TAMN.SW - Tamedia AG

Swiss - Swiss Delayed Price. Currency in CHF
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 2019109.00109.00107.40107.60107.6087
Aug 22, 2019107.40109.20107.20108.60108.601,277
Aug 21, 2019104.80107.80104.80107.80107.803,573
Aug 20, 2019105.40105.60104.00105.00105.003,895
Aug 19, 2019105.80105.80104.60105.80105.802,548
Aug 16, 2019104.00105.80103.40105.80105.801,106
Aug 15, 2019105.80106.00102.60103.60103.604,782
Aug 14, 2019109.80109.80105.80105.80105.802,531
Aug 13, 2019106.80109.80105.80109.80109.802,419
Aug 12, 2019107.20107.60106.40107.00107.00458
Aug 09, 2019108.20108.80106.00106.80106.80933
Aug 08, 2019109.40109.60107.80107.80107.801,701
Aug 07, 2019108.40109.80107.20109.80109.804,597
Aug 06, 2019106.60108.60106.00108.60108.602,577
Aug 05, 2019106.80108.00106.00107.00107.002,797
Aug 02, 2019109.60109.60103.40106.40106.405,112
Aug 01, 2019109.40109.40109.40109.40109.40-
Jul 31, 2019109.60109.60108.80109.40109.401,881
Jul 30, 2019109.20109.60108.60109.60109.60431
Jul 29, 2019109.20109.80108.60108.80108.801,279
Jul 26, 2019108.40109.20108.20109.20109.201,508
Jul 25, 2019108.40109.00108.40108.80108.80620
Jul 24, 2019108.80109.00108.20108.40108.402,048
Jul 23, 2019109.00109.20108.40108.60108.601,532
Jul 22, 2019108.80109.80108.80109.40109.401,376
Jul 19, 2019108.40109.00107.80108.80108.801,147
Jul 18, 2019108.80109.20108.40108.40108.402,392
Jul 17, 2019108.80109.40108.40108.80108.801,169
Jul 16, 2019109.20109.40108.80108.80108.801,323
Jul 15, 2019109.00109.40109.00109.20109.20843
Jul 12, 2019110.00110.00109.00109.00109.001,295
Jul 11, 2019110.00110.00109.60110.00110.00888
Jul 10, 2019109.80110.00109.40110.00110.001,163
Jul 09, 2019110.00110.20109.40109.40109.40813
Jul 08, 2019110.20110.80110.00110.00110.001,614
Jul 05, 2019110.40110.80110.00110.00110.001,039
Jul 04, 2019110.20110.60110.00110.00110.001,031
Jul 03, 2019110.00110.40109.60110.00110.001,061
Jul 02, 2019107.80110.40107.80110.00110.004,917
Jul 01, 2019106.40107.80106.20107.60107.60882
Jun 28, 2019104.60106.60104.40106.40106.402,299
Jun 27, 2019104.80105.20104.20105.00105.00989
Jun 26, 2019104.20105.20103.80104.80104.80758
Jun 25, 2019105.20105.20103.80104.00104.001,748
Jun 24, 2019106.20106.60105.00105.00105.001,191
Jun 21, 2019102.40106.60102.20106.60106.606,484
Jun 20, 2019102.60104.60102.60102.80102.801,157
Jun 19, 2019103.40103.80102.20103.00103.003,262
Jun 18, 2019103.20103.60102.60103.20103.2012,628
Jun 17, 2019104.40106.20103.00103.00103.002,683
Jun 14, 2019105.00105.20104.40104.80104.8011,875
Jun 13, 2019105.20106.20104.40104.60104.602,154
Jun 12, 2019108.40108.40104.00104.80104.806,671
Jun 11, 2019109.20109.20106.00106.80106.803,960
Jun 10, 2019109.40109.40109.40109.40109.40-
Jun 07, 2019108.80109.40108.60109.40109.401,039
Jun 06, 2019109.00109.20108.00108.60108.601,009
Jun 05, 2019108.00109.00108.00108.80108.80627
Jun 04, 2019108.00108.80108.00108.20108.20933
Jun 03, 2019109.80109.80108.00108.20108.203,113
May 31, 2019108.00110.00107.80109.40109.403,614
May 30, 2019108.00108.00108.00108.00108.00-
May 29, 2019107.60109.20107.00108.00108.003,864
May 28, 2019106.00108.20106.00106.00106.0034,883
May 27, 2019110.40111.00106.00106.00106.004,107
May 24, 2019107.00111.00107.00111.00111.005,689
May 23, 2019108.00108.40107.00107.00107.002,124
May 22, 2019107.00109.00107.00108.40108.402,705
May 21, 2019107.00109.80106.60106.60106.604,067
May 20, 2019107.00108.00106.60106.60106.603,071
May 17, 2019106.00107.20105.00106.60106.605,404
May 16, 2019106.80106.80105.40106.00106.005,950
May 15, 2019106.40108.40105.80106.40106.404,800
May 14, 2019106.20108.60105.80106.00106.0011,573
May 13, 2019105.20106.40105.00105.80105.803,491
May 10, 2019106.20106.40105.20105.20105.201,251
May 09, 2019106.60106.60106.00106.00106.00602
May 08, 2019106.00107.20105.80106.40106.403,774
May 07, 2019107.00107.00106.00106.20106.203,723
May 06, 2019109.20109.20106.40107.00107.002,102
May 03, 2019106.40109.20106.40109.00109.006,088
May 02, 2019108.00108.80106.20106.60106.604,476
May 01, 2019107.80107.80107.80107.80107.80-
Apr 30, 2019104.80109.60104.80107.80107.808,209
Apr 29, 2019104.40106.00104.40105.00105.002,912
Apr 26, 2019103.80107.20103.20104.20104.204,655
Apr 25, 2019106.80107.20103.20103.20103.204,705
Apr 24, 2019102.00107.00101.80106.80106.807,930
Apr 23, 2019101.80102.00100.00102.00102.001,253
Apr 18, 2019102.00102.00100.80101.60101.603,825
Apr 17, 201999.40102.8099.40102.00102.002,330
Apr 16, 2019100.60101.0098.6099.3099.305,805
Apr 15, 201999.80101.0099.50100.40100.404,255
Apr 12, 2019100.40100.8099.3099.9099.902,891
Apr 11, 201999.20101.8099.20100.40100.405,106
Apr 10, 2019100.00100.6099.2099.5099.506,555
Apr 09, 201999.20101.2099.2099.9099.904,488
Apr 09, 20194.5 Dividend
Apr 08, 201999.50105.6099.50103.6099.106,053
Apr 05, 201997.9098.7097.8098.0093.748,323
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...