15.60 | 15.60 | 1,135 |
| Oct 4, 2024 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | 1,250 |
| Oct 3, 2024 | 15.40 | 15.40 | 15.20 | 15.20 | 15.20 | 1,135 |
| Oct 2, 2024 | 15.35 | 15.40 | 15.35 | 15.40 | 15.40 | 953 |
| Oct 1, 2024 | 15.45 | 15.45 | 15.35 | 15.40 | 15.40 | 835 |
| Sep 30, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| Sep 27, 2024 | 15.50 | 15.65 | 15.50 | 15.60 | 15.60 | 1,617 |
| Sep 26, 2024 | 15.55 | 16.00 | 15.55 | 15.75 | 15.75 | 1,249 |
| Sep 25, 2024 | 15.60 | 15.75 | 15.45 | 15.70 | 15.70 | 2,841 |
| Sep 24, 2024 | 15.95 | 15.95 | 15.65 | 15.65 | 15.65 | 84 |
| Sep 23, 2024 | 16.10 | 16.10 | 15.90 | 15.90 | 15.90 | 716 |
| Sep 20, 2024 | 15.40 | 16.30 | 15.40 | 16.30 | 16.30 | 8,697 |
| Sep 19, 2024 | 15.25 | 15.50 | 15.25 | 15.35 | 15.35 | 930 |
| Sep 18, 2024 | 15.20 | 15.35 | 15.00 | 15.20 | 15.20 | 4,717 |
| Sep 17, 2024 | 15.50 | 15.50 | 15.20 | 15.20 | 15.20 | 2,807 |
| Sep 16, 2024 | 15.60 | 15.65 | 15.30 | 15.65 | 15.65 | 1,984 |
| Sep 13, 2024 | 15.95 | 16.00 | 15.75 | 15.75 | 15.75 | 309 |
| Sep 12, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Sep 11, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Sep 10, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Sep 9, 2024 | 16.20 | 16.20 | 16.00 | 16.00 | 16.00 | 335 |
| Sep 6, 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| Sep 5, 2024 | 16.30 | 16.45 | 16.20 | 16.35 | 16.35 | 737 |
| Sep 4, 2024 | 16.45 | 16.45 | 16.15 | 16.15 | 16.15 | 7,089 |
| Sep 3, 2024 | 16.45 | 16.50 | 16.30 | 16.50 | 16.50 | 5,102 |
| Sep 2, 2024 | 16.55 | 16.55 | 16.35 | 16.45 | 16.45 | 622 |
| Aug 30, 2024 | 16.20 | 16.40 | 16.15 | 16.40 | 16.40 | 1,681 |
| Aug 29, 2024 | 15.75 | 16.15 | 15.75 | 16.15 | 16.15 | 1,008 |
| Aug 28, 2024 | 16.00 | 16.00 | 15.60 | 15.60 | 15.60 | 1,288 |
| Aug 27, 2024 | 16.30 | 16.30 | 15.55 | 15.85 | 15.85 | 6,149 |
| Aug 26, 2024 | 16.05 | 16.20 | 15.90 | 16.15 | 16.15 | 2,470 |
| Aug 23, 2024 | 16.15 | 16.35 | 15.70 | 16.05 | 16.05 | 6,190 |
| Aug 22, 2024 | 0.50 Dividend | |||||
| Aug 22, 2024 | 16.15 | 16.30 | 16.15 | 16.30 | 16.30 | 627 |
| Aug 21, 2024 | 16.55 | 16.60 | 16.40 | 16.40 | 15.90 | 2,201 |
| Aug 20, 2024 | 16.20 | 16.40 | 16.20 | 16.40 | 15.90 | 236 |
| Aug 19, 2024 | 16.35 | 16.50 | 16.25 | 16.25 | 15.75 | 1,796 |
| Aug 16, 2024 | 16.45 | 16.65 | 16.45 | 16.50 | 16.00 | 1,402 |
| Aug 15, 2024 | 16.45 | 16.45 | 16.30 | 16.30 | 15.80 | 6,693 |
| Aug 14, 2024 | 16.15 | 16.30 | 16.15 | 16.30 | 15.80 | 2,042 |
| Aug 13, 2024 | 16.30 | 16.30 | 16.15 | 16.30 | 15.80 | 3,080 |
| Aug 12, 2024 | 16.30 | 16.45 | 16.30 | 16.45 | 15.95 | 428 |
| Aug 9, 2024 | 16.20 | 16.25 | 16.10 | 16.15 | 15.66 | 4,283 |
| Aug 8, 2024 | 16.40 | 16.40 | 16.10 | 16.20 | 15.71 | 4,452 |
| Aug 7, 2024 | 16.30 | 16.65 | 16.10 | 16.55 | 16.05 | 12,455 |
| Aug 6, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 15.80 | 78 |
| Aug 5, 2024 | 16.40 | 16.80 | 16.30 | 16.30 | 15.80 | 2,926 |
| Aug 2, 2024 | 17.00 | 17.00 | 16.55 | 16.60 | 16.09 | 6,987 |
| Jul 31, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.43 | - |
| Jul 30, 2024 | 16.95 | 17.00 | 16.95 | 17.00 | 16.48 | 1,836 |
| Jul 29, 2024 | 17.00 | 17.00 | 16.10 | 17.00 | 16.48 | 13,757 |
| Jul 26, 2024 | 17.15 | 17.15 | 16.90 | 17.00 | 16.48 | 2,270 |
| Jul 25, 2024 | 17.40 | 17.40 | 17.00 | 17.30 | 16.77 | 7,810 |
| Jul 24, 2024 | 17.40 | 17.40 | 17.30 | 17.30 | 16.77 | 1,234 |
| Jul 23, 2024 | 17.20 | 17.40 | 17.05 | 17.40 | 16.87 | 4,629 |
| Jul 22, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 16.82 | 111 |
| Jul 19, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 16.68 | 14 |
| Jul 18, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 16.72 | 1 |
| Jul 17, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 16.87 | 591 |
| Jul 16, 2024 | 17.40 | 17.40 | 17.25 | 17.40 | 16.87 | 256 |
| Jul 15, 2024 | 17.50 | 17.50 | 17.20 | 17.35 | 16.82 | 10,268 |
| Jul 12, 2024 | 17.55 | 17.60 | 17.40 | 17.50 | 16.97 | 6,244 |
| Jul 11, 2024 | 17.45 | 17.50 | 17.30 | 17.50 | 16.97 | 2,984 |
| Jul 10, 2024 | 17.60 | 17.60 | 17.45 | 17.60 | 17.06 | 4,190 |
| Jul 9, 2024 | 17.45 | 17.55 | 17.45 | 17.55 | 17.01 | 4,126 |
| Jul 8, 2024 | 17.80 | 17.80 | 17.45 | 17.60 | 17.06 | 5,569 |
| Jul 5, 2024 | 17.65 | 17.80 | 17.50 | 17.80 | 17.26 | 778 |
| Jul 4, 2024 | 17.65 | 17.80 | 17.50 | 17.80 | 17.26 | 2,616 |
| Jul 3, 2024 | 18.00 | 18.00 | 17.60 | 17.80 | 17.26 | 2,325 |
| Jul 2, 2024 | 18.00 | 18.00 | 17.85 | 18.00 | 17.45 | 598 |
| Jul 1, 2024 | 17.90 | 18.05 | 17.90 | 18.05 | 17.50 | 3,056 |
| Jun 28, 2024 | 17.75 | 17.75 | 17.40 | 17.75 | 17.21 | 5,994 |
| Jun 27, 2024 | 18.05 | 18.05 | 17.85 | 18.00 | 17.45 | 1,462 |
| Jun 26, 2024 | 18.10 | 18.10 | 17.85 | 18.00 | 17.45 | 1,684 |
| Jun 25, 2024 | 18.10 | 18.20 | 17.85 | 18.10 | 17.55 | 11,504 |
| Jun 24, 2024 | 17.30 | 18.40 | 17.30 | 17.85 | 17.31 | 13,641 |
| Jun 21, 2024 | 17.30 | 17.35 | 17.00 | 17.00 | 16.48 | 23,248 |
| Jun 20, 2024 | 16.70 | 17.45 | 16.70 | 17.15 | 16.63 | 8,646 |
| Jun 19, 2024 | 16.75 | 16.85 | 16.55 | 16.55 | 16.05 | 2,714 |
| Jun 18, 2024 | 16.60 | 16.70 | 16.60 | 16.70 | 16.19 | 206 |
| Jun 17, 2024 | 16.45 | 17.00 | 16.45 | 16.45 | 15.95 | 2,889 |
| Jun 14, 2024 | 16.40 | 16.80 | 16.30 | 16.30 | 15.80 | 4,954 |
| Jun 13, 2024 | 16.60 | 16.60 | 16.40 | 16.55 | 16.05 | 1,669 |
| Jun 12, 2024 | 16.65 | 16.70 | 16.40 | 16.50 | 16.00 | 4,264 |
| Jun 11, 2024 | 16.65 | 17.00 | 16.65 | 16.65 | 16.14 | 2,956 |
| Jun 10, 2024 | 16.45 | 16.60 | 16.45 | 16.50 | 16.00 | 493 |
| Jun 7, 2024 | 16.85 | 16.95 | 16.60 | 16.60 | 16.09 | 1,809 |
| Jun 6, 2024 | 16.40 | 16.75 | 16.40 | 16.60 | 16.09 | 2,916 |
| Jun 5, 2024 | 16.50 | 16.75 | 16.25 | 16.25 | 15.75 | 2,901 |
| Jun 4, 2024 | 16.35 | 16.45 | 16.35 | 16.45 | 15.95 | 216 |
| Jun 3, 2024 | 16.30 | 16.60 | 16.15 | 16.20 | 15.71 | 3,109 |
| May 31, 2024 | 16.75 | 16.80 | 16.50 | 16.50 | 16.00 | 3,362 |
| May 30, 2024 | 16.75 | 16.90 | 16.75 | 16.75 | 16.24 | 5,051 |
| May 29, 2024 | 17.30 | 17.30 | 16.20 | 16.45 | 15.95 | 2,234 |
| May 28, 2024 | 17.50 | 17.60 | 17.40 | 17.45 | 16.92 | 1,317 |
| May 27, 2024 | 16.70 | 17.35 | 16.70 | 17.35 | 16.82 | 1,861 |
| May 24, 2024 | 16.80 | 17.15 | 16.70 | 16.80 | 16.29 | 3,778 |
| May 23, 2024 | 16.90 | 17.00 | 16.70 | 16.70 | 16.19 | 2,557 |
| May 22, 2024 | 17.15 | 17.15 | 16.90 | 17.00 | 16.48 | 2,973 |
| May 21, 2024 | 17.45 | 17.45 | 17.05 | 17.15 | 16.63 | 1,796 |
| May 17, 2024 | 17.35 | 17.40 | 17.35 | 17.35 | 16.82 | 1,820 |
| May 16, 2024 | 17.35 | 17.55 | 17.35 | 17.35 | 16.82 | 1,573 |
| May 15, 2024 | 17.15 | 17.50 | 17.15 | 17.25 | 16.72 | 1,004 |
| May 14, 2024 | 17.00 | 17.30 | 16.90 | 17.05 | 16.53 | 2,293 |
| May 13, 2024 | 17.40 | 17.40 | 17.10 | 17.10 | 16.58 | 1,557 |
| May 10, 2024 | 17.40 | 17.60 | 17.20 | 17.20 | 16.68 | 3,080 |
| May 8, 2024 | 17.70 | 17.80 | 17.50 | 17.50 | 16.97 | 398 |
| May 7, 2024 | 17.70 | 18.00 | 17.60 | 17.80 | 17.26 | 1,318 |
| May 6, 2024 | 17.10 | 17.60 | 17.10 | 17.60 | 17.06 | 917 |
| May 3, 2024 | 17.50 | 17.50 | 17.00 | 17.00 | 16.48 | 1,284 |
| May 2, 2024 | 17.70 | 17.70 | 17.20 | 17.30 | 16.77 | 1,163 |
| Apr 30, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.16 | 443 |
| Apr 29, 2024 | 17.80 | 17.90 | 17.70 | 17.70 | 17.16 | 4,315 |
| Apr 26, 2024 | 17.70 | 17.75 | 17.70 | 17.70 | 17.16 | 201 |
| Apr 25, 2024 | 17.60 | 17.65 | 17.40 | 17.65 | 17.11 | 6,431 |
| Apr 24, 2024 | 17.60 | 17.60 | 17.50 | 17.50 | 16.97 | 1,472 |
| Apr 23, 2024 | 17.40 | 17.95 | 17.40 | 17.70 | 17.16 | 12,757 |
| Apr 22, 2024 | 17.40 | 17.40 | 17.35 | 17.40 | 16.87 | 526 |
| Apr 19, 2024 | 17.70 | 17.70 | 17.35 | 17.40 | 16.87 | 5,754 |
| Apr 18, 2024 | 17.55 | 17.80 | 17.50 | 17.80 | 17.26 | 6,033 |
| Apr 17, 2024 | 17.10 | 17.60 | 17.10 | 17.55 | 17.01 | 8,279 |
| Apr 16, 2024 | 16.50 | 17.00 | 16.50 | 16.65 | 16.14 | 4,376 |
| Apr 15, 2024 | 16.60 | 16.60 | 16.45 | 16.45 | 15.95 | 315 |
| Apr 12, 2024 | 16.30 | 16.70 | 16.30 | 16.70 | 16.19 | 2,179 |
| Apr 11, 2024 | 16.45 | 16.45 | 16.20 | 16.30 | 15.80 | 664 |
| Apr 10, 2024 | 16.50 | 16.60 | 16.40 | 16.40 | 15.90 | 1,174 |
| Apr 9, 2024 | 16.90 | 16.90 | 16.60 | 16.60 | 16.09 | 1,248 |
| Apr 8, 2024 | 17.00 | 17.00 | 16.90 | 16.95 | 16.43 | 2,390 |
| Apr 5, 2024 | 16.35 | 16.80 | 16.35 | 16.70 | 16.19 | 1,056 |
| Apr 4, 2024 | 16.40 | 16.45 | 16.05 | 16.45 | 15.95 | 705 |
| Apr 3, 2024 | 16.55 | 16.55 | 16.05 | 16.40 | 15.90 | 4,187 |
| Apr 2, 2024 | 16.75 | 16.95 | 16.60 | 16.65 | 16.14 | 2,750 |
| Mar 28, 2024 | 16.35 | 16.80 | 16.15 | 16.65 | 16.14 | 5,334 |
| Mar 27, 2024 | 16.50 | 16.50 | 16.40 | 16.45 | 15.95 | 461 |
| Mar 26, 2024 | 16.20 | 16.50 | 15.95 | 16.50 | 16.00 | 1,996 |
| Mar 25, 2024 | 16.40 | 16.40 | 16.30 | 16.30 | 15.80 | 91 |
| Mar 22, 2024 | 16.35 | 16.55 | 16.30 | 16.30 | 15.80 | 2,564 |
| Mar 21, 2024 | 16.10 | 16.65 | 16.10 | 16.45 | 15.95 | 1,707 |
| Mar 20, 2024 | 16.55 | 16.55 | 16.00 | 16.00 | 15.51 | 364 |
| Mar 19, 2024 | 16.55 | 16.65 | 16.45 | 16.65 | 16.14 | 158 |
| Mar 18, 2024 | 16.55 | 16.55 | 16.15 | 16.45 | 15.95 | 578 |
| Mar 15, 2024 | 16.00 | 16.65 | 16.00 | 16.65 | 16.14 | 8,530 |
| Mar 14, 2024 | 16.35 | 16.35 | 16.10 | 16.10 | 15.61 | 525 |
| Mar 13, 2024 | 16.50 | 16.55 | 16.45 | 16.45 | 15.95 | 2,353 |
| Mar 12, 2024 | 16.60 | 16.60 | 16.45 | 16.45 | 15.95 | 918 |
| Mar 11, 2024 | 16.50 | 16.60 | 16.50 | 16.60 | 16.09 | 545 |
| Mar 8, 2024 | 16.25 | 16.45 | 16.15 | 16.45 | 15.95 | 306 |
| Mar 7, 2024 | 16.30 | 16.40 | 16.15 | 16.35 | 15.85 | 3,433 |
| Mar 6, 2024 | 16.30 | 16.30 | 16.00 | 16.20 | 15.71 | 4,312 |
| Mar 5, 2024 | 16.20 | 16.30 | 16.00 | 16.10 | 15.61 | 3,428 |
| Mar 4, 2024 | 16.50 | 16.60 | 16.10 | 16.30 | 15.80 | 2,754 |
| Mar 1, 2024 | 16.10 | 16.50 | 16.10 | 16.40 | 15.90 | 4,227 |
| Feb 29, 2024 | 16.45 | 16.45 | 16.40 | 16.40 | 15.90 | 1,006 |
| Feb 28, 2024 | 16.65 | 16.70 | 16.50 | 16.50 | 16.00 | 298 |
| Feb 27, 2024 | 16.95 | 16.95 | 16.75 | 16.75 | 16.24 | 2,276 |
| Feb 26, 2024 | 16.85 | 17.05 | 16.85 | 17.05 | 16.53 | 404 |
| Feb 23, 2024 | 16.65 | 16.85 | 16.65 | 16.75 | 16.24 | 297 |
| Feb 22, 2024 | 16.90 | 16.90 | 16.65 | 16.65 | 16.14 | 1,004 |
| Feb 21, 2024 | 17.25 | 17.25 | 16.90 | 16.90 | 16.38 | 932 |
| Feb 20, 2024 | 17.25 | 17.25 | 17.15 | 17.15 | 16.63 | 32 |
| Feb 19, 2024 | 17.05 | 17.25 | 17.05 | 17.15 | 16.63 | 134 |
| Feb 16, 2024 | 17.25 | 17.30 | 17.15 | 17.15 | 16.63 | 1,154 |
| Feb 15, 2024 | 17.35 | 17.50 | 16.40 | 17.20 | 16.68 | 10,433 |
| Feb 14, 2024 | 16.50 | 17.45 | 16.25 | 17.45 | 16.92 | 1,862 |
| Feb 13, 2024 | 16.50 | 16.70 | 16.45 | 16.60 | 16.09 | 641 |
| Feb 12, 2024 | 15.95 | 16.80 | 15.80 | 16.60 | 16.09 | 3,859 |
| Feb 9, 2024 | 16.20 | 16.20 | 15.85 | 15.85 | 15.37 | 1,871 |
| Feb 8, 2024 | 16.15 | 16.50 | 16.05 | 16.30 | 15.80 | 3,620 |
| Feb 7, 2024 | 16.25 | 16.25 | 16.00 | 16.00 | 15.51 | 463 |
| Feb 6, 2024 | 16.45 | 16.45 | 16.35 | 16.35 | 15.85 | 699 |
| Feb 5, 2024 | 16.40 | 16.50 | 16.30 | 16.30 | 15.80 | 135 |
| Feb 2, 2024 | 16.75 | 16.75 | 16.50 | 16.50 | 16.00 | 1,156 |
| Feb 1, 2024 | 16.80 | 16.80 | 16.55 | 16.65 | 16.14 | 305 |
| Jan 31, 2024 | 16.35 | 16.70 | 16.15 | 16.70 | 16.19 | 2,361 |
| Jan 30, 2024 | 15.80 | 16.40 | 15.80 | 16.25 | 15.75 | 2,902 |
| Jan 29, 2024 | 16.15 | 16.15 | 15.60 | 15.90 | 15.42 | 3,585 |
| Jan 26, 2024 | 16.25 | 16.25 | 16.15 | 16.15 | 15.66 | 1,105 |
| Jan 25, 2024 | 16.30 | 16.30 | 16.25 | 16.25 | 15.75 | 565 |
| Jan 24, 2024 | 16.50 | 16.50 | 16.35 | 16.35 | 15.85 | 1,590 |
| Jan 23, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.09 | 1 |
| Jan 22, 2024 | 16.50 | 16.60 | 16.50 | 16.60 | 16.09 | 2,265 |
| Jan 19, 2024 | 17.20 | 17.20 | 16.50 | 16.50 | 16.00 | 3,932 |
| Jan 18, 2024 | 16.75 | 17.30 | 16.75 | 17.30 | 16.77 | 3,149 |
| Jan 17, 2024 | 17.00 | 17.20 | 16.85 | 16.85 | 16.34 | 575 |
| Jan 16, 2024 | 17.00 | 17.20 | 16.85 | 16.90 | 16.38 | 2,876 |
| Jan 15, 2024 | 17.35 | 17.35 | 17.10 | 17.10 | 16.58 | 8,325 |
| Jan 12, 2024 | 16.90 | 17.35 | 16.90 | 17.20 | 16.68 | 2,807 |
| Jan 11, 2024 | 16.45 | 16.90 | 16.45 | 16.80 | 16.29 | 2,830 |
| Jan 10, 2024 | 16.60 | 16.60 | 16.10 | 16.15 | 15.66 | 2,199 |
| Jan 9, 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.14 | - |
| Jan 8, 2024 | 16.65 | 17.00 | 16.30 | 16.65 | 16.14 | 7,639 |
| Jan 5, 2024 | 16.00 | 16.55 | 16.00 | 16.55 | 16.05 | 4,514 |
| Jan 4, 2024 | 16.30 | 16.60 | 15.90 | 15.90 | 15.42 | 4,185 |
| Jan 3, 2024 | 16.30 | 16.30 | 16.05 | 16.05 | 15.56 | 667 |
| Dec 29, 2023 | 16.50 | 16.50 | 16.40 | 16.40 | 15.90 | 1,814 |
| Dec 28, 2023 | 16.60 | 16.60 | 16.05 | 16.60 | 16.09 | 6,241 |
| Dec 27, 2023 | 16.70 | 16.70 | 16.20 | 16.70 | 16.19 | 3,387 |
| Dec 22, 2023 | 16.80 | 16.80 | 16.50 | 16.80 | 16.29 | 3,062 |
| Dec 21, 2023 | 16.90 | 17.00 | 16.75 | 16.80 | 16.29 | 3,178 |
| Dec 20, 2023 | 16.20 | 16.85 | 16.20 | 16.80 | 16.29 | 4,260 |
| Dec 19, 2023 | 16.25 | 16.40 | 16.25 | 16.30 | 15.80 | 424 |
| Dec 18, 2023 | 16.10 | 16.15 | 16.10 | 16.15 | 15.66 | 259 |
| Dec 15, 2023 | 16.30 | 16.30 | 16.00 | 16.00 | 15.51 | 1,443 |
| Dec 14, 2023 | 16.35 | 16.70 | 16.35 | 16.40 | 15.90 | 2,423 |
| Dec 13, 2023 | 16.30 | 16.70 | 16.20 | 16.60 | 16.09 | 1,577 |
| Dec 12, 2023 | 16.60 | 16.80 | 16.10 | 16.40 | 15.90 | 5,577 |
| Dec 11, 2023 | 16.75 | 16.75 | 16.50 | 16.50 | 16.00 | 1,319 |
| Dec 8, 2023 | 16.70 | 16.70 | 16.60 | 16.60 | 16.09 | 389 |
| Dec 7, 2023 | 16.70 | 16.90 | 16.60 | 16.60 | 16.09 | 7,692 |
| Dec 6, 2023 | 16.70 | 16.80 | 16.70 | 16.70 | 16.19 | 503 |
| Dec 5, 2023 | 16.65 | 16.75 | 16.60 | 16.60 | 16.09 | 4,001 |
| Dec 4, 2023 | 16.50 | 16.90 | 16.50 | 16.65 | 16.14 | 3,336 |
| Dec 1, 2023 | 16.70 | 16.70 | 16.60 | 16.60 | 16.09 | 87 |
| Nov 30, 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 16.29 | 52 |
| Nov 29, 2023 | 16.80 | 16.95 | 16.60 | 16.90 | 16.38 | 2,013 |
| Nov 28, 2023 | 17.05 | 17.15 | 16.90 | 16.90 | 16.38 | 1,151 |
| Nov 27, 2023 | 17.25 | 17.25 | 16.95 | 16.95 | 16.43 | 1,546 |
| Nov 24, 2023 | 17.30 | 17.35 | 17.20 | 17.35 | 16.82 | 1,073 |
| Nov 23, 2023 | 17.85 | 18.20 | 17.00 | 17.20 | 16.68 | 7,061 |
| Nov 22, 2023 | 17.75 | 17.80 | 17.70 | 17.70 | 17.16 | 223 |
| Nov 21, 2023 | 17.60 | 17.85 | 17.55 | 17.85 | 17.31 | 776 |
| Nov 20, 2023 | 18.00 | 18.10 | 17.60 | 17.70 | 17.16 | 1,890 |
| Nov 17, 2023 | 17.40 | 18.25 | 17.40 | 18.00 | 17.45 | 6,812 |
| Nov 16, 2023 | 16.95 | 17.60 | 16.95 | 17.25 | 16.72 | 9,779 |
| Nov 15, 2023 | 16.50 | 16.95 | 16.50 | 16.85 | 16.34 | 3,758 |
| Nov 14, 2023 | 16.20 | 16.35 | 15.70 | 16.20 | 15.71 | 3,754 |
| Nov 13, 2023 | 16.00 | 16.25 | 16.00 | 16.15 | 15.66 | 2,135 |
| Nov 10, 2023 | 15.85 | 15.95 | 15.85 | 15.90 | 15.42 | 214 |
| Nov 9, 2023 | 15.40 | 15.95 | 15.40 | 15.95 | 15.46 | 1,019 |
| Nov 8, 2023 | 15.20 | 15.20 | 15.00 | 15.20 | 14.74 | 1,017 |
Related Tickers
MIKN.SW Mikron Holding AG
15.00
0.00%
MEDX.SW medmix AG
9.71
-0.51%
INRN.SW Interroll Holding AG
2,220.00
-1.11%
KSB3.DE KSB SE & Co. KGaA
604.00
+1.34%
BYS.SW Bystronic AG
313.00
+1.79%
KOMN.SW Komax Holding AG
111.00
-1.25%
WAGA.PA Waga Energy SA
15.74
-6.64%
BUCN.SW Bucher Industries AG
340.00
-1.16%
SCHN.SW Schindler Holding AG
251.50
0.00%
F3C.DE SFC Energy AG
18.10
-1.20%