Swiss - Delayed Quote • CHF
EMS-CHEMIE HOLDING AG (EMSN.SW)
At close: April 25 at 5:31 PM GMT+2
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 |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 709.50 | 718.50 | 706.00 | 713.50 | 713.50 | 16,965 |
| Apr 24, 2024 | 709.50 | 720.00 | 709.50 | 715.50 | 715.50 | 11,377 |
| Apr 23, 2024 | 703.00 | 712.00 | 702.00 | 709.00 | 709.00 | 9,534 |
| Apr 22, 2024 | 692.50 | 703.50 | 688.00 | 701.50 | 701.50 | 9,965 |
| Apr 19, 2024 | 681.50 | 690.00 | 681.00 | 688.00 | 688.00 | 7,491 |
| Apr 18, 2024 | 691.50 | 691.50 | 684.50 | 690.00 | 690.00 | 15,782 |
| Apr 17, 2024 | 690.00 | 695.50 | 688.50 | 691.00 | 691.00 | 7,332 |
| Apr 16, 2024 | 693.50 | 695.50 | 688.00 | 691.50 | 691.50 | 15,203 |
| Apr 15, 2024 | 701.50 | 701.50 | 694.00 | 697.00 | 697.00 | 13,885 |
| Apr 12, 2024 | 720.00 | 721.50 | 702.50 | 702.50 | 702.50 | 11,227 |
| Apr 11, 2024 | 711.50 | 719.50 | 707.00 | 714.50 | 714.50 | 12,768 |
| Apr 10, 2024 | 718.00 | 719.00 | 708.50 | 714.00 | 714.00 | 18,749 |
| Apr 9, 2024 | 710.50 | 719.00 | 710.50 | 714.00 | 714.00 | 13,052 |
| Apr 8, 2024 | 705.00 | 710.50 | 704.00 | 709.50 | 709.50 | 8,856 |
| Apr 5, 2024 | 704.50 | 708.50 | 698.00 | 706.00 | 706.00 | 17,360 |
| Apr 4, 2024 | 699.00 | 712.50 | 696.00 | 711.00 | 711.00 | 19,104 |
| Apr 3, 2024 | 685.50 | 699.00 | 683.00 | 698.00 | 698.00 | 12,661 |
| Apr 2, 2024 | 692.00 | 702.50 | 687.00 | 687.00 | 687.00 | 15,405 |
| Mar 28, 2024 | 689.50 | 692.50 | 684.00 | 692.00 | 692.00 | 13,432 |
| Mar 27, 2024 | 695.00 | 695.00 | 683.50 | 687.50 | 687.50 | 13,241 |
| Mar 26, 2024 | 693.00 | 699.50 | 687.50 | 694.50 | 694.50 | 21,137 |
| Mar 25, 2024 | 685.00 | 696.00 | 685.00 | 692.00 | 692.00 | 19,174 |
| Mar 22, 2024 | 688.50 | 691.50 | 680.00 | 689.00 | 689.00 | 18,227 |
| Mar 21, 2024 | 674.00 | 692.00 | 673.50 | 683.00 | 683.00 | 22,244 |
| Mar 20, 2024 | 654.50 | 672.00 | 654.50 | 670.00 | 670.00 | 22,253 |
| Mar 19, 2024 | 646.00 | 658.50 | 645.00 | 655.00 | 655.00 | 16,800 |
| Mar 18, 2024 | 643.50 | 653.00 | 640.00 | 651.50 | 651.50 | 23,626 |
| Mar 15, 2024 | 648.50 | 655.00 | 641.00 | 644.50 | 644.50 | 41,924 |
| Mar 14, 2024 | 649.50 | 657.00 | 645.50 | 650.00 | 650.00 | 19,391 |
| Mar 13, 2024 | 634.00 | 646.00 | 632.50 | 646.00 | 646.00 | 15,465 |
| Mar 12, 2024 | 623.50 | 636.50 | 618.00 | 636.00 | 636.00 | 18,477 |
| Mar 11, 2024 | 620.50 | 623.50 | 614.00 | 619.00 | 619.00 | 10,660 |
| Mar 8, 2024 | 624.00 | 629.00 | 621.00 | 625.00 | 625.00 | 7,224 |
| Mar 7, 2024 | 615.00 | 623.50 | 608.50 | 623.50 | 623.50 | 16,421 |
| Mar 6, 2024 | 611.50 | 620.00 | 611.50 | 614.50 | 614.50 | 7,935 |
| Mar 5, 2024 | 614.50 | 619.00 | 608.00 | 612.00 | 612.00 | 11,572 |
| Mar 4, 2024 | 624.00 | 624.00 | 613.00 | 618.50 | 618.50 | 11,881 |
| Mar 1, 2024 | 620.00 | 624.00 | 616.50 | 624.00 | 624.00 | 11,480 |
| Feb 29, 2024 | 622.00 | 627.00 | 615.50 | 616.50 | 616.50 | 30,569 |
| Feb 28, 2024 | 630.00 | 633.00 | 619.50 | 621.00 | 621.00 | 12,282 |
| Feb 27, 2024 | 628.50 | 633.00 | 626.00 | 631.00 | 631.00 | 10,178 |
| Feb 26, 2024 | 634.00 | 638.50 | 630.00 | 632.50 | 632.50 | 11,249 |
| Feb 23, 2024 | 636.50 | 639.00 | 631.50 | 637.00 | 637.00 | 7,276 |
| Feb 22, 2024 | 631.00 | 637.00 | 628.50 | 634.50 | 634.50 | 9,587 |
| Feb 21, 2024 | 636.50 | 636.50 | 627.50 | 628.50 | 628.50 | 8,088 |
| Feb 20, 2024 | 629.00 | 638.00 | 627.50 | 636.00 | 636.00 | 9,546 |
| Feb 19, 2024 | 621.00 | 628.00 | 618.00 | 628.00 | 628.00 | 6,948 |
| Feb 16, 2024 | 630.00 | 634.00 | 621.00 | 624.50 | 624.50 | 17,951 |
| Feb 15, 2024 | 628.50 | 634.50 | 626.00 | 628.00 | 628.00 | 9,736 |
| Feb 14, 2024 | 620.00 | 626.50 | 620.00 | 626.00 | 626.00 | 8,908 |
| Feb 13, 2024 | 620.00 | 633.50 | 615.50 | 620.50 | 620.50 | 13,009 |
| Feb 12, 2024 | 623.00 | 638.50 | 618.00 | 627.50 | 627.50 | 21,355 |
| Feb 9, 2024 | 625.50 | 656.00 | 614.00 | 635.50 | 635.50 | 30,629 |
| Feb 8, 2024 | 646.50 | 651.50 | 643.50 | 649.00 | 649.00 | 16,020 |
| Feb 7, 2024 | 647.00 | 651.00 | 643.00 | 644.00 | 644.00 | 12,623 |
| Feb 6, 2024 | 648.50 | 651.50 | 635.50 | 647.50 | 647.50 | 12,444 |
| Feb 5, 2024 | 646.50 | 651.00 | 643.00 | 649.50 | 649.50 | 15,353 |
| Feb 2, 2024 | 659.50 | 664.50 | 651.00 | 651.50 | 651.50 | 8,279 |
| Feb 1, 2024 | 656.00 | 658.00 | 651.50 | 658.00 | 658.00 | 9,378 |
| Jan 31, 2024 | 655.50 | 664.50 | 655.50 | 655.50 | 655.50 | 9,471 |
| Jan 30, 2024 | 661.00 | 663.50 | 655.50 | 657.00 | 657.00 | 9,030 |
| Jan 29, 2024 | 660.50 | 663.00 | 655.00 | 662.50 | 662.50 | 8,089 |
| Jan 26, 2024 | 649.00 | 667.00 | 649.00 | 664.00 | 664.00 | 8,245 |
| Jan 25, 2024 | 643.00 | 649.50 | 642.50 | 647.50 | 647.50 | 8,280 |
| Jan 24, 2024 | 642.00 | 644.50 | 638.50 | 644.00 | 644.00 | 8,376 |
| Jan 23, 2024 | 648.00 | 652.50 | 638.00 | 638.50 | 638.50 | 5,905 |
| Jan 22, 2024 | 639.00 | 645.50 | 639.00 | 645.50 | 645.50 | 8,133 |
| Jan 19, 2024 | 645.00 | 650.50 | 635.50 | 637.50 | 637.50 | 8,554 |
| Jan 18, 2024 | 641.00 | 642.00 | 634.50 | 642.00 | 642.00 | 9,985 |
| Jan 17, 2024 | 640.00 | 644.50 | 635.50 | 638.00 | 638.00 | 10,395 |
| Jan 16, 2024 | 649.50 | 652.00 | 645.00 | 649.50 | 649.50 | 7,969 |
| Jan 15, 2024 | 650.00 | 652.50 | 647.50 | 651.50 | 651.50 | 5,444 |
| Jan 12, 2024 | 652.00 | 657.50 | 648.00 | 652.00 | 652.00 | 9,080 |
| Jan 11, 2024 | 657.50 | 664.00 | 644.00 | 646.00 | 646.00 | 14,386 |
| Jan 10, 2024 | 659.00 | 660.50 | 650.50 | 657.00 | 657.00 | 14,086 |
| Jan 9, 2024 | 665.00 | 665.00 | 658.00 | 660.00 | 660.00 | 11,905 |
| Jan 8, 2024 | 660.00 | 665.50 | 656.00 | 663.50 | 663.50 | 6,049 |
| Jan 5, 2024 | 662.00 | 663.00 | 647.50 | 660.50 | 660.50 | 12,744 |
| Jan 4, 2024 | 665.00 | 670.00 | 660.50 | 667.50 | 667.50 | 12,699 |
| Jan 3, 2024 | 679.00 | 680.00 | 659.50 | 665.50 | 665.50 | 11,199 |
| Dec 29, 2023 | 675.00 | 682.00 | 672.00 | 681.00 | 681.00 | 7,712 |
| Dec 28, 2023 | 678.00 | 681.00 | 675.50 | 675.50 | 675.50 | 5,190 |
| Dec 27, 2023 | 684.50 | 687.00 | 676.50 | 679.00 | 679.00 | 5,471 |
| Dec 22, 2023 | 682.00 | 688.50 | 682.00 | 684.50 | 684.50 | 8,914 |
| Dec 21, 2023 | 680.50 | 688.50 | 679.50 | 686.50 | 686.50 | 7,120 |
| Dec 20, 2023 | 686.50 | 689.00 | 682.50 | 685.00 | 685.00 | 9,031 |
| Dec 19, 2023 | 684.00 | 697.50 | 684.00 | 688.00 | 688.00 | 9,751 |
| Dec 18, 2023 | 688.00 | 690.50 | 682.50 | 688.00 | 688.00 | 13,956 |
| Dec 15, 2023 | 684.00 | 695.00 | 678.50 | 691.50 | 691.50 | 33,828 |
| Dec 14, 2023 | 688.00 | 695.00 | 684.50 | 685.00 | 685.00 | 20,532 |
| Dec 13, 2023 | 666.00 | 678.50 | 664.00 | 677.00 | 677.00 | 21,050 |
| Dec 12, 2023 | 662.50 | 667.50 | 660.00 | 662.00 | 662.00 | 14,979 |
| Dec 11, 2023 | 654.50 | 662.00 | 651.50 | 660.00 | 660.00 | 13,290 |
| Dec 8, 2023 | 647.50 | 659.50 | 647.50 | 654.50 | 654.50 | 17,329 |
| Dec 7, 2023 | 636.00 | 646.00 | 632.50 | 645.50 | 645.50 | 11,620 |
| Dec 6, 2023 | 626.50 | 639.00 | 625.00 | 636.00 | 636.00 | 17,043 |
| Dec 5, 2023 | 619.50 | 626.50 | 617.50 | 625.50 | 625.50 | 9,479 |
| Dec 4, 2023 | 620.50 | 625.00 | 619.50 | 620.50 | 620.50 | 9,664 |
| Dec 1, 2023 | 618.50 | 625.00 | 616.00 | 621.50 | 621.50 | 11,356 |
| Nov 30, 2023 | 614.50 | 620.50 | 609.50 | 620.50 | 620.50 | 80,478 |
| Nov 29, 2023 | 614.50 | 618.50 | 611.50 | 614.50 | 614.50 | 10,418 |
| Nov 28, 2023 | 615.50 | 616.50 | 606.50 | 612.00 | 612.00 | 10,022 |
| Nov 27, 2023 | 618.50 | 623.50 | 617.00 | 618.50 | 618.50 | 7,428 |
| Nov 24, 2023 | 616.00 | 624.00 | 612.00 | 623.00 | 623.00 | 8,397 |
| Nov 23, 2023 | 620.00 | 621.00 | 615.00 | 616.00 | 616.00 | 6,424 |
| Nov 22, 2023 | 618.00 | 622.00 | 613.50 | 620.50 | 620.50 | 10,318 |
| Nov 21, 2023 | 616.50 | 621.00 | 614.50 | 617.50 | 617.50 | 7,299 |
| Nov 20, 2023 | 618.00 | 621.50 | 614.00 | 619.00 | 619.00 | 8,495 |
| Nov 17, 2023 | 619.00 | 625.00 | 618.00 | 620.00 | 620.00 | 7,269 |
| Nov 16, 2023 | 624.50 | 627.00 | 614.00 | 618.50 | 618.50 | 13,069 |
| Nov 15, 2023 | 625.00 | 631.00 | 622.50 | 625.00 | 625.00 | 12,220 |
| Nov 14, 2023 | 617.00 | 625.50 | 611.00 | 623.00 | 623.00 | 14,974 |
| Nov 13, 2023 | 607.50 | 616.00 | 607.50 | 615.00 | 615.00 | 14,278 |
| Nov 10, 2023 | 607.00 | 609.50 | 601.50 | 607.00 | 607.00 | 14,108 |
| Nov 9, 2023 | 606.00 | 620.00 | 606.00 | 611.00 | 611.00 | 17,880 |
| Nov 8, 2023 | 604.00 | 610.50 | 601.00 | 607.50 | 607.50 | 14,150 |
| Nov 7, 2023 | 601.50 | 609.50 | 601.00 | 606.00 | 606.00 | 13,281 |
| Nov 6, 2023 | 611.50 | 615.00 | 602.00 | 606.00 | 606.00 | 35,467 |
| Nov 3, 2023 | 629.50 | 631.50 | 608.50 | 612.50 | 612.50 | 22,335 |
| Nov 2, 2023 | 626.00 | 629.50 | 619.00 | 626.00 | 626.00 | 18,280 |
| Nov 1, 2023 | 623.50 | 624.00 | 616.50 | 621.50 | 621.50 | 8,397 |
| Oct 31, 2023 | 609.00 | 628.50 | 609.00 | 620.00 | 620.00 | 17,934 |
| Oct 30, 2023 | 614.00 | 620.00 | 606.50 | 610.50 | 610.50 | 15,297 |
| Oct 27, 2023 | 603.00 | 614.00 | 601.50 | 610.00 | 610.00 | 11,725 |
| Oct 26, 2023 | 595.00 | 603.50 | 593.00 | 602.00 | 602.00 | 14,013 |
| Oct 25, 2023 | 605.50 | 605.50 | 580.50 | 600.00 | 600.00 | 22,870 |
| Oct 24, 2023 | 603.50 | 608.00 | 601.50 | 606.00 | 606.00 | 11,250 |
| Oct 23, 2023 | 601.50 | 613.50 | 592.00 | 601.50 | 601.50 | 11,980 |
| Oct 20, 2023 | 601.00 | 608.00 | 598.00 | 599.50 | 599.50 | 31,838 |
| Oct 19, 2023 | 600.00 | 609.00 | 599.50 | 604.00 | 604.00 | 24,745 |
| Oct 18, 2023 | 607.00 | 609.50 | 598.50 | 601.50 | 601.50 | 17,075 |
| Oct 17, 2023 | 613.50 | 616.50 | 605.50 | 609.50 | 609.50 | 14,416 |
| Oct 16, 2023 | 612.50 | 618.00 | 611.00 | 614.00 | 614.00 | 18,656 |
| Oct 13, 2023 | 616.00 | 620.50 | 611.50 | 613.00 | 613.00 | 11,013 |
| Oct 12, 2023 | 622.00 | 627.00 | 619.50 | 620.00 | 620.00 | 10,028 |
| Oct 11, 2023 | 617.00 | 623.00 | 616.00 | 618.00 | 618.00 | 10,376 |
| Oct 10, 2023 | 614.50 | 622.50 | 614.50 | 621.00 | 621.00 | 9,044 |
| Oct 9, 2023 | 616.00 | 617.00 | 611.50 | 611.50 | 611.50 | 10,200 |
| Oct 6, 2023 | 609.50 | 620.50 | 608.00 | 619.00 | 619.00 | 12,403 |
| Oct 5, 2023 | 610.50 | 617.00 | 608.50 | 610.50 | 610.50 | 11,268 |
| Oct 4, 2023 | 612.00 | 614.00 | 603.00 | 607.50 | 607.50 | 24,855 |
| Oct 3, 2023 | 612.50 | 617.00 | 608.50 | 613.00 | 613.00 | 12,820 |
| Oct 2, 2023 | 626.00 | 628.00 | 610.50 | 614.50 | 614.50 | 9,762 |
| Sep 29, 2023 | 619.00 | 628.50 | 617.50 | 623.00 | 623.00 | 19,365 |
| Sep 28, 2023 | 613.00 | 616.00 | 607.00 | 614.50 | 614.50 | 16,445 |
| Sep 27, 2023 | 614.00 | 620.00 | 609.00 | 611.50 | 611.50 | 18,137 |
| Sep 26, 2023 | 618.00 | 622.50 | 612.00 | 614.00 | 614.00 | 24,298 |
| Sep 25, 2023 | 629.00 | 631.50 | 619.50 | 623.00 | 623.00 | 19,669 |
| Sep 22, 2023 | 629.50 | 634.50 | 627.00 | 630.50 | 630.50 | 10,267 |
| Sep 21, 2023 | 640.50 | 646.00 | 633.50 | 635.00 | 635.00 | 12,147 |
| Sep 20, 2023 | 640.50 | 649.00 | 640.00 | 648.00 | 648.00 | 7,565 |
| Sep 19, 2023 | 642.50 | 646.50 | 635.00 | 639.00 | 639.00 | 8,657 |
| Sep 18, 2023 | 650.00 | 651.50 | 643.00 | 645.00 | 645.00 | 8,667 |
| Sep 15, 2023 | 646.00 | 657.00 | 646.00 | 649.50 | 649.50 | 29,062 |
| Sep 14, 2023 | 637.00 | 644.50 | 633.50 | 643.00 | 643.00 | 10,998 |
| Sep 13, 2023 | 636.00 | 641.00 | 631.50 | 638.00 | 638.00 | 11,089 |
| Sep 12, 2023 | 648.00 | 651.00 | 634.50 | 637.00 | 637.00 | 12,449 |
| Sep 11, 2023 | 655.00 | 656.50 | 647.00 | 649.50 | 649.50 | 9,802 |
| Sep 8, 2023 | 663.50 | 664.50 | 650.00 | 653.00 | 653.00 | 12,162 |
| Sep 7, 2023 | 664.00 | 666.50 | 661.00 | 664.00 | 664.00 | 10,161 |
| Sep 6, 2023 | 660.00 | 671.00 | 656.50 | 668.00 | 668.00 | 8,351 |
| Sep 5, 2023 | 665.50 | 665.50 | 660.50 | 664.00 | 664.00 | 6,866 |
| Sep 4, 2023 | 667.50 | 673.00 | 665.50 | 665.50 | 665.50 | 4,271 |
| Sep 1, 2023 | 664.00 | 668.50 | 662.50 | 665.50 | 665.50 | 6,106 |
| Aug 31, 2023 | 663.50 | 671.50 | 660.50 | 664.50 | 664.50 | 21,013 |
| Aug 30, 2023 | 664.00 | 670.00 | 660.00 | 663.00 | 663.00 | 6,738 |
| Aug 29, 2023 | 657.00 | 659.50 | 652.00 | 659.50 | 659.50 | 9,045 |
| Aug 28, 2023 | 657.50 | 661.00 | 654.50 | 656.00 | 656.00 | 6,666 |
| Aug 25, 2023 | 652.00 | 658.00 | 649.50 | 652.00 | 652.00 | 8,876 |
| Aug 24, 2023 | 657.00 | 659.00 | 651.50 | 653.00 | 653.00 | 12,343 |
| Aug 23, 2023 | 653.00 | 655.50 | 649.00 | 651.50 | 651.50 | 5,238 |
| Aug 22, 2023 | 656.00 | 657.50 | 650.00 | 651.00 | 651.00 | 6,550 |
| Aug 21, 2023 | 654.00 | 660.00 | 651.50 | 652.50 | 652.50 | 9,438 |
| Aug 18, 2023 | 661.50 | 661.50 | 646.50 | 654.00 | 654.00 | 10,816 |
| Aug 17, 2023 | 663.00 | 666.50 | 660.00 | 660.00 | 660.00 | 8,653 |
| Aug 16, 2023 | 670.50 | 675.50 | 668.00 | 668.00 | 668.00 | 14,319 |
| Aug 15, 2023 | 4.25 Dividend | |||||
| Aug 15, 2023 | 681.00 | 681.00 | 672.50 | 673.00 | 673.00 | 11,548 |
| Aug 14, 2023 | 699.00 | 704.50 | 696.50 | 700.50 | 696.25 | 10,305 |
| Aug 11, 2023 | 707.50 | 710.50 | 698.00 | 700.50 | 696.25 | 9,492 |
| Aug 10, 2023 | 711.00 | 715.00 | 707.50 | 712.00 | 707.68 | 8,069 |
| Aug 9, 2023 | 716.00 | 717.00 | 707.50 | 708.00 | 703.70 | 12,830 |
| Aug 8, 2023 | 708.00 | 712.50 | 707.00 | 709.00 | 704.70 | 9,050 |
| Aug 7, 2023 | 712.00 | 715.00 | 707.50 | 712.50 | 708.18 | 11,147 |
| Aug 4, 2023 | 708.50 | 714.00 | 697.00 | 713.00 | 708.67 | 8,724 |
| Aug 3, 2023 | 717.00 | 718.50 | 703.00 | 707.00 | 702.71 | 16,181 |
| Aug 2, 2023 | 710.00 | 729.00 | 708.00 | 719.50 | 715.13 | 15,917 |
| Jul 31, 2023 | 734.00 | 735.00 | 725.50 | 726.00 | 721.60 | 17,251 |
| Jul 28, 2023 | 735.00 | 737.00 | 724.50 | 734.50 | 730.04 | 11,983 |
| Jul 27, 2023 | 717.00 | 738.00 | 717.00 | 736.00 | 731.53 | 20,043 |
| Jul 26, 2023 | 715.00 | 717.00 | 709.00 | 712.50 | 708.18 | 8,766 |
| Jul 25, 2023 | 713.00 | 721.00 | 706.50 | 718.50 | 714.14 | 13,581 |
| Jul 24, 2023 | 710.00 | 717.00 | 708.00 | 712.00 | 707.68 | 14,280 |
| Jul 21, 2023 | 702.50 | 712.00 | 698.50 | 712.00 | 707.68 | 11,002 |
| Jul 20, 2023 | 698.50 | 706.50 | 694.00 | 705.00 | 700.72 | 12,646 |
| Jul 19, 2023 | 695.00 | 703.50 | 690.50 | 701.50 | 697.24 | 12,666 |
| Jul 18, 2023 | 687.00 | 690.00 | 678.50 | 690.00 | 685.81 | 8,158 |
| Jul 17, 2023 | 688.00 | 696.00 | 685.50 | 690.00 | 685.81 | 8,186 |
| Jul 14, 2023 | 671.00 | 696.00 | 668.50 | 691.00 | 686.81 | 14,282 |
| Jul 13, 2023 | 695.00 | 700.00 | 691.50 | 691.50 | 687.30 | 17,283 |
| Jul 12, 2023 | 690.00 | 696.00 | 684.00 | 693.00 | 688.80 | 8,751 |
| Jul 11, 2023 | 677.50 | 685.50 | 677.50 | 685.50 | 681.34 | 10,757 |
| Jul 10, 2023 | 668.50 | 677.00 | 668.50 | 674.50 | 670.41 | 12,501 |
| Jul 7, 2023 | 660.00 | 671.00 | 656.50 | 670.00 | 665.94 | 10,497 |
| Jul 6, 2023 | 669.00 | 671.50 | 661.00 | 664.00 | 659.97 | 12,519 |
| Jul 5, 2023 | 674.00 | 676.00 | 670.00 | 672.50 | 668.42 | 11,112 |
| Jul 4, 2023 | 676.50 | 681.50 | 672.00 | 680.00 | 675.87 | 6,966 |
| Jul 3, 2023 | 679.00 | 682.00 | 671.50 | 675.00 | 670.90 | 12,491 |
| Jun 30, 2023 | 664.50 | 677.00 | 664.50 | 677.00 | 672.89 | 14,433 |
| Jun 29, 2023 | 670.50 | 670.50 | 663.00 | 666.50 | 662.46 | 9,287 |
| Jun 28, 2023 | 669.50 | 672.50 | 661.00 | 669.00 | 664.94 | 16,634 |
| Jun 27, 2023 | 669.50 | 670.50 | 660.50 | 662.50 | 658.48 | 11,757 |
| Jun 26, 2023 | 672.50 | 675.00 | 663.50 | 665.50 | 661.46 | 10,022 |
| Jun 23, 2023 | 667.50 | 674.50 | 664.50 | 668.50 | 664.44 | 10,912 |
| Jun 22, 2023 | 656.50 | 669.50 | 655.00 | 667.50 | 663.45 | 11,055 |
| Jun 21, 2023 | 678.00 | 679.00 | 664.50 | 664.50 | 660.47 | 15,202 |
| Jun 20, 2023 | 678.50 | 695.50 | 672.50 | 681.00 | 676.87 | 20,967 |
| Jun 19, 2023 | 702.00 | 706.00 | 689.00 | 690.50 | 686.31 | 9,657 |
| Jun 16, 2023 | 700.50 | 710.00 | 700.50 | 706.50 | 702.21 | 22,052 |
| Jun 15, 2023 | 699.50 | 703.50 | 688.00 | 702.50 | 698.24 | 13,986 |
| Jun 14, 2023 | 712.00 | 716.00 | 707.50 | 709.00 | 704.70 | 7,486 |
| Jun 13, 2023 | 717.50 | 722.00 | 708.00 | 716.00 | 711.66 | 6,529 |
| Jun 12, 2023 | 698.00 | 715.00 | 698.00 | 713.00 | 708.67 | 15,912 |
| Jun 9, 2023 | 709.00 | 709.00 | 709.00 | 709.00 | 704.70 | - |
| Jun 8, 2023 | 707.50 | 714.00 | 704.50 | 709.00 | 704.70 | 10,314 |
| Jun 7, 2023 | 720.00 | 720.00 | 710.00 | 710.50 | 706.19 | 13,491 |
| Jun 6, 2023 | 713.00 | 723.00 | 711.50 | 721.50 | 717.12 | 7,208 |
| Jun 5, 2023 | 724.00 | 724.00 | 714.00 | 714.00 | 709.67 | 5,533 |
| Jun 2, 2023 | 712.00 | 722.00 | 711.50 | 719.00 | 714.64 | 17,220 |
| Jun 1, 2023 | 708.50 | 711.50 | 702.00 | 704.50 | 700.23 | 8,300 |
| May 31, 2023 | 705.00 | 712.00 | 700.50 | 705.00 | 700.72 | 37,115 |
| May 30, 2023 | 710.00 | 711.50 | 703.50 | 708.00 | 703.70 | 10,378 |
| May 26, 2023 | 700.00 | 709.00 | 698.50 | 707.00 | 702.71 | 7,796 |
| May 25, 2023 | 705.50 | 705.50 | 695.50 | 697.50 | 693.27 | 7,888 |
| May 24, 2023 | 702.50 | 705.50 | 698.50 | 702.00 | 697.74 | 9,841 |
| May 23, 2023 | 712.00 | 716.50 | 706.00 | 706.00 | 701.72 | 9,639 |
| May 22, 2023 | 719.00 | 719.00 | 713.50 | 714.50 | 710.17 | 7,712 |
| May 19, 2023 | 713.50 | 721.50 | 708.50 | 719.00 | 714.64 | 10,669 |
| May 17, 2023 | 714.00 | 714.00 | 702.50 | 703.50 | 699.23 | 14,724 |
| May 16, 2023 | 723.50 | 727.50 | 713.50 | 716.50 | 712.15 | 10,055 |
| May 15, 2023 | 723.00 | 729.50 | 722.00 | 725.50 | 721.10 | 6,154 |
| May 12, 2023 | 726.00 | 727.00 | 719.00 | 719.50 | 715.13 | 14,533 |
| May 11, 2023 | 717.00 | 725.50 | 717.00 | 722.00 | 717.62 | 12,822 |
| May 10, 2023 | 715.00 | 716.50 | 711.50 | 713.00 | 708.67 | 10,621 |
| May 9, 2023 | 728.50 | 728.50 | 714.00 | 716.00 | 711.66 | 15,499 |
| May 8, 2023 | 732.00 | 732.00 | 724.50 | 729.50 | 725.07 | 7,694 |
| May 5, 2023 | 726.00 | 733.50 | 723.50 | 732.00 | 727.56 | 7,701 |
| May 4, 2023 | 715.50 | 726.00 | 711.50 | 726.00 | 721.60 | 9,363 |
| May 3, 2023 | 719.00 | 725.00 | 713.00 | 719.50 | 715.13 | 15,476 |
| May 2, 2023 | 730.00 | 730.50 | 714.00 | 716.00 | 711.66 | 13,784 |
| Apr 28, 2023 | 719.50 | 732.00 | 718.50 | 731.50 | 727.06 | 21,670 |
| Apr 27, 2023 | 752.00 | 752.50 | 711.50 | 712.00 | 707.68 | 31,640 |
| Apr 26, 2023 | 775.00 | 779.00 | 758.50 | 762.50 | 757.87 | 21,086 |
| Apr 25, 2023 | 800.50 | 801.00 | 789.50 | 790.00 | 785.21 | 10,211 |
Related Tickers
CLN.SW Clariant AG
13.02
-0.53%
GIVN.SW Givaudan SA
3,926.00
-2.02%
BRG.OL Borregaard ASA
190.00
-0.52%
FPE3.DE Fuchs SE
43.88
-0.32%
ESNT.L Essentra plc
171.40
-0.92%
HPOL-B.ST HEXPOL AB (publ)
128.00
-2.66%
BNR.DE Brenntag SE
75.66
-0.53%
VCT.L Victrex plc
1,226.00
-1.45%
SOL.MI SOL S.p.A.
34.65
0.00%
AKE.PA Arkema S.A.
94.60
-0.73%