Swiss - Delayed Quote CHF

SKAN Group AG (SKAN.SW)

78.00 0.00 (0.00%)
At close: 5:30 PM GMT+2
Currency in CHF
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 77.50 78.30 76.80 78.00 78.00 24,168
Apr 18, 2024 81.10 81.10 75.70 78.00 78.00 43,102
Apr 17, 2024 82.10 82.80 81.20 81.20 81.20 42,471
Apr 16, 2024 81.00 83.40 81.00 82.60 82.60 62,538
Apr 15, 2024 82.00 82.40 81.50 81.80 81.80 32,652
Apr 12, 2024 81.50 82.70 81.10 82.20 82.20 25,648
Apr 11, 2024 81.50 81.80 80.70 81.40 81.40 47,008
Apr 10, 2024 81.50 82.20 81.50 81.50 81.50 23,665
Apr 9, 2024 81.80 82.50 81.50 81.80 81.80 22,304
Apr 8, 2024 82.00 82.60 81.50 81.50 81.50 27,110
Apr 5, 2024 81.20 82.20 80.60 81.90 81.90 21,574
Apr 4, 2024 84.60 85.00 82.00 82.00 82.00 221,295
Apr 3, 2024 85.00 85.00 83.80 84.60 84.60 102,067
Apr 2, 2024 85.20 85.40 84.20 85.20 85.20 37,445
Mar 28, 2024 85.00 85.10 82.90 85.10 85.10 39,886
Mar 27, 2024 82.00 85.00 81.90 85.00 85.00 253,684
Mar 26, 2024 81.50 83.00 81.50 83.00 83.00 57,131
Mar 25, 2024 81.00 82.30 81.00 82.30 82.30 11,191
Mar 22, 2024 81.00 82.20 80.30 81.00 81.00 13,249
Mar 21, 2024 81.50 82.90 80.80 82.50 82.50 14,372
Mar 20, 2024 81.80 82.00 81.20 81.20 81.20 14,616
Mar 19, 2024 81.10 81.70 80.70 81.70 81.70 16,726
Mar 18, 2024 79.80 81.70 79.80 80.80 80.80 6,164
Mar 15, 2024 78.90 81.00 78.90 81.00 81.00 21,484
Mar 14, 2024 79.00 79.80 78.80 79.80 79.80 5,620
Mar 13, 2024 78.50 80.40 78.30 79.20 79.20 6,735
Mar 12, 2024 77.00 79.80 77.00 79.10 79.10 5,392
Mar 11, 2024 79.00 79.00 77.70 78.20 78.20 4,003
Mar 8, 2024 79.40 79.40 77.70 78.80 78.80 5,557
Mar 7, 2024 78.80 80.20 78.20 78.40 78.40 6,040
Mar 6, 2024 78.40 81.00 78.40 80.40 80.40 6,510
Mar 5, 2024 81.00 82.80 79.40 79.40 79.40 7,032
Mar 4, 2024 81.40 82.90 81.40 82.90 82.90 11,445
Mar 1, 2024 81.70 82.70 81.20 82.10 82.10 7,202
Feb 29, 2024 82.80 82.90 81.30 81.30 81.30 35,146
Feb 28, 2024 81.80 82.90 81.00 82.90 82.90 14,646
Feb 27, 2024 80.60 81.90 80.30 81.90 81.90 8,696
Feb 26, 2024 81.90 81.90 81.00 81.90 81.90 7,050
Feb 23, 2024 81.90 81.90 81.40 81.90 81.90 5,839
Feb 22, 2024 81.20 81.90 81.00 81.90 81.90 7,060
Feb 21, 2024 80.50 82.00 80.40 81.30 81.30 5,783
Feb 20, 2024 81.00 81.90 79.80 81.50 81.50 15,373
Feb 19, 2024 79.50 81.90 79.50 81.40 81.40 13,551
Feb 16, 2024 81.00 81.50 79.90 81.00 81.00 6,397
Feb 15, 2024 82.00 82.00 80.80 80.80 80.80 6,008
Feb 14, 2024 80.00 82.00 80.00 82.00 82.00 19,444
Feb 13, 2024 81.00 81.00 78.90 79.50 79.50 13,882
Feb 12, 2024 79.20 79.90 78.00 79.20 79.20 11,135
Feb 9, 2024 79.10 79.80 78.00 79.40 79.40 6,311
Feb 8, 2024 80.50 81.40 79.00 79.80 79.80 9,068
Feb 7, 2024 78.50 81.20 77.60 79.40 79.40 14,392
Feb 6, 2024 78.90 78.90 77.20 77.90 77.90 4,632
Feb 5, 2024 76.30 77.00 75.00 77.00 77.00 12,007
Feb 2, 2024 76.20 77.10 75.10 76.00 76.00 6,421
Feb 1, 2024 75.80 75.80 74.80 75.60 75.60 5,123
Jan 31, 2024 77.20 77.80 76.20 76.20 76.20 10,523
Jan 30, 2024 76.90 78.60 75.90 77.10 77.10 6,709
Jan 29, 2024 79.00 79.20 77.60 78.40 78.40 3,433
Jan 26, 2024 80.00 80.00 78.00 78.90 78.90 11,446
Jan 25, 2024 78.70 79.10 76.40 79.00 79.00 8,772
Jan 24, 2024 79.00 80.00 77.70 78.20 78.20 7,992
Jan 23, 2024 80.10 80.60 79.00 79.30 79.30 3,487
Jan 22, 2024 80.00 80.90 78.90 79.40 79.40 15,801
Jan 19, 2024 77.00 80.00 76.50 80.00 80.00 13,495
Jan 18, 2024 76.40 77.00 75.80 77.00 77.00 10,583
Jan 17, 2024 75.00 76.30 75.00 75.70 75.70 20,920
Jan 16, 2024 76.30 77.40 75.70 76.30 76.30 50,967
Jan 15, 2024 75.70 76.80 75.70 76.30 76.30 105,394
Jan 12, 2024 76.50 76.50 72.90 76.00 76.00 49,809
Jan 11, 2024 77.00 77.30 75.50 76.50 76.50 7,015
Jan 10, 2024 77.20 77.50 76.80 77.00 77.00 3,231
Jan 9, 2024 77.40 77.70 77.20 77.70 77.70 7,076
Jan 8, 2024 78.00 78.00 75.80 77.30 77.30 7,543
Jan 5, 2024 80.00 80.00 77.00 77.40 77.40 5,205
Jan 4, 2024 78.70 79.90 78.70 79.20 79.20 3,898
Jan 3, 2024 80.90 81.00 78.60 79.90 79.90 13,645
Dec 29, 2023 80.10 83.90 80.10 80.80 80.80 8,515
Dec 28, 2023 82.00 83.90 80.80 83.50 83.50 19,232
Dec 27, 2023 81.30 82.00 81.00 81.60 81.60 14,540
Dec 22, 2023 81.00 81.30 80.30 81.30 81.30 6,089
Dec 21, 2023 81.20 81.20 80.50 80.90 80.90 3,224
Dec 20, 2023 80.40 81.40 80.00 81.40 81.40 18,643
Dec 19, 2023 80.00 80.60 79.90 80.60 80.60 10,600
Dec 18, 2023 79.80 81.40 79.30 80.30 80.30 18,272
Dec 15, 2023 79.60 80.30 78.50 80.30 80.30 32,293
Dec 14, 2023 79.00 80.00 78.40 79.20 79.20 35,194
Dec 13, 2023 79.00 79.00 78.00 78.10 78.10 46,413
Dec 12, 2023 78.70 79.70 78.00 78.40 78.40 38,744
Dec 11, 2023 76.10 80.00 76.10 78.70 78.70 8,753
Dec 8, 2023 76.80 80.20 76.80 80.00 80.00 9,973
Dec 7, 2023 79.60 80.70 78.70 79.60 79.60 6,920
Dec 6, 2023 79.50 80.70 78.50 79.80 79.80 19,281
Dec 5, 2023 77.80 79.60 76.80 79.60 79.60 8,572
Dec 4, 2023 77.70 78.60 77.40 78.30 78.30 4,039
Dec 1, 2023 80.00 80.00 76.70 78.20 78.20 7,126
Nov 30, 2023 79.60 79.70 76.70 79.70 79.70 17,126
Nov 29, 2023 79.90 80.60 78.30 79.80 79.80 16,659
Nov 28, 2023 79.70 79.70 75.70 76.50 76.50 11,041
Nov 27, 2023 80.90 81.50 79.80 80.00 80.00 8,976
Nov 24, 2023 79.50 81.20 79.50 81.10 81.10 6,618
Nov 23, 2023 80.00 80.60 78.40 79.50 79.50 9,668
Nov 22, 2023 77.00 80.60 76.60 80.50 80.50 22,421
Nov 21, 2023 77.60 78.50 76.90 77.90 77.90 7,013
Nov 20, 2023 75.40 77.40 74.30 74.30 74.30 5,026
Nov 17, 2023 72.50 74.20 72.50 74.20 74.20 402,287
Nov 16, 2023 75.50 75.50 71.00 72.40 72.40 3,654
Nov 15, 2023 72.50 74.00 71.60 73.40 73.40 3,987
Nov 14, 2023 76.30 76.30 73.00 73.90 73.90 3,062
Nov 13, 2023 74.70 74.70 71.40 72.40 72.40 3,542
Nov 10, 2023 72.40 73.70 71.70 73.30 73.30 2,144
Nov 9, 2023 71.40 73.30 71.40 72.40 72.40 3,345
Nov 8, 2023 71.90 73.00 71.90 72.50 72.50 2,058
Nov 7, 2023 71.60 72.00 71.60 71.90 71.90 1,084
Nov 6, 2023 72.90 72.90 70.90 71.50 71.50 5,199
Nov 3, 2023 72.40 73.00 71.20 72.10 72.10 5,896
Nov 2, 2023 71.20 72.30 70.20 71.00 71.00 3,215
Nov 1, 2023 68.30 70.30 68.30 69.90 69.90 2,660
Oct 31, 2023 67.80 69.80 67.80 68.10 68.10 9,445
Oct 30, 2023 67.60 67.60 66.50 67.10 67.10 3,349
Oct 27, 2023 65.10 69.20 65.00 67.00 67.00 13,487
Oct 26, 2023 78.20 78.20 65.50 68.00 68.00 12,424
Oct 25, 2023 71.60 71.60 68.60 69.40 69.40 4,526
Oct 24, 2023 69.30 71.40 68.90 71.40 71.40 5,039
Oct 23, 2023 70.40 70.40 68.20 69.20 69.20 7,371
Oct 20, 2023 69.40 69.90 69.10 69.50 69.50 3,232
Oct 19, 2023 68.80 69.70 68.60 69.30 69.30 5,762
Oct 18, 2023 69.90 71.20 68.50 68.90 68.90 15,025
Oct 17, 2023 72.90 72.90 68.60 68.60 68.60 12,870
Oct 16, 2023 72.60 73.70 72.10 72.50 72.50 4,067
Oct 13, 2023 74.40 75.10 73.20 73.80 73.80 6,705
Oct 12, 2023 74.80 75.40 74.00 75.00 75.00 4,115
Oct 11, 2023 74.30 74.60 73.80 74.50 74.50 1,666
Oct 10, 2023 73.90 75.30 73.90 74.40 74.40 8,782
Oct 9, 2023 75.80 75.80 73.90 74.40 74.40 2,200
Oct 6, 2023 75.00 75.90 74.70 75.80 75.80 18,816
Oct 5, 2023 74.60 76.20 74.30 75.30 75.30 6,605
Oct 4, 2023 74.30 75.40 73.10 74.90 74.90 10,435
Oct 3, 2023 74.40 75.40 74.00 74.50 74.50 4,946
Oct 2, 2023 74.60 75.90 74.10 74.50 74.50 5,269
Sep 29, 2023 76.50 79.60 76.40 77.80 77.80 13,319
Sep 28, 2023 76.60 78.80 75.80 77.40 77.40 15,001
Sep 27, 2023 75.10 76.70 73.80 76.00 76.00 7,158
Sep 26, 2023 77.70 78.30 75.20 75.60 75.60 6,808
Sep 25, 2023 79.70 79.70 75.90 77.50 77.50 8,588
Sep 22, 2023 81.50 81.50 75.90 76.70 76.70 9,135
Sep 21, 2023 81.90 82.60 80.90 81.40 81.40 18,225
Sep 20, 2023 80.50 81.90 80.50 81.90 81.90 14,909
Sep 19, 2023 80.80 82.50 80.10 80.40 80.40 11,209
Sep 18, 2023 79.90 80.90 79.40 80.30 80.30 6,118
Sep 15, 2023 79.90 79.90 77.80 79.30 79.30 32,225
Sep 14, 2023 77.30 78.10 76.70 77.10 77.10 2,427
Sep 13, 2023 78.50 78.50 76.00 77.40 77.40 6,162
Sep 12, 2023 79.50 79.50 78.00 78.90 78.90 8,227
Sep 11, 2023 80.00 80.00 78.50 79.10 79.10 4,984
Sep 8, 2023 78.70 80.00 78.70 78.70 78.70 9,230
Sep 7, 2023 77.50 81.00 77.50 78.60 78.60 7,358
Sep 6, 2023 80.10 80.10 77.90 79.80 79.80 9,299
Sep 5, 2023 80.00 81.70 79.70 80.00 80.00 3,559
Sep 4, 2023 76.30 80.30 76.30 80.00 80.00 12,178
Sep 1, 2023 80.00 80.30 79.40 79.40 79.40 3,571
Aug 31, 2023 79.40 80.40 79.10 80.40 80.40 43,430
Aug 30, 2023 75.00 79.80 75.00 79.00 79.00 32,718
Aug 29, 2023 79.70 80.00 78.30 79.40 79.40 5,916
Aug 28, 2023 80.50 81.40 80.50 80.90 80.90 3,810
Aug 25, 2023 81.50 82.00 81.10 81.40 81.40 13,537
Aug 24, 2023 80.80 82.90 80.70 81.50 81.50 11,997
Aug 23, 2023 79.20 80.80 79.00 80.50 80.50 10,126
Aug 22, 2023 78.90 80.80 76.00 80.20 80.20 59,840
Aug 21, 2023 76.70 78.50 76.70 76.70 76.70 26,979
Aug 18, 2023 75.40 77.50 74.30 77.50 77.50 12,470
Aug 17, 2023 76.00 76.40 75.30 75.40 75.40 5,728
Aug 16, 2023 76.20 77.40 76.00 76.00 76.00 5,681
Aug 15, 2023 72.60 77.00 72.60 75.90 75.90 6,835
Aug 14, 2023 76.30 78.40 76.00 77.80 77.80 6,478
Aug 11, 2023 79.00 79.00 76.00 76.70 76.70 3,294
Aug 10, 2023 78.60 78.60 76.50 77.60 77.60 5,342
Aug 9, 2023 75.90 78.30 75.90 77.80 77.80 3,874
Aug 8, 2023 77.40 77.50 75.40 75.40 75.40 6,675
Aug 7, 2023 79.80 79.80 77.50 77.50 77.50 2,908
Aug 4, 2023 78.20 78.70 77.50 78.20 78.20 2,649
Aug 3, 2023 78.80 78.80 77.10 77.90 77.90 2,738
Aug 2, 2023 78.90 79.70 78.50 78.60 78.60 3,513
Jul 31, 2023 79.90 80.00 79.30 79.80 79.80 10,601
Jul 28, 2023 79.20 79.80 79.00 79.10 79.10 5,415
Jul 27, 2023 80.00 80.00 78.80 79.00 79.00 8,272
Jul 26, 2023 79.00 79.20 78.20 79.00 79.00 10,388
Jul 25, 2023 78.30 79.20 78.00 79.00 79.00 46,198
Jul 24, 2023 79.50 80.50 78.30 79.50 79.50 18,516
Jul 21, 2023 81.10 82.00 79.00 79.80 79.80 6,878
Jul 20, 2023 80.80 82.40 79.90 81.50 81.50 5,202
Jul 19, 2023 82.40 83.70 81.00 81.20 81.20 11,021
Jul 18, 2023 80.50 83.20 80.50 82.90 82.90 6,695
Jul 17, 2023 80.00 82.90 80.00 82.40 82.40 6,560
Jul 14, 2023 81.50 84.50 81.50 82.90 82.90 17,119
Jul 13, 2023 78.20 82.30 78.00 82.30 82.30 17,883
Jul 12, 2023 79.60 79.90 76.20 79.00 79.00 12,224
Jul 11, 2023 78.10 79.80 77.80 79.80 79.80 33,130
Jul 10, 2023 77.70 80.00 77.60 79.10 79.10 7,812
Jul 7, 2023 74.90 78.40 74.90 77.70 77.70 6,228
Jul 6, 2023 75.20 77.80 75.00 76.40 76.40 35,888
Jul 5, 2023 78.00 78.00 75.80 76.50 76.50 5,313
Jul 4, 2023 76.20 77.00 76.20 76.80 76.80 9,129
Jul 3, 2023 77.70 77.90 75.90 77.00 77.00 12,064
Jun 30, 2023 74.20 77.50 74.20 77.00 77.00 10,299
Jun 29, 2023 75.00 75.90 73.40 74.10 74.10 5,418
Jun 28, 2023 78.50 78.50 73.90 74.80 74.80 6,622
Jun 27, 2023 75.20 75.20 73.10 73.90 73.90 5,701
Jun 26, 2023 73.60 74.70 73.30 73.80 73.80 6,637
Jun 23, 2023 73.20 74.60 72.50 74.10 74.10 11,577
Jun 22, 2023 72.10 73.90 72.00 73.50 73.50 13,325
Jun 21, 2023 73.70 73.90 72.20 73.20 73.20 22,350
Jun 20, 2023 75.60 75.60 74.10 74.10 74.10 10,542
Jun 19, 2023 75.70 76.90 75.50 75.50 75.50 8,392
Jun 16, 2023 78.60 79.70 78.60 79.30 79.30 28,024
Jun 15, 2023 78.90 79.20 77.60 78.70 78.70 7,929
Jun 14, 2023 80.00 80.00 78.40 78.40 78.40 6,689
Jun 13, 2023 79.70 80.00 79.20 80.00 80.00 9,519
Jun 12, 2023 77.10 80.10 77.10 79.60 79.60 23,818
Jun 9, 2023 75.60 76.70 75.60 76.30 76.30 7,227
Jun 8, 2023 76.50 77.10 76.30 76.60 76.60 13,168
Jun 7, 2023 79.10 79.10 76.70 76.90 76.90 13,918
Jun 6, 2023 80.00 80.00 78.90 79.10 79.10 5,036
Jun 5, 2023 77.60 79.70 77.60 79.10 79.10 9,698
Jun 2, 2023 80.90 80.90 78.40 78.40 78.40 13,890
Jun 1, 2023 82.00 82.00 79.00 80.50 80.50 14,855
May 31, 2023 76.30 80.00 76.00 79.40 79.40 70,190
May 30, 2023 80.00 81.50 75.60 76.00 76.00 28,792
May 26, 2023 77.80 79.70 77.10 78.90 78.90 24,351
May 25, 2023 82.70 83.00 77.50 77.70 77.70 44,329
May 24, 2023 86.10 88.60 82.90 83.60 83.60 29,671
May 23, 2023 83.70 86.40 83.70 84.60 84.60 23,419
May 22, 2023 82.50 83.90 81.70 83.60 83.60 10,495
May 19, 2023 81.50 83.30 81.20 82.90 82.90 19,223
May 17, 2023 82.00 82.70 81.20 81.50 81.50 14,261
May 16, 2023 83.90 86.00 82.20 83.00 83.00 20,340
May 15, 2023 83.80 86.00 83.80 84.90 84.90 38,203
May 12, 2023 82.60 84.60 82.00 84.60 84.60 12,736
May 11, 2023 80.30 82.80 80.00 82.20 82.20 14,411
May 10, 2023 81.50 81.50 79.80 81.00 81.00 17,976
May 9, 2023 84.40 84.40 79.90 80.90 80.90 20,411
May 8, 2023 84.20 85.90 84.20 85.90 85.90 23,973
May 5, 2023 0.25 Dividend
May 5, 2023 85.40 85.40 84.50 85.00 85.00 129,950
May 4, 2023 83.40 85.00 83.20 84.00 83.75 12,287
May 3, 2023 85.50 85.50 81.10 83.70 83.45 24,794
May 2, 2023 86.60 87.30 84.60 85.10 84.85 14,779
Apr 28, 2023 86.90 87.90 84.50 86.20 85.94 17,518
Apr 27, 2023 87.40 88.10 85.00 85.80 85.54 24,214
Apr 26, 2023 86.20 87.00 84.80 85.80 85.54 14,274
Apr 25, 2023 87.00 87.50 85.70 87.20 86.94 19,752
Apr 24, 2023 85.50 87.50 84.70 86.60 86.34 17,564
Apr 21, 2023 87.40 87.40 84.30 85.60 85.35 41,388
Apr 20, 2023 84.00 87.40 84.00 85.20 84.95 39,622
Apr 19, 2023 83.40 84.50 83.20 84.00 83.75 19,672