MIKN.SW - Mikron Holding AG

Swiss - Swiss Delayed Price. Currency in CHF
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20197.087.207.087.107.101,080
Oct 14, 20197.047.067.007.047.046,849
Oct 11, 20196.927.006.927.007.002,697
Oct 10, 20197.067.066.966.966.965,832
Oct 09, 20197.167.167.107.107.10450
Oct 08, 20197.227.227.187.207.201,014
Oct 07, 20197.267.267.267.267.26100
Oct 04, 20197.307.347.307.307.301,279
Oct 03, 20197.327.347.267.267.26351
Oct 02, 20197.327.367.207.367.3616,832
Oct 01, 20197.347.347.347.347.34-
Sep 30, 20197.207.347.207.347.34313
Sep 27, 20197.207.267.207.227.221,746
Sep 26, 20197.207.267.207.227.22772
Sep 25, 20197.227.227.227.227.22-
Sep 24, 20197.227.227.227.227.22-
Sep 23, 20197.207.267.207.227.22372
Sep 20, 20197.307.327.207.207.209,161
Sep 19, 20197.327.467.227.367.366,230
Sep 18, 20197.487.487.327.327.323,032
Sep 17, 20197.327.487.327.487.488,079
Sep 16, 20197.407.447.327.327.322,024
Sep 13, 20197.467.487.427.447.442,652
Sep 12, 20197.527.567.507.507.505,279
Sep 11, 20197.507.607.507.547.5412,740
Sep 10, 20197.447.507.447.467.461,370
Sep 09, 20197.447.487.407.467.461,740
Sep 06, 20197.287.407.287.407.401,034
Sep 05, 20197.407.407.287.307.301,586
Sep 04, 20197.207.347.107.347.349,013
Sep 03, 20197.527.527.107.107.104,194
Sep 02, 20197.107.567.107.567.563,272
Aug 30, 20197.367.407.147.147.146,748
Aug 29, 20197.407.407.407.407.4057
Aug 28, 20197.407.407.367.367.36612
Aug 27, 20197.407.527.407.427.422,759
Aug 26, 20197.307.387.227.387.383,946
Aug 23, 20197.227.347.227.347.346,058
Aug 22, 20197.127.267.047.267.265,317
Aug 21, 20197.127.187.107.167.166,229
Aug 20, 20197.207.327.107.247.242,721
Aug 19, 20197.507.507.207.207.2010,225
Aug 16, 20197.507.547.507.507.502,450
Aug 15, 20197.767.767.467.507.508,712
Aug 14, 20197.667.807.567.807.805,772
Aug 13, 20197.767.767.687.707.704,306
Aug 12, 20197.827.847.707.807.807,335
Aug 09, 20197.907.907.747.847.847,136
Aug 08, 20197.928.007.887.927.922,519
Aug 07, 20197.887.927.887.927.92856
Aug 06, 20197.927.927.887.887.88233
Aug 05, 20198.168.167.767.967.965,307
Aug 02, 20197.868.067.868.028.02435
Jul 31, 20197.907.947.827.827.821,342
Jul 30, 20197.907.987.707.907.9030,994
Jul 29, 20198.128.127.807.827.825,502
Jul 26, 20197.808.367.608.368.3614,281
Jul 25, 20198.068.067.667.947.9412,491
Jul 24, 20198.268.287.807.947.9412,087
Jul 23, 20198.508.508.148.308.3020,871
Jul 22, 20198.548.588.188.508.5016,956
Jul 19, 20198.508.588.488.588.582,612
Jul 18, 20198.748.788.508.508.5010,325
Jul 17, 20198.948.968.908.948.941,400
Jul 16, 20198.969.168.548.988.9814,858
Jul 15, 20198.949.088.789.009.004,291
Jul 12, 20198.909.048.828.988.985,061
Jul 11, 20198.948.948.808.868.866,084
Jul 10, 20198.849.188.848.988.983,287
Jul 09, 20199.229.228.728.808.8055,473
Jul 08, 20198.809.408.769.269.2625,119
Jul 05, 20198.708.848.708.848.842,038
Jul 04, 20198.788.868.748.748.742,318
Jul 03, 20199.169.168.748.748.744,462
Jul 02, 20199.049.208.729.209.206,007
Jul 01, 20199.029.068.949.009.0012,683
Jun 28, 20198.869.068.789.069.061,778
Jun 27, 20199.109.108.748.908.909,749
Jun 26, 20198.869.148.769.109.1011,781
Jun 25, 20198.848.908.808.908.909,661
Jun 24, 20198.808.908.788.868.866,295
Jun 21, 20198.748.808.708.808.8016,006
Jun 20, 20198.548.748.508.708.70219,266
Jun 19, 20198.588.588.388.588.5822,499
Jun 18, 20198.588.628.348.628.626,545
Jun 17, 20198.608.628.408.628.6210,267
Jun 14, 20198.608.688.488.648.6418,660
Jun 13, 20198.188.648.088.648.6416,194
Jun 12, 20198.228.268.148.228.221,267
Jun 11, 20198.308.328.188.268.268,066
Jun 07, 20198.188.288.188.268.267,337
Jun 06, 20198.308.308.148.148.143,831
Jun 05, 20198.208.348.148.348.3414,979
Jun 04, 20198.008.208.008.208.205,061
Jun 03, 20198.028.067.887.987.9814,627
May 31, 20198.268.288.028.028.0262,667
May 29, 20198.208.328.188.228.2257,714
May 28, 20198.208.328.128.208.2077,644
May 27, 20198.068.228.068.168.1652,220
May 24, 20197.848.067.848.048.041,805
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...