Swiss - Delayed Quote CHF

Cosmo Pharmaceuticals N.V. (COPN.SW)

71.60 -0.50 (-0.69%)
At close: April 26 at 5:31 PM GMT+2
Currency in CHF
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 72.50 72.50 71.50 71.60 71.60 4,709
Apr 25, 2024 75.60 75.70 72.00 72.10 72.10 14,274
Apr 24, 2024 74.90 76.00 74.30 75.30 75.30 17,185
Apr 23, 2024 73.60 74.40 73.50 74.40 74.40 26,912
Apr 22, 2024 71.60 73.70 71.60 73.40 73.40 21,855
Apr 19, 2024 70.60 71.60 70.00 71.40 71.40 18,682
Apr 18, 2024 70.20 71.20 69.80 71.20 71.20 15,046
Apr 17, 2024 70.10 70.90 69.90 70.50 70.50 9,496
Apr 16, 2024 69.40 70.50 68.80 70.50 70.50 16,770
Apr 15, 2024 69.00 70.20 68.30 69.90 69.90 40,415
Apr 12, 2024 70.20 71.00 68.90 69.20 69.20 24,091
Apr 11, 2024 70.50 70.80 68.80 69.60 69.60 13,880
Apr 10, 2024 71.00 71.20 69.90 70.30 70.30 12,945
Apr 9, 2024 70.50 71.60 70.50 71.30 71.30 12,327
Apr 8, 2024 69.10 71.00 69.10 70.90 70.90 20,219
Apr 5, 2024 70.10 70.10 68.60 69.70 69.70 15,763
Apr 4, 2024 68.90 70.00 68.30 69.70 69.70 19,834
Apr 3, 2024 69.00 69.00 68.00 68.30 68.30 23,594
Apr 2, 2024 71.10 72.30 68.90 68.90 68.90 36,827
Mar 28, 2024 70.00 71.30 68.90 71.30 71.30 28,080
Mar 27, 2024 67.20 71.00 66.30 69.90 69.90 80,766
Mar 26, 2024 66.00 67.10 65.00 65.00 65.00 22,291
Mar 25, 2024 66.00 67.00 65.40 66.60 66.60 18,793
Mar 22, 2024 63.00 66.40 62.50 66.10 66.10 36,057
Mar 21, 2024 67.70 67.70 60.40 63.50 63.50 73,644
Mar 20, 2024 68.50 71.90 63.70 66.50 66.50 88,534
Mar 19, 2024 66.70 66.70 64.50 65.80 65.80 20,957
Mar 18, 2024 68.40 68.40 65.80 66.40 66.40 10,619
Mar 15, 2024 68.00 68.70 67.60 68.10 68.10 34,262
Mar 14, 2024 67.30 68.30 67.10 67.70 67.70 11,673
Mar 13, 2024 66.60 67.50 66.30 67.00 67.00 16,091
Mar 12, 2024 67.20 67.50 66.50 66.60 66.60 7,954
Mar 11, 2024 68.60 68.60 67.50 67.50 67.50 4,349
Mar 8, 2024 68.50 68.60 67.50 68.50 68.50 5,390
Mar 7, 2024 67.40 68.70 67.20 68.20 68.20 18,483
Mar 6, 2024 67.50 67.50 66.60 67.40 67.40 8,488
Mar 5, 2024 66.40 67.40 66.40 67.20 67.20 12,162
Mar 4, 2024 66.70 68.00 66.60 67.50 67.50 15,325
Mar 1, 2024 66.10 67.10 64.90 67.10 67.10 16,809
Feb 29, 2024 66.10 66.60 65.80 65.90 65.90 18,329
Feb 28, 2024 66.10 66.40 65.00 65.90 65.90 8,211
Feb 27, 2024 67.00 67.00 65.20 66.30 66.30 11,454
Feb 26, 2024 65.90 67.00 65.20 66.70 66.70 12,760
Feb 23, 2024 64.80 65.90 64.80 65.90 65.90 4,635
Feb 22, 2024 65.40 65.80 64.20 65.10 65.10 7,408
Feb 21, 2024 63.90 65.20 63.40 65.00 65.00 11,127
Feb 20, 2024 65.80 66.70 64.30 64.30 64.30 12,533
Feb 19, 2024 64.50 65.90 64.00 65.40 65.40 14,596
Feb 16, 2024 65.40 65.50 64.20 64.90 64.90 6,976
Feb 15, 2024 64.90 65.40 64.30 65.00 65.00 7,907
Feb 14, 2024 64.50 64.90 63.90 64.80 64.80 5,745
Feb 13, 2024 64.00 65.40 63.60 64.60 64.60 16,151
Feb 12, 2024 63.90 64.40 63.60 64.00 64.00 10,695
Feb 9, 2024 63.00 63.70 62.80 63.40 63.40 7,928
Feb 8, 2024 61.60 63.10 61.60 63.10 63.10 13,737
Feb 7, 2024 61.30 62.20 61.20 62.00 62.00 7,131
Feb 6, 2024 61.70 61.70 60.40 61.30 61.30 12,075
Feb 5, 2024 60.90 62.00 60.90 61.30 61.30 10,305
Feb 2, 2024 61.50 61.70 60.20 60.70 60.70 26,363
Feb 1, 2024 64.30 64.30 62.10 62.20 62.20 12,318
Jan 31, 2024 63.20 64.00 62.60 64.00 64.00 11,563
Jan 30, 2024 64.00 64.80 63.30 63.70 63.70 22,724
Jan 29, 2024 62.10 64.00 62.10 63.80 63.80 13,554
Jan 26, 2024 62.00 62.60 61.50 62.50 62.50 13,097
Jan 25, 2024 62.80 63.40 61.60 62.10 62.10 7,760
Jan 24, 2024 61.70 62.50 61.50 62.30 62.30 9,447
Jan 23, 2024 61.80 62.30 61.00 61.70 61.70 8,944
Jan 22, 2024 61.40 61.80 60.10 61.40 61.40 11,329
Jan 19, 2024 60.60 61.00 60.00 60.80 60.80 15,751
Jan 18, 2024 60.30 61.00 59.80 60.10 60.10 13,125
Jan 17, 2024 61.30 61.30 59.40 60.30 60.30 20,613
Jan 16, 2024 59.60 61.60 59.20 61.60 61.60 15,647
Jan 15, 2024 59.30 59.60 58.90 59.50 59.50 15,261
Jan 12, 2024 59.50 59.70 58.50 59.70 59.70 6,331
Jan 11, 2024 59.00 60.10 58.70 58.80 58.80 13,852
Jan 10, 2024 60.00 60.50 57.20 58.60 58.60 28,915
Jan 9, 2024 59.00 60.00 57.30 59.60 59.60 39,907
Jan 8, 2024 56.90 58.90 55.70 58.50 58.50 41,655
Jan 5, 2024 56.20 56.40 55.10 56.40 56.40 17,762
Jan 4, 2024 54.60 56.20 54.60 56.20 56.20 25,554
Jan 3, 2024 51.60 55.80 51.20 55.20 55.20 44,989
Dec 29, 2023 51.00 51.50 50.60 50.90 50.90 3,931
Dec 28, 2023 52.10 52.10 51.10 51.30 51.30 4,687
Dec 27, 2023 51.80 52.60 50.80 52.10 52.10 32,453
Dec 22, 2023 52.00 52.00 50.90 51.80 51.80 9,081
Dec 21, 2023 51.80 51.90 50.60 51.90 51.90 10,716
Dec 20, 2023 51.80 52.00 50.80 51.90 51.90 14,653
Dec 19, 2023 52.50 53.00 51.30 52.00 52.00 15,140
Dec 18, 2023 52.00 53.70 52.00 53.10 53.10 18,332
Dec 15, 2023 53.60 54.20 52.70 52.70 52.70 26,650
Dec 14, 2023 52.20 53.80 51.20 53.40 53.40 29,362
Dec 13, 2023 50.70 52.50 49.55 51.90 51.90 28,555
Dec 12, 2023 48.60 50.80 48.00 50.50 50.50 38,675
Dec 11, 2023 47.40 49.70 46.50 49.00 49.00 79,318
Dec 8, 2023 43.50 44.05 43.15 43.90 43.90 10,049
Dec 7, 2023 43.65 43.95 42.40 43.05 43.05 9,186
Dec 6, 2023 42.25 43.65 42.00 43.55 43.55 8,764
Dec 5, 2023 42.10 42.25 41.70 42.05 42.05 14,228
Dec 4, 2023 42.40 43.95 42.05 42.30 42.30 20,722
Dec 1, 2023 42.95 43.20 42.05 42.75 42.75 41,101
Nov 30, 2023 39.80 43.00 39.60 43.00 43.00 56,152
Nov 29, 2023 39.05 39.80 39.05 39.60 39.60 10,183
Nov 28, 2023 39.10 39.10 38.40 38.90 38.90 9,235
Nov 27, 2023 39.60 40.25 39.10 39.10 39.10 8,253
Nov 24, 2023 38.35 39.65 38.35 39.65 39.65 6,274
Nov 23, 2023 38.50 38.90 38.35 38.35 38.35 6,634
Nov 22, 2023 38.50 39.05 38.20 38.30 38.30 9,720
Nov 21, 2023 39.75 40.05 38.50 38.50 38.50 16,435
Nov 20, 2023 38.20 40.40 38.20 39.95 39.95 16,771
Nov 17, 2023 37.70 38.50 37.40 38.50 38.50 7,558
Nov 16, 2023 38.30 38.30 37.75 37.90 37.90 2,441
Nov 15, 2023 37.70 38.50 37.70 38.15 38.15 9,048
Nov 14, 2023 36.30 37.90 36.00 37.80 37.80 10,566
Nov 13, 2023 36.40 36.80 36.20 36.50 36.50 2,795
Nov 10, 2023 37.15 37.15 36.20 36.60 36.60 5,745
Nov 9, 2023 37.10 37.35 36.95 36.95 36.95 2,062
Nov 8, 2023 37.30 37.70 37.00 37.25 37.25 11,270
Nov 7, 2023 37.95 37.95 37.35 37.50 37.50 5,682
Nov 6, 2023 36.95 37.95 36.35 37.75 37.75 18,516
Nov 3, 2023 35.75 36.60 35.75 36.55 36.55 8,600
Nov 2, 2023 35.35 36.00 35.35 35.75 35.75 8,626
Nov 1, 2023 34.60 35.25 34.55 35.20 35.20 12,695
Oct 31, 2023 34.05 34.70 33.90 34.55 34.55 8,670
Oct 30, 2023 34.00 34.60 33.85 34.20 34.20 5,681
Oct 27, 2023 33.85 34.35 33.70 33.85 33.85 3,636
Oct 26, 2023 34.15 34.50 33.85 33.85 33.85 7,302
Oct 25, 2023 35.30 35.30 34.30 34.65 34.65 7,112
Oct 24, 2023 35.05 35.80 35.05 35.45 35.45 10,779
Oct 23, 2023 35.00 35.05 34.60 34.95 34.95 9,720
Oct 20, 2023 34.60 35.15 34.25 35.00 35.00 15,977
Oct 19, 2023 35.55 35.90 34.70 35.05 35.05 12,754
Oct 18, 2023 36.20 36.40 35.70 36.10 36.10 7,719
Oct 17, 2023 36.40 36.70 35.20 36.05 36.05 10,477
Oct 16, 2023 37.65 37.65 36.20 36.40 36.40 13,993
Oct 13, 2023 38.10 38.10 37.30 37.50 37.50 4,503
Oct 12, 2023 39.00 39.00 38.00 38.10 38.10 5,083
Oct 11, 2023 38.25 39.15 38.25 38.85 38.85 6,100
Oct 10, 2023 37.40 38.25 37.35 38.25 38.25 8,578
Oct 9, 2023 37.50 37.85 37.10 37.25 37.25 5,831
Oct 6, 2023 38.35 38.60 37.50 37.65 37.65 9,168
Oct 5, 2023 38.05 38.75 37.75 38.20 38.20 9,563
Oct 4, 2023 38.80 39.20 38.05 38.40 38.40 11,101
Oct 3, 2023 39.95 39.95 38.65 38.65 38.65 12,289
Oct 2, 2023 39.80 40.35 39.55 40.10 40.10 8,536
Sep 29, 2023 40.90 41.20 39.80 39.90 39.90 13,541
Sep 28, 2023 40.70 41.25 40.70 40.75 40.75 15,924
Sep 27, 2023 40.60 42.00 40.60 41.10 41.10 18,636
Sep 26, 2023 40.50 40.55 39.55 40.35 40.35 10,061
Sep 25, 2023 41.90 41.90 40.50 40.70 40.70 5,472
Sep 22, 2023 41.50 41.50 41.15 41.25 41.25 4,347
Sep 21, 2023 42.50 42.60 41.05 41.35 41.35 7,194
Sep 20, 2023 42.60 42.60 42.05 42.45 42.45 6,783
Sep 19, 2023 42.20 43.00 41.80 42.30 42.30 8,731
Sep 18, 2023 42.85 42.85 41.90 42.05 42.05 12,142
Sep 15, 2023 42.80 43.35 42.00 42.70 42.70 21,592
Sep 14, 2023 43.00 43.00 41.80 42.85 42.85 5,851
Sep 13, 2023 43.60 43.80 42.70 43.15 43.15 5,134
Sep 12, 2023 43.95 44.00 43.45 43.45 43.45 3,942
Sep 11, 2023 43.70 43.95 43.45 43.70 43.70 3,962
Sep 8, 2023 43.85 43.85 42.85 43.55 43.55 7,377
Sep 7, 2023 44.25 44.30 43.60 44.00 44.00 4,475
Sep 6, 2023 43.60 44.40 43.50 44.40 44.40 7,602
Sep 5, 2023 44.00 44.15 43.25 43.75 43.75 6,650
Sep 4, 2023 44.55 44.65 44.00 44.00 44.00 4,249
Sep 1, 2023 44.40 44.55 43.60 44.55 44.55 6,354
Aug 31, 2023 43.55 44.55 43.50 44.55 44.55 19,811
Aug 30, 2023 44.15 44.70 43.55 43.55 43.55 10,504
Aug 29, 2023 43.50 44.35 43.25 44.00 44.00 25,414
Aug 28, 2023 43.95 44.00 43.50 43.50 43.50 3,375
Aug 25, 2023 44.00 44.35 43.80 43.80 43.80 5,121
Aug 24, 2023 43.35 44.50 43.25 44.20 44.20 11,022
Aug 23, 2023 43.65 44.25 43.35 43.55 43.55 7,555
Aug 22, 2023 42.90 43.85 42.75 43.85 43.85 9,618
Aug 21, 2023 43.55 43.55 42.75 42.85 42.85 8,771
Aug 18, 2023 43.55 43.55 42.75 43.30 43.30 9,214
Aug 17, 2023 44.50 44.50 43.55 43.55 43.55 10,947
Aug 16, 2023 44.95 45.00 44.50 44.55 44.55 8,208
Aug 15, 2023 45.30 45.70 44.75 44.95 44.95 6,855
Aug 14, 2023 44.65 45.30 44.45 45.25 45.25 8,136
Aug 11, 2023 44.65 44.65 44.25 44.65 44.65 6,148
Aug 10, 2023 44.50 44.90 43.90 44.45 44.45 14,461
Aug 9, 2023 44.20 44.60 43.95 44.30 44.30 4,142
Aug 8, 2023 44.10 44.75 44.05 44.40 44.40 7,690
Aug 7, 2023 44.90 45.35 44.00 44.30 44.30 8,127
Aug 4, 2023 44.55 44.95 44.10 44.70 44.70 8,982
Aug 3, 2023 44.55 44.55 43.85 44.35 44.35 6,260
Aug 2, 2023 44.50 44.85 44.00 44.35 44.35 10,982
Jul 31, 2023 44.50 45.55 44.50 44.80 44.80 16,663
Jul 28, 2023 44.80 44.80 42.60 43.90 43.90 11,143
Jul 27, 2023 46.05 46.05 43.90 44.30 44.30 15,482
Jul 26, 2023 47.75 47.75 45.45 45.95 45.95 13,902
Jul 25, 2023 46.40 47.75 46.35 47.70 47.70 23,436
Jul 24, 2023 46.50 46.70 46.10 46.35 46.35 1,839
Jul 21, 2023 46.85 46.85 46.00 46.70 46.70 6,231
Jul 20, 2023 46.80 47.00 46.30 46.65 46.65 5,331
Jul 19, 2023 46.30 46.80 46.15 46.75 46.75 9,829
Jul 18, 2023 45.00 46.30 45.00 46.10 46.10 19,771
Jul 17, 2023 45.85 45.85 44.40 44.65 44.65 8,579
Jul 14, 2023 45.15 45.85 45.15 45.60 45.60 8,274
Jul 13, 2023 44.10 45.30 44.10 45.15 45.15 11,431
Jul 12, 2023 43.15 44.10 43.15 44.10 44.10 7,129
Jul 11, 2023 43.05 43.65 42.65 43.40 43.40 12,571
Jul 10, 2023 43.25 43.35 42.90 43.35 43.35 3,009
Jul 7, 2023 43.00 43.25 42.80 43.00 43.00 8,000
Jul 6, 2023 44.65 44.65 43.00 43.25 43.25 19,476
Jul 5, 2023 45.05 45.35 44.30 44.70 44.70 6,320
Jul 4, 2023 45.05 45.90 45.05 45.35 45.35 3,368
Jul 3, 2023 45.40 45.55 44.75 45.05 45.05 11,335
Jun 30, 2023 45.90 46.35 45.25 45.25 45.25 17,547
Jun 29, 2023 46.10 46.30 45.60 45.90 45.90 12,014
Jun 28, 2023 45.00 46.35 45.00 45.50 45.50 14,783
Jun 27, 2023 45.30 45.50 44.60 44.60 44.60 15,854
Jun 26, 2023 45.90 45.90 44.90 45.30 45.30 13,378
Jun 23, 2023 47.05 47.05 45.90 45.90 45.90 13,149
Jun 22, 2023 47.25 47.85 47.05 47.10 47.10 9,755
Jun 21, 2023 47.75 47.75 47.15 47.60 47.60 5,339
Jun 20, 2023 46.80 47.75 46.80 47.65 47.65 8,584
Jun 19, 2023 48.00 48.00 46.80 46.95 46.95 6,910
Jun 16, 2023 48.00 48.00 47.60 47.60 47.60 7,815
Jun 15, 2023 48.00 48.00 47.75 47.95 47.95 6,838
Jun 14, 2023 48.05 48.05 47.50 47.95 47.95 12,124
Jun 13, 2023 47.95 48.00 47.70 48.00 48.00 10,763
Jun 12, 2023 47.15 48.00 47.15 48.00 48.00 15,537
Jun 9, 2023 46.45 47.60 46.45 47.30 47.30 5,444
Jun 8, 2023 47.40 47.40 46.45 46.80 46.80 6,055
Jun 7, 2023 47.45 47.95 47.00 47.30 47.30 12,947
Jun 6, 2023 47.75 47.75 46.70 47.25 47.25 9,225
Jun 5, 2023 48.00 48.00 47.10 47.30 47.30 3,596
Jun 2, 2023 47.45 48.00 47.35 47.95 47.95 11,182
Jun 1, 2023 47.30 47.90 46.70 47.00 47.00 7,465
May 31, 2023 1.05 Dividend
May 31, 2023 48.85 48.85 47.50 47.65 47.65 44,241
May 30, 2023 50.00 50.50 49.50 49.50 48.45 9,221
May 26, 2023 50.20 50.20 49.85 50.10 49.04 12,916
May 25, 2023 49.95 50.20 49.60 49.90 48.84 6,478
May 24, 2023 50.00 50.00 49.30 49.70 48.65 13,805
May 23, 2023 50.70 51.00 50.10 50.40 49.33 7,988
May 22, 2023 51.70 51.70 50.10 50.60 49.53 5,116
May 19, 2023 50.90 51.90 50.90 51.30 50.21 9,770
May 17, 2023 51.20 51.70 50.90 51.30 50.21 4,670
May 16, 2023 51.30 52.00 50.90 51.50 50.41 7,315
May 15, 2023 52.60 52.60 51.30 51.70 50.60 7,489
May 12, 2023 52.60 52.60 51.90 52.00 50.90 7,516
May 11, 2023 51.90 53.00 51.70 52.40 51.29 12,845
May 10, 2023 52.20 52.40 51.60 52.30 51.19 3,752
May 9, 2023 54.40 54.40 52.20 52.40 51.29 13,622
May 8, 2023 54.70 55.20 53.90 54.00 52.85 10,926
May 5, 2023 55.20 55.30 54.70 55.00 53.83 7,365
May 4, 2023 54.70 55.50 54.40 55.20 54.03 5,420
May 3, 2023 54.60 54.70 54.00 54.70 53.54 7,665
May 2, 2023 53.60 54.80 53.60 54.50 53.34 9,506
Apr 28, 2023 53.90 54.20 53.60 53.90 52.76 9,002
Apr 27, 2023 53.40 54.60 53.40 54.30 53.15 8,979
Apr 26, 2023 54.60 54.60 53.80 53.80 52.66 8,953

Related Tickers

BAYN.F Bayer Aktiengesellschaft
27.53
+1.98%
 
NOVN.SW Novartis AG
89.50
-0.56%
 
ROG.SW Roche Holding AG
221.00
+1.01%
 
BAYN.DE Bayer Aktiengesellschaft
27.40
+1.88%
 
SNY Sanofi
49.13
-0.47%
 
GILD Gilead Sciences, Inc.
65.42
+0.23%
 
BIIB Biogen Inc.
208.90
+3.18%
 
AZN AstraZeneca PLC
75.17
+0.19%
 
ABBV AbbVie Inc.
159.62
-4.58%
 
MRK Merck & Co., Inc.
131.20
+0.37%