Swiss - Delayed Quote CHF

medmix AG (MEDX.SW)

Compare
9.71 -0.05 (-0.51%)
At close: 5:31 PM GMT+1
Currency in CHF
Download
Date Open High Low Close
Adj Close
Volume
Nov 8, 2024 9.60 9.80 9.56 9.71 9.71 43,220
Nov 7, 2024 9.32 9.88 9.32 9.76 9.76 40,499
Nov 6, 2024 9.33 9.79 9.30 9.34 9.34 88,780
Nov 5, 2024 9.50 9.63 9.32 9.32 9.32 45,201
Nov 4, 2024 9.70 9.85 9.55 9.55 9.55 31,592
Nov 1, 2024 10.00 10.00 9.72 9.80 9.80 39,735
Oct 31, 2024 10.00 10.06 9.88 9.92 9.92 25,507
Oct 30, 2024 10.00 10.06 9.88 9.93 9.93 89,879
Oct 29, 2024 10.10 10.42 10.04 10.04 10.04 38,860
Oct 28, 2024 9.88 10.12 9.88 9.97 9.97 34,608
Oct 25, 2024 9.85 9.94 9.75 9.86 9.86 45,115
Oct 24, 2024 9.85 10.08 9.82 9.95 9.95 41,674
Oct 23, 2024 9.95 10.04 9.80 9.84 9.84 33,713
Oct 22, 2024 10.00 10.10 9.93 9.93 9.93 41,172
Oct 21, 2024 10.00 10.10 9.95 10.06 10.06 31,429
Oct 18, 2024 9.78 10.08 9.72 9.97 9.97 38,242
Oct 17, 2024 9.90 9.92 9.68 9.68 9.68 63,570
Oct 16, 2024 10.10 10.10 9.85 9.90 9.90 31,522
Oct 15, 2024 10.20 10.28 9.97 10.06 10.06 53,914
Oct 14, 2024 10.20 10.36 10.20 10.28 10.28 35,929
Oct 11, 2024 10.38 10.44 10.20 10.20 10.20 38,958
Oct 10, 2024 10.20 10.38 10.20 10.38 10.38 24,224
Oct 9, 2024 10.24 10.32 10.14 10.26 10.26 63,798
Oct 8, 2024 10.40 10.40 10.06 10.22 10.22 50,374
Oct 7, 2024 10.40 10.40 10.16 10.40 10.40 59,050
Oct 4, 2024 10.00 10.40 10.00 10.40 10.40 74,736
Oct 3, 2024 10.10 10.14 9.90 10.10 10.10 57,650
Oct 2, 2024 10.10 10.14 10.00 10.06 10.06 35,600
Oct 1, 2024 10.26 10.36 10.02 10.02 10.02 55,101
Sep 30, 2024 10.50 10.50 10.26 10.34 10.34 45,884
Sep 27, 2024 10.22 10.50 10.16 10.40 10.40 73,655
Sep 26, 2024 9.93 10.22 9.93 10.18 10.18 61,987
Sep 25, 2024 9.62 9.93 9.58 9.84 9.84 61,656
Sep 24, 2024 9.50 9.73 9.50 9.64 9.64 45,261
Sep 23, 2024 9.46 9.54 9.25 9.50 9.50 84,664
Sep 20, 2024 9.64 9.71 9.39 9.48 9.48 129,158
Sep 19, 2024 9.70 9.85 9.57 9.64 9.64 137,631
Sep 18, 2024 9.86 9.86 9.68 9.70 9.70 44,344
Sep 17, 2024 9.60 9.86 9.60 9.77 9.77 41,507
Sep 16, 2024 9.70 9.70 9.60 9.64 9.64 42,489
Sep 13, 2024 9.55 9.80 9.55 9.70 9.70 96,851
Sep 12, 2024 9.74 9.77 9.44 9.44 9.44 47,094
Sep 11, 2024 9.50 9.75 9.48 9.54 9.54 43,884
Sep 10, 2024 9.68 9.70 9.49 9.55 9.55 60,206
Sep 9, 2024 9.80 9.85 9.68 9.68 9.68 74,881
Sep 6, 2024 10.00 10.00 9.75 9.75 9.75 83,871
Sep 5, 2024 10.14 10.14 9.93 9.93 9.93 40,988
Sep 4, 2024 10.12 10.14 9.94 10.14 10.14 102,315
Sep 3, 2024 10.52 10.58 10.04 10.04 10.04 100,412
Sep 2, 2024 10.46 10.58 10.28 10.48 10.48 91,101
Aug 30, 2024 10.38 10.62 10.38 10.48 10.48 73,587
Aug 29, 2024 10.30 10.46 10.12 10.42 10.42 88,920
Aug 28, 2024 11.16 11.16 10.32 10.32 10.32 75,070
Aug 27, 2024 11.16 11.16 10.78 10.80 10.80 41,962
Aug 26, 2024 10.80 11.16 10.76 10.96 10.96 83,986
Aug 23, 2024 10.66 10.90 10.66 10.80 10.80 72,856
Aug 22, 2024 10.60 10.96 10.56 10.66 10.66 57,796
Aug 21, 2024 10.30 11.12 10.14 10.60 10.60 201,859
Aug 20, 2024 10.42 10.48 10.08 10.20 10.20 249,144
Aug 19, 2024 10.50 10.50 10.30 10.48 10.48 238,742
Aug 16, 2024 10.88 10.88 10.46 10.50 10.50 83,655
Aug 15, 2024 10.46 11.00 10.38 10.88 10.88 172,865
Aug 14, 2024 10.44 10.44 10.30 10.40 10.40 136,474
Aug 13, 2024 10.92 10.94 10.26 10.26 10.26 127,594
Aug 12, 2024 10.72 10.98 10.72 10.90 10.90 58,935
Aug 9, 2024 11.04 11.04 10.76 10.80 10.80 180,290
Aug 8, 2024 11.12 11.16 10.84 10.86 10.86 83,656
Aug 7, 2024 11.30 11.30 11.12 11.24 11.24 207,725
Aug 6, 2024 11.20 11.20 10.98 11.10 11.10 266,999
Aug 5, 2024 11.50 11.50 10.96 11.04 11.04 141,345
Aug 2, 2024 12.20 12.20 11.66 11.66 11.66 91,372
Jul 31, 2024 12.10 12.50 12.10 12.12 12.12 71,883
Jul 30, 2024 12.60 12.60 12.12 12.12 12.12 49,629
Jul 29, 2024 12.60 12.74 12.14 12.18 12.18 117,541
Jul 26, 2024 12.20 12.70 12.20 12.38 12.38 60,247
Jul 25, 2024 12.50 12.54 12.12 12.12 12.12 197,295
Jul 24, 2024 12.86 13.00 12.56 12.56 12.56 92,243
Jul 23, 2024 13.30 13.32 12.70 12.90 12.90 132,490
Jul 22, 2024 12.86 13.26 12.60 13.08 13.08 71,835
Jul 19, 2024 13.50 13.52 12.80 12.88 12.88 111,839
Jul 18, 2024 14.36 14.70 12.92 13.50 13.50 269,856
Jul 17, 2024 14.26 14.54 14.18 14.42 14.42 30,751
Jul 16, 2024 14.20 14.48 13.96 14.34 14.34 39,578
Jul 15, 2024 15.00 15.02 14.22 14.26 14.26 38,358
Jul 12, 2024 14.86 14.94 14.26 14.92 14.92 30,245
Jul 11, 2024 13.96 14.56 13.94 14.36 14.36 35,997
Jul 10, 2024 14.10 14.28 13.80 13.80 13.80 119,370
Jul 9, 2024 14.04 14.10 13.62 13.84 13.84 41,428
Jul 8, 2024 14.20 14.26 13.94 14.06 14.06 35,961
Jul 5, 2024 14.32 14.46 14.02 14.20 14.20 31,259
Jul 4, 2024 14.06 14.28 13.94 14.28 14.28 21,779
Jul 3, 2024 13.92 14.24 13.80 14.00 14.00 44,113
Jul 2, 2024 13.72 14.08 13.62 13.92 13.92 35,960
Jul 1, 2024 13.68 13.88 13.44 13.76 13.76 20,924
Jun 28, 2024 13.74 13.80 13.58 13.58 13.58 33,260
Jun 27, 2024 13.60 13.80 13.54 13.70 13.70 58,190
Jun 26, 2024 14.00 14.00 13.34 13.54 13.54 46,807
Jun 25, 2024 14.42 14.50 13.86 13.96 13.96 117,985
Jun 24, 2024 14.46 14.58 14.36 14.42 14.42 37,197
Jun 21, 2024 14.60 14.60 14.32 14.32 14.32 45,296
Jun 20, 2024 14.56 14.74 14.28 14.68 14.68 72,179
Jun 19, 2024 14.90 14.90 14.52 14.54 14.54 131,871
Jun 18, 2024 15.00 15.08 14.88 14.92 14.92 38,003
Jun 17, 2024 15.46 15.46 15.00 15.16 15.16 22,484
Jun 14, 2024 15.74 15.74 15.34 15.38 15.38 29,906
Jun 13, 2024 15.66 15.92 15.50 15.50 15.50 37,861
Jun 12, 2024 15.92 15.98 15.58 15.88 15.88 19,370
Jun 11, 2024 15.94 16.02 15.62 15.90 15.90 26,904
Jun 10, 2024 16.08 16.18 15.84 15.84 15.84 36,988
Jun 7, 2024 15.90 16.32 15.90 16.24 16.24 24,017
Jun 6, 2024 15.98 16.16 15.84 15.94 15.94 25,288
Jun 5, 2024 15.88 16.16 15.74 15.88 15.88 23,234
Jun 4, 2024 16.62 16.64 15.88 15.88 15.88 65,512
Jun 3, 2024 17.00 17.00 16.56 16.68 16.68 28,056
May 31, 2024 16.60 16.92 16.30 16.82 16.82 47,818
May 30, 2024 16.52 16.84 16.52 16.62 16.62 41,136
May 29, 2024 16.96 16.96 16.60 16.60 16.60 20,003
May 28, 2024 17.00 17.34 16.86 16.92 16.92 23,922
May 27, 2024 16.86 17.04 16.74 16.92 16.92 42,019
May 24, 2024 16.70 17.04 16.44 16.74 16.74 35,245
May 23, 2024 17.10 17.22 16.78 16.86 16.86 33,128
May 22, 2024 16.64 17.04 16.60 16.94 16.94 30,474
May 21, 2024 16.50 16.80 16.30 16.68 16.68 45,415
May 17, 2024 16.22 16.52 16.20 16.36 16.36 60,874
May 16, 2024 16.18 16.44 16.10 16.30 16.30 55,629
May 15, 2024 16.10 16.50 16.10 16.30 16.30 39,227
May 14, 2024 15.60 16.20 15.50 16.00 16.00 41,279
May 13, 2024 15.70 15.70 15.50 15.60 15.60 15,642
May 10, 2024 15.70 15.70 15.44 15.64 15.64 33,373
May 8, 2024 15.58 15.76 15.40 15.48 15.48 36,535
May 7, 2024 15.56 15.66 15.38 15.54 15.54 28,084
May 6, 2024 15.38 15.58 15.12 15.52 15.52 18,894
May 3, 2024 15.50 15.50 15.18 15.30 15.30 24,193
May 2, 2024 15.88 15.88 15.00 15.14 15.14 24,256
Apr 30, 2024 15.00 15.32 15.00 15.10 15.10 16,500
Apr 29, 2024 15.00 15.26 15.00 15.26 15.26 28,432
Apr 26, 2024 0.50 Dividend
Apr 26, 2024 15.26 15.52 15.18 15.22 15.22 41,439
Apr 25, 2024 15.46 15.86 15.40 15.54 15.04 39,772
Apr 24, 2024 15.50 15.86 15.40 15.52 15.02 62,857
Apr 23, 2024 15.10 15.44 15.04 15.36 14.87 22,532
Apr 22, 2024 15.22 15.42 15.10 15.34 14.85 29,886
Apr 19, 2024 15.06 15.18 14.80 15.06 14.58 43,416
Apr 18, 2024 15.10 15.12 14.80 14.96 14.48 36,364
Apr 17, 2024 15.30 15.46 15.04 15.20 14.71 45,665
Apr 16, 2024 15.68 15.68 15.20 15.26 14.77 25,898
Apr 15, 2024 15.44 15.76 15.32 15.58 15.08 33,337
Apr 12, 2024 15.62 16.22 15.40 15.42 14.92 58,460
Apr 11, 2024 15.76 16.02 15.64 15.80 15.29 40,666
Apr 10, 2024 16.02 16.16 15.66 15.66 15.16 42,082
Apr 9, 2024 16.10 16.30 16.02 16.02 15.50 36,496
Apr 8, 2024 16.58 16.58 16.04 16.14 15.62 29,166
Apr 5, 2024 16.22 16.56 16.02 16.40 15.87 58,242
Apr 4, 2024 16.14 16.36 16.00 16.24 15.72 47,821
Apr 3, 2024 15.90 16.14 15.70 16.14 15.62 112,630
Apr 2, 2024 15.96 16.20 15.74 15.80 15.29 65,023
Mar 28, 2024 16.30 16.30 15.88 16.02 15.50 31,970
Mar 27, 2024 16.08 16.32 15.92 16.12 15.60 59,655
Mar 26, 2024 16.32 16.50 15.98 16.10 15.58 26,690
Mar 25, 2024 15.70 16.34 15.70 16.20 15.68 24,198
Mar 22, 2024 16.36 16.40 15.88 15.90 15.39 51,170
Mar 21, 2024 16.14 16.44 15.92 16.30 15.78 69,194
Mar 20, 2024 15.60 16.12 15.48 16.10 15.58 51,630
Mar 19, 2024 15.24 15.56 15.24 15.50 15.00 29,213
Mar 18, 2024 15.40 15.50 15.28 15.30 14.81 23,439
Mar 15, 2024 15.44 15.58 15.22 15.42 14.92 48,832
Mar 14, 2024 15.38 15.52 15.26 15.44 14.94 28,667
Mar 13, 2024 15.34 15.64 15.16 15.40 14.90 34,896
Mar 12, 2024 15.00 15.44 14.96 15.34 14.85 44,708
Mar 11, 2024 15.00 15.20 14.74 14.90 14.42 76,630
Mar 8, 2024 14.94 15.02 14.56 14.84 14.36 97,524
Mar 7, 2024 14.82 15.04 14.50 14.96 14.48 161,787
Mar 6, 2024 14.74 15.26 14.54 14.92 14.44 161,257
Mar 5, 2024 15.22 15.24 14.40 14.66 14.19 133,713
Mar 4, 2024 15.50 15.58 15.20 15.26 14.77 116,527
Mar 1, 2024 15.28 15.58 15.24 15.56 15.06 67,651
Feb 29, 2024 15.52 15.64 15.14 15.16 14.67 39,347
Feb 28, 2024 15.66 15.86 15.26 15.44 14.94 51,012
Feb 27, 2024 15.54 15.78 15.50 15.74 15.23 42,429
Feb 26, 2024 16.22 16.28 15.68 15.68 15.18 89,690
Feb 23, 2024 16.60 16.68 16.08 16.36 15.83 40,708
Feb 22, 2024 17.36 17.40 16.00 16.54 16.01 187,383
Feb 21, 2024 17.44 17.44 16.90 17.18 16.63 34,318
Feb 20, 2024 17.30 17.36 17.00 17.26 16.70 42,753
Feb 19, 2024 17.16 17.38 17.00 17.38 16.82 26,334
Feb 16, 2024 17.52 17.68 17.14 17.34 16.78 23,295
Feb 15, 2024 17.10 17.50 17.10 17.32 16.76 117,060
Feb 14, 2024 17.10 17.40 17.10 17.16 16.61 48,897
Feb 13, 2024 17.36 17.66 17.18 17.36 16.80 32,451
Feb 12, 2024 17.24 17.50 17.12 17.42 16.86 25,065
Feb 9, 2024 17.34 17.52 17.20 17.22 16.67 23,842
Feb 8, 2024 17.10 17.50 17.08 17.28 16.72 15,530
Feb 7, 2024 17.32 17.32 16.80 17.16 16.61 45,947
Feb 6, 2024 17.62 17.62 16.64 17.16 16.61 35,934
Feb 5, 2024 17.30 17.38 16.90 17.10 16.55 84,682
Feb 2, 2024 17.40 17.70 17.30 17.36 16.80 37,789
Feb 1, 2024 17.42 17.48 17.22 17.40 16.84 37,927
Jan 31, 2024 17.50 17.50 17.10 17.30 16.74 34,906
Jan 30, 2024 17.40 17.42 17.10 17.22 16.67 37,242
Jan 29, 2024 17.62 17.64 17.00 17.28 16.72 50,043
Jan 26, 2024 17.10 17.62 17.10 17.48 16.92 21,733
Jan 25, 2024 17.54 17.60 17.26 17.54 16.98 31,912
Jan 24, 2024 17.60 17.80 17.36 17.54 16.98 57,849
Jan 23, 2024 17.04 17.50 17.04 17.44 16.88 32,219
Jan 22, 2024 17.06 17.38 17.04 17.28 16.72 63,626
Jan 19, 2024 17.50 17.58 17.06 17.08 16.53 55,463
Jan 18, 2024 17.24 17.60 17.24 17.42 16.86 33,533
Jan 17, 2024 17.20 17.52 17.20 17.52 16.96 24,055
Jan 16, 2024 17.30 17.50 17.20 17.44 16.88 35,836
Jan 15, 2024 17.50 17.68 17.38 17.44 16.88 31,735
Jan 12, 2024 17.90 18.06 17.66 17.78 17.21 13,041
Jan 11, 2024 17.68 17.86 17.46 17.82 17.25 24,723
Jan 10, 2024 18.30 18.30 17.30 17.68 17.11 24,862
Jan 9, 2024 18.04 18.10 17.10 17.88 17.30 52,984
Jan 8, 2024 18.40 18.46 17.80 18.08 17.50 24,428
Jan 5, 2024 18.68 18.68 18.00 18.48 17.89 38,002
Jan 4, 2024 18.68 18.88 18.48 18.68 18.08 28,131
Jan 3, 2024 18.96 18.96 18.46 18.46 17.87 60,719
Dec 29, 2023 18.86 19.24 18.66 19.00 18.39 34,584
Dec 28, 2023 17.96 18.96 17.96 18.96 18.35 18,202
Dec 27, 2023 18.52 18.80 18.52 18.72 18.12 15,368
Dec 22, 2023 18.60 18.90 18.58 18.74 18.14 16,746
Dec 21, 2023 18.38 18.98 18.28 18.64 18.04 38,013
Dec 20, 2023 18.32 18.82 18.02 18.56 17.96 72,015
Dec 19, 2023 18.50 18.84 18.20 18.62 18.02 29,138
Dec 18, 2023 18.30 18.80 18.24 18.52 17.92 26,955
Dec 15, 2023 18.02 18.42 17.92 18.30 17.71 42,023
Dec 14, 2023 17.96 18.10 17.62 18.02 17.44 43,958
Dec 13, 2023 17.78 17.92 17.46 17.72 17.15 26,991
Dec 12, 2023 17.32 17.98 17.30 17.78 17.21 40,739
Dec 11, 2023 17.62 17.62 17.20 17.32 16.76 20,458
Dec 8, 2023 17.68 17.90 17.50 17.70 17.13 22,593
Dec 7, 2023 17.50 18.00 17.26 17.66 17.09 34,272
Dec 6, 2023 17.42 17.50 17.12 17.40 16.84 47,625
Dec 5, 2023 17.80 17.90 17.36 17.66 17.09 62,134
Dec 4, 2023 18.40 18.46 17.66 17.68 17.11 33,402
Dec 1, 2023 18.64 18.78 18.30 18.40 17.81 17,857
Nov 30, 2023 18.34 18.94 18.34 18.72 18.12 27,575
Nov 29, 2023 18.36 18.68 18.36 18.44 17.85 35,430
Nov 28, 2023 18.58 18.58 18.32 18.40 17.81 12,042
Nov 27, 2023 18.84 18.88 18.42 18.56 17.96 19,614
Nov 24, 2023 18.90 19.00 18.50 18.64 18.04 20,536
Nov 23, 2023 18.80 19.12 18.58 18.68 18.08 12,857
Nov 22, 2023 18.94 19.10 18.82 18.90 18.29 15,127
Nov 21, 2023 19.26 19.36 18.82 18.90 18.29 13,173
Nov 20, 2023 19.20 19.26 18.86 19.20 18.58 26,293
Nov 17, 2023 18.90 19.30 18.90 19.04 18.43 14,067
Nov 16, 2023 19.30 19.30 18.96 19.10 18.49 15,835
Nov 15, 2023 19.40 19.44 18.96 19.18 18.56 21,344
Nov 14, 2023 18.68 19.56 18.68 19.30 18.68 44,997
Nov 13, 2023 19.24 19.24 18.52 19.08 18.47 26,328
Nov 10, 2023 19.10 19.36 19.00 19.02 18.41 21,500
Nov 9, 2023 19.14 19.30 18.74 19.30 18.68 38,063
Nov 8, 2023 19.00 19.30 18.90 19.10 18.49 16,277

Related Tickers