Swiss - Delayed Quote CHF

VAT Group AG (VACN.SW)

468.70 +12.40 (+2.72%)
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 460.60 469.30 460.40 468.70 468.70 54,157
Apr 25, 2024 455.60 459.70 445.90 456.30 456.30 78,952
Apr 24, 2024 471.30 479.70 458.70 458.70 458.70 96,347
Apr 23, 2024 455.00 461.10 451.80 461.10 461.10 53,351
Apr 22, 2024 461.40 461.60 447.30 449.30 449.30 110,930
Apr 19, 2024 458.70 465.80 454.00 459.10 459.10 85,362
Apr 18, 2024 479.80 481.00 464.40 472.20 472.20 60,094
Apr 17, 2024 475.00 486.00 468.60 477.00 477.00 67,303
Apr 16, 2024 488.80 490.20 478.70 481.60 481.60 78,034
Apr 15, 2024 487.20 498.70 485.50 491.50 491.50 64,924
Apr 12, 2024 498.30 501.40 476.50 482.80 482.80 80,767
Apr 11, 2024 484.50 502.20 484.50 491.10 491.10 122,718
Apr 10, 2024 488.10 490.30 477.20 490.20 490.20 79,883
Apr 9, 2024 485.70 492.20 482.90 484.10 484.10 53,773
Apr 8, 2024 480.80 489.80 480.80 485.70 485.70 55,227
Apr 5, 2024 465.10 481.40 461.90 480.80 480.80 73,284
Apr 4, 2024 478.00 478.00 472.00 475.90 475.90 37,320
Apr 3, 2024 467.70 476.30 464.00 474.40 474.40 45,568
Apr 2, 2024 473.00 478.80 463.90 468.90 468.90 57,228
Mar 28, 2024 467.50 470.60 464.10 467.30 467.30 44,997
Mar 27, 2024 470.00 471.50 462.90 466.90 466.90 49,523
Mar 26, 2024 479.10 479.30 471.70 472.80 472.80 41,606
Mar 25, 2024 473.90 478.40 470.80 478.40 478.40 44,946
Mar 22, 2024 481.80 484.60 470.20 473.90 473.90 48,023
Mar 21, 2024 472.30 484.60 471.80 484.60 484.60 96,806
Mar 20, 2024 453.50 463.00 452.90 456.50 456.50 40,959
Mar 19, 2024 457.50 459.00 451.50 455.80 455.80 58,488
Mar 18, 2024 467.00 467.80 458.30 459.00 459.00 53,089
Mar 15, 2024 469.70 470.90 462.50 464.20 464.20 94,257
Mar 14, 2024 475.00 476.80 469.20 472.60 472.60 55,804
Mar 13, 2024 478.60 479.40 469.60 473.20 473.20 74,949
Mar 12, 2024 466.00 472.60 457.80 471.60 471.60 56,745
Mar 11, 2024 465.00 465.10 455.60 462.40 462.40 73,769
Mar 8, 2024 473.00 479.20 464.20 471.20 471.20 149,295
Mar 7, 2024 442.90 458.80 439.70 458.80 458.80 86,329
Mar 6, 2024 427.00 443.40 427.00 442.80 442.80 81,529
Mar 5, 2024 433.70 447.00 428.40 429.10 429.10 99,130
Mar 4, 2024 450.00 455.20 445.40 455.20 455.20 73,824
Mar 1, 2024 445.60 447.70 440.20 447.70 447.70 55,531
Feb 29, 2024 439.00 444.10 435.90 442.80 442.80 101,938
Feb 28, 2024 440.00 443.60 436.80 440.10 440.10 58,253
Feb 27, 2024 445.90 445.90 437.20 443.80 443.80 42,499
Feb 26, 2024 444.60 447.30 442.80 445.00 445.00 35,878
Feb 23, 2024 445.30 447.50 441.50 443.00 443.00 53,367
Feb 22, 2024 446.70 454.40 446.40 448.00 448.00 130,855
Feb 21, 2024 430.10 438.10 426.20 431.00 431.00 72,495
Feb 20, 2024 431.50 432.70 423.00 428.50 428.50 80,013
Feb 19, 2024 423.20 432.10 423.20 431.10 431.10 35,893
Feb 16, 2024 434.20 441.20 424.60 429.50 429.50 88,986
Feb 15, 2024 428.80 432.70 422.50 427.10 427.10 54,367
Feb 14, 2024 416.90 425.70 416.90 424.30 424.30 47,431
Feb 13, 2024 422.40 422.60 404.00 416.90 416.90 61,276
Feb 12, 2024 428.00 429.40 419.90 422.60 422.60 43,333
Feb 9, 2024 419.20 426.80 418.80 425.60 425.60 91,160
Feb 8, 2024 415.00 421.30 413.90 419.50 419.50 65,452
Feb 7, 2024 410.00 413.10 406.90 413.10 413.10 48,247
Feb 6, 2024 414.40 414.60 406.30 410.60 410.60 61,092
Feb 5, 2024 405.60 410.60 405.00 410.60 410.60 50,742
Feb 2, 2024 413.30 413.70 404.70 405.90 405.90 53,962
Feb 1, 2024 404.20 413.00 402.50 409.30 409.30 54,982
Jan 31, 2024 408.40 412.10 403.20 406.70 406.70 65,352
Jan 30, 2024 410.30 414.90 408.20 410.00 410.00 39,655
Jan 29, 2024 405.80 409.90 402.30 409.80 409.80 30,039
Jan 26, 2024 407.30 412.20 405.90 408.20 408.20 61,246
Jan 25, 2024 408.10 414.10 408.10 412.90 412.90 58,361
Jan 24, 2024 412.40 416.40 406.20 411.40 411.40 112,774
Jan 23, 2024 409.40 409.50 396.40 397.90 397.90 70,866
Jan 22, 2024 407.30 409.40 403.30 407.20 407.20 54,362
Jan 19, 2024 404.30 406.00 398.40 400.00 400.00 71,340
Jan 18, 2024 395.00 402.40 393.20 402.40 402.40 77,055
Jan 17, 2024 386.10 392.30 386.00 392.30 392.30 55,486
Jan 16, 2024 385.50 391.60 384.60 391.60 391.60 62,617
Jan 15, 2024 392.40 392.70 390.00 391.10 391.10 46,657
Jan 12, 2024 403.20 405.60 397.60 398.00 398.00 68,928
Jan 11, 2024 419.90 419.90 397.40 400.00 400.00 93,201
Jan 10, 2024 396.80 407.00 395.70 400.60 400.60 90,537
Jan 9, 2024 393.60 393.60 384.30 388.90 388.90 66,300
Jan 8, 2024 383.60 394.10 382.20 391.40 391.40 42,228
Jan 5, 2024 386.80 388.20 379.50 386.20 386.20 45,290
Jan 4, 2024 389.20 394.60 383.50 389.50 389.50 66,939
Jan 3, 2024 414.70 415.30 385.40 388.90 388.90 147,424
Dec 29, 2023 420.50 424.10 420.50 421.50 421.50 28,119
Dec 28, 2023 422.40 424.00 419.60 421.00 421.00 30,359
Dec 27, 2023 420.60 424.30 420.20 422.40 422.40 37,678
Dec 22, 2023 414.10 422.30 414.10 419.40 419.40 47,815
Dec 21, 2023 410.10 418.00 409.40 417.50 417.50 56,399
Dec 20, 2023 420.00 420.70 412.20 415.40 415.40 56,871
Dec 19, 2023 416.50 419.80 414.80 415.70 415.70 62,097
Dec 18, 2023 415.00 420.20 414.90 415.70 415.70 54,752
Dec 15, 2023 420.90 423.90 416.90 422.70 422.70 97,476
Dec 14, 2023 410.20 421.80 410.20 419.30 419.30 112,476
Dec 13, 2023 404.00 407.90 400.80 404.10 404.10 52,128
Dec 12, 2023 395.00 400.70 394.90 400.50 400.50 62,690
Dec 11, 2023 397.00 399.30 393.30 395.00 395.00 63,459
Dec 8, 2023 392.00 398.70 391.80 395.90 395.90 73,021
Dec 7, 2023 397.30 400.00 391.90 391.90 391.90 75,330
Dec 6, 2023 395.10 403.70 390.50 401.40 401.40 58,990
Dec 5, 2023 390.20 395.40 385.10 392.10 392.10 48,739
Dec 4, 2023 403.80 404.00 389.20 390.90 390.90 53,942
Dec 1, 2023 406.00 410.70 400.50 403.80 403.80 91,601
Nov 30, 2023 399.80 410.80 396.50 406.50 406.50 219,686
Nov 29, 2023 372.70 389.20 372.70 389.00 389.00 78,098
Nov 28, 2023 375.10 375.60 369.80 372.70 372.70 67,077
Nov 27, 2023 377.60 380.60 375.90 377.50 377.50 40,564
Nov 24, 2023 374.40 379.70 372.20 379.70 379.70 47,138
Nov 23, 2023 374.40 375.60 370.50 375.20 375.20 30,089
Nov 22, 2023 370.00 377.00 369.00 374.50 374.50 53,711
Nov 21, 2023 379.90 382.50 371.40 372.30 372.30 46,088
Nov 20, 2023 375.60 382.00 374.50 378.40 378.40 51,516
Nov 17, 2023 374.00 384.90 373.50 378.60 378.60 72,410
Nov 16, 2023 370.60 377.60 368.90 377.10 377.10 62,312
Nov 15, 2023 373.40 375.10 367.30 372.60 372.60 56,533
Nov 14, 2023 360.00 375.40 357.20 373.60 373.60 70,931
Nov 13, 2023 353.60 364.20 353.60 359.60 359.60 72,946
Nov 10, 2023 354.80 354.80 347.60 352.60 352.60 44,864
Nov 9, 2023 345.00 359.60 345.00 359.20 359.20 74,478
Nov 8, 2023 335.80 347.80 333.00 346.20 346.20 50,711
Nov 7, 2023 349.70 352.20 341.20 342.40 342.40 70,746
Nov 6, 2023 348.00 350.80 345.30 350.40 350.40 58,418
Nov 3, 2023 339.00 347.00 336.20 345.70 345.70 54,651
Nov 2, 2023 329.30 343.10 328.00 338.90 338.90 80,177
Nov 1, 2023 321.60 323.00 316.10 322.00 322.00 51,155
Oct 31, 2023 316.50 324.00 315.30 320.70 320.70 70,596
Oct 30, 2023 325.00 326.70 312.30 317.70 317.70 66,631
Oct 27, 2023 322.50 324.70 319.00 324.40 324.40 36,117
Oct 26, 2023 316.80 324.70 313.20 322.70 322.70 50,787
Oct 25, 2023 326.00 330.40 319.70 324.70 324.70 57,181
Oct 24, 2023 325.20 327.20 319.00 324.70 324.70 46,896
Oct 23, 2023 319.80 323.40 314.10 323.20 323.20 55,250
Oct 20, 2023 321.80 325.30 316.20 316.40 316.40 65,061
Oct 19, 2023 321.40 336.00 321.20 325.80 325.80 70,293
Oct 18, 2023 332.10 336.90 324.00 324.80 324.80 90,173
Oct 17, 2023 332.60 340.20 328.80 340.20 340.20 74,876
Oct 16, 2023 338.60 339.40 331.30 334.40 334.40 57,929
Oct 13, 2023 342.30 348.00 339.30 339.40 339.40 66,517
Oct 12, 2023 351.90 353.00 340.70 347.20 347.20 110,317
Oct 11, 2023 328.00 335.70 327.30 334.80 334.80 87,563
Oct 10, 2023 318.00 330.10 317.70 330.10 330.10 59,208
Oct 9, 2023 323.00 323.00 313.10 315.00 315.00 47,293
Oct 6, 2023 320.60 327.20 315.50 325.10 325.10 70,779
Oct 5, 2023 329.30 330.60 325.00 325.10 325.10 39,426
Oct 4, 2023 321.90 327.50 317.60 327.50 327.50 83,258
Oct 3, 2023 323.00 332.30 323.00 325.90 325.90 62,504
Oct 2, 2023 330.00 331.60 321.70 327.60 327.60 71,811
Sep 29, 2023 323.80 333.70 323.80 329.00 329.00 104,244
Sep 28, 2023 317.50 320.50 308.80 318.80 318.80 76,686
Sep 27, 2023 315.00 322.90 314.30 318.30 318.30 101,069
Sep 26, 2023 314.90 317.60 309.70 310.90 310.90 93,194
Sep 25, 2023 322.30 323.80 316.30 322.70 322.70 40,346
Sep 22, 2023 323.10 323.40 316.10 322.90 322.90 69,220
Sep 21, 2023 320.60 325.70 320.10 324.40 324.40 62,075
Sep 20, 2023 314.30 330.10 312.50 325.40 325.40 87,169
Sep 19, 2023 321.00 327.00 319.70 321.50 321.50 67,846
Sep 18, 2023 328.40 330.40 324.20 327.00 327.00 46,245
Sep 15, 2023 337.00 338.40 322.70 328.60 328.60 152,083
Sep 14, 2023 332.00 335.80 329.80 334.80 334.80 42,160
Sep 13, 2023 330.00 335.30 326.50 334.30 334.30 42,272
Sep 12, 2023 339.10 339.70 333.70 333.70 333.70 42,371
Sep 11, 2023 344.60 347.00 337.00 338.80 338.80 43,247
Sep 8, 2023 349.80 352.10 341.40 342.60 342.60 59,544
Sep 7, 2023 359.30 360.90 344.00 348.00 348.00 66,571
Sep 6, 2023 357.70 364.60 356.90 361.20 361.20 31,466
Sep 5, 2023 359.30 362.00 356.60 358.60 358.60 26,001
Sep 4, 2023 358.50 363.40 357.90 358.60 358.60 32,940
Sep 1, 2023 352.10 356.50 347.80 355.10 355.10 54,683
Aug 31, 2023 357.00 359.20 353.50 354.40 354.40 93,117
Aug 30, 2023 354.80 358.50 351.90 354.90 354.90 42,571
Aug 29, 2023 352.80 355.90 346.20 355.90 355.90 44,154
Aug 28, 2023 350.00 355.30 347.50 350.90 350.90 44,789
Aug 25, 2023 345.70 350.10 342.20 346.00 346.00 51,289
Aug 24, 2023 366.60 369.50 348.00 349.00 349.00 69,746
Aug 23, 2023 353.70 356.50 347.40 356.10 356.10 63,118
Aug 22, 2023 350.40 358.10 349.90 354.20 354.20 49,626
Aug 21, 2023 344.60 348.30 343.10 346.50 346.50 38,839
Aug 18, 2023 339.30 345.30 338.70 344.60 344.60 40,105
Aug 17, 2023 345.00 347.80 339.10 340.80 340.80 69,775
Aug 16, 2023 346.90 353.50 346.90 350.10 350.10 36,606
Aug 15, 2023 358.90 359.40 347.90 348.90 348.90 47,690
Aug 14, 2023 353.00 357.90 352.60 357.90 357.90 47,759
Aug 11, 2023 357.80 360.70 354.40 355.00 355.00 41,466
Aug 10, 2023 355.20 364.40 354.60 361.30 361.30 44,966
Aug 9, 2023 355.90 359.00 352.50 353.30 353.30 38,956
Aug 8, 2023 355.00 357.70 351.50 352.10 352.10 42,264
Aug 7, 2023 360.70 365.50 357.80 358.10 358.10 43,635
Aug 4, 2023 353.00 361.50 350.20 361.50 361.50 48,213
Aug 3, 2023 352.00 355.30 348.00 352.00 352.00 89,959
Aug 2, 2023 361.00 362.70 353.60 354.80 354.80 71,397
Jul 31, 2023 368.90 373.90 367.20 370.10 370.10 62,026
Jul 28, 2023 367.30 370.30 361.00 369.70 369.70 59,685
Jul 27, 2023 354.00 381.20 354.00 370.00 370.00 107,920
Jul 26, 2023 359.90 361.30 354.60 358.20 358.20 47,901
Jul 25, 2023 354.10 366.40 353.30 364.20 364.20 52,655
Jul 24, 2023 352.10 357.30 351.50 354.40 354.40 34,616
Jul 21, 2023 346.00 356.20 342.70 355.20 355.20 80,167
Jul 20, 2023 366.00 366.20 355.60 356.00 356.00 75,643
Jul 19, 2023 378.90 384.90 370.20 373.40 373.40 94,573
Jul 18, 2023 374.40 380.70 372.20 375.60 375.60 49,457
Jul 17, 2023 373.50 375.00 367.30 374.30 374.30 46,161
Jul 14, 2023 371.00 378.00 368.70 376.80 376.80 61,777
Jul 13, 2023 359.40 375.00 358.50 373.90 373.90 126,039
Jul 12, 2023 343.00 352.80 343.00 352.30 352.30 83,010
Jul 11, 2023 356.00 359.70 342.20 344.00 344.00 111,469
Jul 10, 2023 355.10 359.30 351.60 359.20 359.20 103,260
Jul 7, 2023 347.80 357.50 345.60 356.50 356.50 60,579
Jul 6, 2023 349.10 354.50 347.60 348.40 348.40 78,830
Jul 5, 2023 357.10 360.50 352.60 354.60 354.60 59,714
Jul 4, 2023 360.00 361.60 355.10 361.50 361.50 43,290
Jul 3, 2023 372.10 372.10 358.60 360.70 360.70 80,324
Jun 30, 2023 364.10 370.50 360.90 370.00 370.00 112,149
Jun 29, 2023 366.50 369.30 360.90 366.50 366.50 117,509
Jun 28, 2023 359.20 368.00 356.10 366.80 366.80 114,056
Jun 27, 2023 356.80 358.50 350.80 355.10 355.10 60,821
Jun 26, 2023 352.50 355.00 347.40 353.90 353.90 63,996
Jun 23, 2023 351.10 353.20 345.20 350.50 350.50 54,715
Jun 22, 2023 351.50 353.20 346.30 353.20 353.20 100,675
Jun 21, 2023 360.70 362.50 355.30 356.70 356.70 70,248
Jun 20, 2023 365.20 367.20 359.50 361.70 361.70 66,080
Jun 19, 2023 368.30 373.00 365.70 368.30 368.30 49,264
Jun 16, 2023 369.30 375.20 365.10 372.10 372.10 190,236
Jun 15, 2023 367.60 379.70 363.20 376.00 376.00 199,076
Jun 14, 2023 393.20 394.20 388.80 392.60 392.60 68,690
Jun 13, 2023 390.00 395.00 385.00 393.20 393.20 86,707
Jun 12, 2023 371.60 380.00 370.60 378.90 378.90 95,403
Jun 9, 2023 370.00 372.10 366.70 368.80 368.80 57,069
Jun 8, 2023 365.00 371.30 359.80 370.00 370.00 61,475
Jun 7, 2023 373.40 374.90 367.80 369.80 369.80 71,434
Jun 6, 2023 373.20 374.20 367.30 374.20 374.20 188,182
Jun 5, 2023 375.00 375.90 370.00 373.30 373.30 71,047
Jun 2, 2023 375.40 380.90 372.90 375.10 375.10 102,347
Jun 1, 2023 375.00 375.70 363.90 372.50 372.50 114,151
May 31, 2023 373.70 378.10 370.20 375.30 375.30 374,628
May 30, 2023 373.30 386.30 370.10 377.50 377.50 121,269
May 26, 2023 359.60 374.20 358.40 372.00 372.00 133,691
May 25, 2023 333.00 358.00 333.00 358.00 358.00 268,722
May 24, 2023 325.30 328.60 321.60 323.10 323.10 83,430
May 23, 2023 332.30 337.00 329.80 330.10 330.10 51,927
May 22, 2023 334.00 336.10 326.90 334.10 334.10 69,577
May 19, 2023 6.25 Dividend
May 19, 2023 323.30 336.80 322.20 335.70 335.70 122,617
May 17, 2023 317.00 321.80 317.00 319.60 313.35 64,563
May 16, 2023 321.20 322.70 315.30 318.80 312.57 86,064
May 15, 2023 320.80 323.30 318.80 321.10 314.82 34,962
May 12, 2023 320.30 321.60 318.00 320.60 314.33 53,955
May 11, 2023 323.70 325.50 317.40 318.80 312.57 83,788
May 10, 2023 317.90 321.50 311.30 321.20 314.92 74,510
May 9, 2023 323.00 324.30 316.60 316.70 310.51 79,553
May 8, 2023 325.30 326.10 323.00 323.00 316.68 42,747
May 5, 2023 320.00 325.60 319.30 325.40 319.04 57,978
May 4, 2023 314.00 320.10 314.00 319.30 313.06 60,614
May 3, 2023 316.40 318.90 314.10 316.10 309.92 58,296
May 2, 2023 316.00 317.40 312.70 314.00 307.86 96,964
Apr 28, 2023 309.80 315.90 307.30 313.30 307.17 121,389
Apr 27, 2023 301.30 313.80 299.40 307.90 301.88 155,269
Apr 26, 2023 303.00 303.50 296.20 301.20 295.31 101,536

Related Tickers

BUCN.SW Bucher Industries AG
360.50
+1.12%
 
INRN.SW Interroll Holding AG
2,910.00
+1.93%
 
SCHN.SW Schindler Holding AG
222.50
+0.91%
 
SUN.SW Sulzer Ltd
110.60
+1.47%
 
BYS.SW Bystronic AG
405.50
+1.37%
 
BCHN.SW Burckhardt Compression Holding AG
589.00
+1.73%
 
KOMN.SW Komax Holding AG
158.80
+0.89%
 
SCHP.SW Schindler Holding AG
229.60
+0.97%
 
OERL.SW OC Oerlikon Corporation AG
3.9180
+1.08%
 
TREL-B.ST Trelleborg AB (publ)
388.40
+2.48%