Swiss - Delayed Quote CHF

Aevis Victoria SA (AEVS.SW)

14.30 +0.10 (+0.70%)
As of 1:52 PM GMT+2. Market Open.
Currency in CHF
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 14.20 14.30 14.10 14.30 14.30 4,430
Apr 25, 2024 13.80 14.20 13.80 14.20 14.20 14,287
Apr 24, 2024 14.20 14.20 13.80 13.90 13.90 2,664
Apr 23, 2024 14.60 14.70 14.10 14.40 14.40 2,513
Apr 22, 2024 14.80 14.80 14.60 14.60 14.60 517
Apr 19, 2024 15.00 15.00 14.80 14.80 14.80 32
Apr 18, 2024 14.60 15.05 14.60 15.05 15.05 4,804
Apr 17, 2024 14.80 14.80 14.70 14.80 14.80 2,985
Apr 16, 2024 14.90 14.90 14.80 14.80 14.80 275
Apr 15, 2024 15.05 15.05 14.90 14.90 14.90 38
Apr 12, 2024 15.15 15.15 14.85 15.05 15.05 3,666
Apr 11, 2024 15.10 15.15 15.10 15.15 15.15 741
Apr 10, 2024 15.20 15.20 15.10 15.10 15.10 770
Apr 9, 2024 15.20 15.20 15.10 15.20 15.20 3,350
Apr 8, 2024 15.15 15.25 15.15 15.25 15.25 3,528
Apr 5, 2024 15.15 15.15 15.15 15.15 15.15 2,747
Apr 4, 2024 15.20 15.20 15.15 15.15 15.15 7,134
Apr 3, 2024 15.20 15.30 15.20 15.20 15.20 7,996
Apr 2, 2024 15.25 15.25 15.00 15.20 15.20 1,930
Mar 28, 2024 15.25 15.25 14.90 15.25 15.25 1,728
Mar 27, 2024 15.45 15.45 15.10 15.25 15.25 618
Mar 26, 2024 15.70 15.70 15.40 15.45 15.45 671
Mar 25, 2024 16.00 16.00 15.20 15.65 15.65 6,856
Mar 22, 2024 16.10 16.10 16.00 16.00 16.00 559
Mar 21, 2024 16.00 16.20 16.00 16.00 16.00 3,814
Mar 20, 2024 16.00 16.25 16.00 16.25 16.25 7,825
Mar 19, 2024 16.20 16.20 16.00 16.20 16.20 3,653
Mar 18, 2024 16.20 16.20 16.20 16.20 16.20 3,557
Mar 15, 2024 16.10 16.20 16.00 16.20 16.20 6,670
Mar 14, 2024 16.10 16.10 16.00 16.10 16.10 2,860
Mar 13, 2024 16.00 16.10 16.00 16.10 16.10 5,375
Mar 12, 2024 16.10 16.10 16.00 16.00 16.00 2,076
Mar 11, 2024 16.10 16.10 16.00 16.10 16.10 6,217
Mar 8, 2024 16.15 16.15 16.00 16.10 16.10 6,502
Mar 7, 2024 16.00 16.15 16.00 16.15 16.15 3,906
Mar 6, 2024 16.10 16.10 16.00 16.00 16.00 1,299
Mar 5, 2024 16.10 16.10 16.00 16.10 16.10 4,049
Mar 4, 2024 16.10 16.20 16.00 16.20 16.20 3,882
Mar 1, 2024 16.00 16.10 16.00 16.10 16.10 2,248
Feb 29, 2024 15.90 16.00 15.90 16.00 16.00 6,519
Feb 28, 2024 15.80 16.00 15.80 16.00 16.00 17,566
Feb 27, 2024 15.60 15.90 15.60 15.60 15.60 1,663
Feb 26, 2024 15.40 15.60 15.40 15.60 15.60 2,199
Feb 23, 2024 15.20 15.40 15.00 15.40 15.40 5,128
Feb 22, 2024 16.00 16.00 15.30 15.30 15.30 3,287
Feb 21, 2024 15.90 15.90 15.75 15.75 15.75 363
Feb 20, 2024 15.70 15.95 15.70 15.90 15.90 1,192
Feb 19, 2024 16.30 16.30 15.70 15.70 15.70 2,491
Feb 16, 2024 16.30 16.30 16.25 16.30 16.30 1,198
Feb 15, 2024 16.10 16.30 16.00 16.30 16.30 993
Feb 14, 2024 16.05 16.30 16.05 16.30 16.30 1,459
Feb 13, 2024 16.00 16.25 16.00 16.05 16.05 286
Feb 12, 2024 16.00 16.30 15.80 15.80 15.80 1,496
Feb 9, 2024 16.20 16.40 15.90 15.90 15.90 1,732
Feb 8, 2024 16.30 16.60 16.20 16.20 16.20 2,090
Feb 7, 2024 16.50 16.55 16.50 16.55 16.55 226
Feb 6, 2024 16.50 16.50 16.30 16.50 16.50 267
Feb 5, 2024 16.50 16.50 16.40 16.50 16.50 2,050
Feb 2, 2024 16.50 16.60 16.40 16.60 16.60 3,222
Feb 1, 2024 16.50 16.60 16.50 16.50 16.50 1,673
Jan 31, 2024 16.40 16.50 16.40 16.50 16.50 4,360
Jan 30, 2024 16.70 16.70 16.50 16.60 16.60 54,492
Jan 29, 2024 16.35 17.00 16.20 16.70 16.70 7,915
Jan 26, 2024 16.00 16.35 16.00 16.35 16.35 446
Jan 25, 2024 16.40 16.50 16.05 16.05 16.05 7,316
Jan 24, 2024 16.40 16.40 16.05 16.40 16.40 4,318
Jan 23, 2024 16.40 16.45 16.40 16.40 16.40 3,415
Jan 22, 2024 16.40 16.40 16.40 16.40 16.40 2,608
Jan 19, 2024 16.40 16.40 16.40 16.40 16.40 4,896
Jan 18, 2024 16.40 16.40 16.10 16.40 16.40 6,610
Jan 17, 2024 16.40 16.40 16.40 16.40 16.40 4,801
Jan 16, 2024 16.40 16.40 16.40 16.40 16.40 6,723
Jan 15, 2024 16.40 16.40 16.40 16.40 16.40 5,905
Jan 12, 2024 16.40 16.40 16.00 16.40 16.40 2,586
Jan 11, 2024 16.15 16.40 16.10 16.40 16.40 1,087
Jan 10, 2024 16.00 16.40 16.00 16.15 16.15 5,708
Jan 9, 2024 15.90 16.10 15.90 16.00 16.00 1,100
Jan 8, 2024 15.90 16.10 15.90 15.90 15.90 317
Jan 5, 2024 16.90 16.90 15.90 15.90 15.90 10,594
Jan 4, 2024 16.90 16.90 16.75 16.90 16.90 5,343
Jan 3, 2024 16.70 16.90 16.70 16.90 16.90 2,973
Dec 29, 2023 17.00 17.00 16.75 16.90 16.90 5,709
Dec 28, 2023 16.90 17.25 16.90 17.25 17.25 3,761
Dec 27, 2023 16.95 16.95 16.80 16.90 16.90 691
Dec 22, 2023 16.80 16.90 16.80 16.90 16.90 969
Dec 21, 2023 17.05 17.10 16.80 16.80 16.80 4,699
Dec 20, 2023 17.10 17.15 16.90 17.10 17.10 6,913
Dec 19, 2023 17.10 17.10 16.90 17.10 17.10 363
Dec 18, 2023 17.10 17.10 16.65 17.10 17.10 3,189
Dec 15, 2023 16.60 17.10 16.60 17.10 17.10 3,693
Dec 14, 2023 17.40 17.40 16.65 16.65 16.65 7,606
Dec 13, 2023 17.35 17.40 17.10 17.40 17.40 2,461
Dec 12, 2023 17.25 17.35 16.90 17.35 17.35 5,385
Dec 11, 2023 17.40 17.40 17.20 17.25 17.25 2,299
Dec 8, 2023 17.45 17.45 17.30 17.45 17.45 603
Dec 7, 2023 17.45 17.45 17.05 17.45 17.45 1,092
Dec 6, 2023 17.20 17.45 17.05 17.45 17.45 2,768
Dec 5, 2023 17.20 17.30 16.80 17.20 17.20 4,383
Dec 4, 2023 17.45 17.45 16.80 17.20 17.20 3,947
Dec 1, 2023 17.10 17.30 17.10 17.30 17.30 1,430
Nov 30, 2023 17.35 17.35 17.10 17.10 17.10 3,058
Nov 29, 2023 17.50 17.50 17.00 17.35 17.35 1,120
Nov 28, 2023 17.20 17.50 17.20 17.50 17.50 1,286
Nov 27, 2023 17.80 17.80 17.20 17.20 17.20 8,709
Nov 24, 2023 17.45 17.95 16.95 17.95 17.95 16,765
Nov 23, 2023 17.35 17.45 17.25 17.45 17.45 1,920
Nov 22, 2023 17.50 17.60 17.35 17.35 17.35 1,061
Nov 21, 2023 17.20 17.50 17.20 17.50 17.50 776
Nov 20, 2023 17.80 17.80 17.00 17.30 17.30 2,493
Nov 17, 2023 17.90 17.90 17.70 17.90 17.90 239
Nov 16, 2023 17.70 17.90 17.50 17.90 17.90 2,147
Nov 15, 2023 17.90 17.90 17.70 17.70 17.70 390
Nov 14, 2023 17.90 17.90 17.70 17.90 17.90 2,044
Nov 13, 2023 17.70 17.90 17.35 17.90 17.90 4,725
Nov 10, 2023 17.50 17.90 17.15 17.75 17.75 2,530
Nov 9, 2023 17.20 17.40 17.20 17.40 17.40 1,743
Nov 8, 2023 17.30 17.30 16.60 17.00 17.00 1,704
Nov 7, 2023 17.60 17.60 17.30 17.30 17.30 733
Nov 6, 2023 17.50 17.60 17.30 17.45 17.45 1,615
Nov 3, 2023 17.90 17.90 17.30 17.30 17.30 2,653
Nov 2, 2023 18.00 18.00 17.60 17.60 17.60 3,073
Nov 1, 2023 18.30 18.40 17.90 17.90 17.90 2,111
Oct 31, 2023 18.40 18.40 18.00 18.35 18.35 5,967
Oct 30, 2023 18.60 18.60 18.30 18.40 18.40 898
Oct 27, 2023 18.80 18.85 18.60 18.60 18.60 1,045
Oct 26, 2023 18.55 18.80 18.40 18.80 18.80 2,018
Oct 25, 2023 18.40 18.60 18.30 18.55 18.55 1,090
Oct 24, 2023 18.35 18.50 18.30 18.50 18.50 233
Oct 23, 2023 18.20 18.50 18.05 18.35 18.35 2,960
Oct 20, 2023 18.75 18.75 18.00 18.00 18.00 772
Oct 19, 2023 18.55 18.75 18.55 18.75 18.75 437
Oct 18, 2023 18.55 18.55 18.55 18.55 18.55 89
Oct 17, 2023 18.30 18.55 18.10 18.40 18.40 763
Oct 16, 2023 18.50 18.80 18.50 18.80 18.80 2,973
Oct 13, 2023 18.05 18.50 18.05 18.50 18.50 4,127
Oct 12, 2023 18.35 18.35 18.10 18.30 18.30 1,831
Oct 11, 2023 18.70 18.75 18.30 18.30 18.30 756
Oct 10, 2023 18.65 18.70 18.60 18.70 18.70 182
Oct 9, 2023 18.70 18.70 18.65 18.65 18.65 1,462
Oct 6, 2023 18.60 18.70 18.15 18.70 18.70 4,884
Oct 5, 2023 18.80 18.85 18.65 18.65 18.65 3,957
Oct 4, 2023 18.85 18.85 18.40 18.75 18.75 5,999
Oct 3, 2023 18.80 18.95 18.30 18.55 18.55 5,416
Oct 2, 2023 18.95 18.95 18.50 18.95 18.95 4,845
Sep 29, 2023 18.70 18.95 18.60 18.95 18.95 16,853
Sep 28, 2023 0.30 Dividend
Sep 28, 2023 18.85 18.85 18.70 18.70 18.70 11,226
Sep 27, 2023 18.80 19.00 18.55 19.00 18.70 4,859
Sep 26, 2023 18.90 18.90 18.80 18.90 18.60 136
Sep 25, 2023 18.80 18.90 18.80 18.90 18.60 281
Sep 22, 2023 18.90 18.90 18.80 18.90 18.60 444
Sep 21, 2023 18.90 18.90 18.90 18.90 18.60 1,348
Sep 20, 2023 18.80 18.90 18.60 18.90 18.60 4,097
Sep 19, 2023 18.50 18.80 18.20 18.80 18.50 5,525
Sep 18, 2023 18.60 18.60 18.50 18.50 18.21 532
Sep 15, 2023 18.70 18.80 18.60 18.60 18.31 1,501
Sep 14, 2023 18.80 18.90 17.70 18.70 18.40 13,927
Sep 13, 2023 19.00 19.00 18.95 18.95 18.65 3,452
Sep 12, 2023 18.90 18.90 18.85 18.85 18.55 110
Sep 11, 2023 18.80 18.90 18.80 18.90 18.60 426
Sep 8, 2023 19.00 19.00 18.80 18.80 18.50 599
Sep 7, 2023 19.00 19.00 19.00 19.00 18.70 93
Sep 6, 2023 19.00 19.00 19.00 19.00 18.70 1,185
Sep 5, 2023 19.00 19.00 18.90 19.00 18.70 3,176
Sep 4, 2023 18.90 19.00 18.60 19.00 18.70 2,188
Sep 1, 2023 19.00 19.00 18.90 18.90 18.60 1,102
Aug 31, 2023 19.00 19.00 18.90 18.90 18.60 1,843
Aug 30, 2023 18.90 18.90 18.80 18.90 18.60 633
Aug 29, 2023 18.90 18.90 18.70 18.90 18.60 809
Aug 28, 2023 18.90 18.90 18.90 18.90 18.60 7
Aug 25, 2023 18.90 18.90 18.90 18.90 18.60 6
Aug 24, 2023 18.90 18.90 18.80 18.90 18.60 290
Aug 23, 2023 18.90 18.90 18.90 18.90 18.60 227
Aug 22, 2023 18.90 18.90 18.80 18.90 18.60 2,705
Aug 21, 2023 18.90 18.90 18.90 18.90 18.60 39
Aug 18, 2023 18.90 18.90 18.70 18.90 18.60 640
Aug 17, 2023 19.05 19.05 18.75 18.90 18.60 727
Aug 16, 2023 18.90 19.00 18.90 19.00 18.70 3,078
Aug 15, 2023 18.90 19.00 18.85 18.90 18.60 2,530
Aug 14, 2023 18.75 19.00 18.75 18.90 18.60 1,068
Aug 11, 2023 19.00 19.00 19.00 19.00 18.70 3,863
Aug 10, 2023 19.05 19.05 19.00 19.00 18.70 2,674
Aug 9, 2023 18.25 19.00 18.25 19.00 18.70 33,127
Aug 8, 2023 18.50 18.70 18.25 18.25 17.96 2,314
Aug 7, 2023 18.60 18.70 18.50 18.70 18.40 2,022
Aug 4, 2023 18.40 18.60 18.40 18.60 18.31 487
Aug 3, 2023 18.60 18.60 18.40 18.40 18.11 11
Aug 2, 2023 18.45 18.60 18.40 18.60 18.31 1,069
Jul 31, 2023 18.50 18.50 18.45 18.45 18.16 300
Jul 28, 2023 18.70 18.70 18.50 18.50 18.21 1,176
Jul 27, 2023 18.60 18.90 18.60 18.70 18.40 599
Jul 26, 2023 18.90 18.90 18.60 18.60 18.31 592
Jul 25, 2023 18.90 18.90 18.80 18.90 18.60 993
Jul 24, 2023 18.90 18.90 18.90 18.90 18.60 258
Jul 21, 2023 19.00 19.00 18.90 18.90 18.60 6,300
Jul 20, 2023 18.65 18.95 18.60 18.80 18.50 4,458
Jul 19, 2023 18.80 18.80 18.60 18.70 18.40 837
Jul 18, 2023 18.80 18.85 18.60 18.60 18.31 511
Jul 17, 2023 18.80 18.85 18.80 18.80 18.50 76
Jul 14, 2023 18.95 19.00 18.80 18.90 18.60 9,370
Jul 13, 2023 18.90 18.95 18.85 18.95 18.65 6,456
Jul 12, 2023 18.70 18.90 18.70 18.90 18.60 3,713
Jul 11, 2023 18.75 18.80 18.60 18.80 18.50 4,624
Jul 10, 2023 18.65 18.75 18.60 18.75 18.45 1,614
Jul 7, 2023 18.70 18.70 18.70 18.70 18.40 97
Jul 6, 2023 18.75 18.75 18.40 18.40 18.11 2,576
Jul 5, 2023 18.80 18.80 18.30 18.75 18.45 4,830
Jul 4, 2023 18.50 18.75 18.50 18.75 18.45 3,911
Jul 3, 2023 18.40 18.50 18.40 18.50 18.21 2,082
Jun 30, 2023 18.75 18.75 18.40 18.40 18.11 1,256
Jun 29, 2023 0.45 Dividend
Jun 29, 2023 18.70 18.70 18.50 18.50 18.21 1,261
Jun 28, 2023 18.70 18.70 18.60 18.70 17.96 3,030
Jun 27, 2023 18.60 18.70 18.60 18.70 17.96 2,700
Jun 26, 2023 18.70 18.70 18.60 18.60 17.87 651
Jun 23, 2023 18.70 18.70 18.70 18.70 17.96 853
Jun 22, 2023 18.70 18.70 18.60 18.70 17.96 878
Jun 21, 2023 18.65 18.70 18.55 18.70 17.96 133
Jun 20, 2023 18.80 18.80 18.60 18.65 17.91 1,010
Jun 19, 2023 18.80 18.85 18.80 18.80 18.06 3,290
Jun 16, 2023 18.60 18.80 18.60 18.80 18.06 8,016
Jun 15, 2023 18.60 18.70 18.60 18.70 17.96 813
Jun 14, 2023 18.70 18.70 18.60 18.60 17.87 77
Jun 13, 2023 18.75 18.75 18.60 18.70 17.96 1,410
Jun 12, 2023 18.60 18.75 18.60 18.75 18.01 10,086
Jun 9, 2023 18.65 18.80 18.40 18.60 17.87 3,881
Jun 8, 2023 18.80 18.80 18.65 18.65 17.91 2,398
Jun 7, 2023 18.80 18.85 18.80 18.80 18.06 2,124
Jun 6, 2023 18.80 18.80 18.70 18.80 18.06 5,695
Jun 5, 2023 18.80 18.80 18.50 18.80 18.06 3,072
Jun 2, 2023 18.80 18.80 18.60 18.80 18.06 3,784
Jun 1, 2023 18.60 18.80 18.60 18.80 18.06 2,876
May 31, 2023 18.30 18.70 18.00 18.60 17.87 16,753
May 30, 2023 18.65 18.70 18.30 18.30 17.58 8,281
May 26, 2023 18.65 18.70 18.50 18.70 17.96 10,010
May 25, 2023 18.50 18.65 18.40 18.65 17.91 17,197
May 24, 2023 18.55 18.60 18.30 18.45 17.72 10,783
May 23, 2023 18.45 18.55 18.40 18.55 17.82 14,878
May 22, 2023 18.40 18.50 18.40 18.45 17.72 15,729
May 19, 2023 18.25 18.40 18.25 18.40 17.67 7,911
May 17, 2023 17.85 18.40 17.85 18.25 17.53 10,385
May 16, 2023 17.95 18.10 17.80 17.85 17.15 4,472
May 15, 2023 18.00 18.10 17.90 17.90 17.19 835
May 12, 2023 18.30 18.30 18.00 18.00 17.29 2,113
May 11, 2023 18.30 18.30 18.10 18.25 17.53 3,551
May 10, 2023 18.05 18.35 17.95 18.30 17.58 9,231
May 9, 2023 18.15 18.25 18.00 18.05 17.34 14,811
May 8, 2023 18.15 18.15 18.00 18.15 17.43 578
May 5, 2023 18.15 18.20 18.00 18.20 17.48 1,508
May 4, 2023 17.95 18.10 17.85 18.10 17.39 7,714
May 3, 2023 17.90 18.05 17.90 18.00 17.29 14,752
May 2, 2023 17.95 18.00 17.90 18.00 17.29 9,618
Apr 28, 2023 18.00 18.05 17.90 17.90 17.19 2,940
Apr 27, 2023 18.00 18.05 17.95 18.00 17.29 42,155
Apr 26, 2023 17.40 18.10 17.20 18.00 17.29 42,601