VAHN.SW - Vaudoise Assurances Holding SA

Swiss - Swiss Delayed Price. Currency in CHF
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 2019508.00512.00508.00512.00512.00370
Aug 19, 2019512.00512.00508.00510.00510.00445
Aug 16, 2019512.00512.00508.00508.00508.00602
Aug 15, 2019508.00512.00506.00510.00510.00186
Aug 14, 2019508.00512.00508.00508.00508.00737
Aug 13, 2019506.00508.00506.00508.00508.00378
Aug 12, 2019506.00510.00506.00510.00510.00451
Aug 09, 2019510.00512.00508.00512.00512.00624
Aug 08, 2019510.00512.00506.00510.00510.001,525
Aug 07, 2019502.00508.00502.00508.00508.00498
Aug 06, 2019502.00508.00502.00504.00504.00499
Aug 05, 2019506.00506.00500.00502.00502.00352
Aug 02, 2019504.00508.00502.00502.00502.00280
Jul 31, 2019508.00508.00504.00506.00506.00208
Jul 30, 2019502.00508.00502.00508.00508.00681
Jul 29, 2019506.00508.00504.00506.00506.00402
Jul 26, 2019504.00506.00502.00504.00504.00103
Jul 25, 2019500.00508.00500.00506.00506.00518
Jul 24, 2019504.00504.00502.00502.00502.00215
Jul 23, 2019504.00506.00500.00502.00502.00535
Jul 22, 2019504.00506.00500.00502.00502.00306
Jul 19, 2019500.00504.00500.00502.00502.00409
Jul 18, 2019500.00502.00497.00502.00502.00469
Jul 17, 2019500.00500.00494.00500.00500.001,142
Jul 16, 2019502.00502.00494.00500.00500.001,262
Jul 15, 2019495.00499.00494.00498.00498.00586
Jul 12, 2019497.00497.00494.00495.00495.00521
Jul 11, 2019502.00502.00496.00500.00500.001,312
Jul 10, 2019502.00506.00502.00504.00504.00131
Jul 09, 2019502.00504.00500.00502.00502.00282
Jul 08, 2019498.00506.00498.00504.00504.001,472
Jul 05, 2019499.00502.00499.00500.00500.00501
Jul 04, 2019499.00500.00495.00499.00499.00533
Jul 03, 2019496.00500.00494.00496.00496.00642
Jul 02, 2019497.00498.00493.00494.00494.00414
Jul 01, 2019500.00500.00496.00500.00500.00462
Jun 28, 2019499.00500.00497.00500.00500.00687
Jun 27, 2019497.00500.00497.00497.00497.00330
Jun 26, 2019499.00499.00497.00497.00497.0072
Jun 25, 2019499.00499.00497.00497.00497.0011
Jun 24, 2019499.00499.00497.00499.00499.0051
Jun 21, 2019502.00502.00496.00496.00496.00179
Jun 20, 2019499.00502.00499.00502.00502.00364
Jun 19, 2019500.00502.00498.00499.00499.00486
Jun 18, 2019500.00500.00497.00500.00500.00438
Jun 17, 2019499.00502.00499.00499.00499.00390
Jun 14, 2019497.00500.00495.00496.00496.00420
Jun 13, 2019494.00499.00494.00499.00499.00445
Jun 12, 2019497.00497.00494.00496.00496.00343
Jun 11, 2019498.00499.00497.00498.00498.00656
Jun 07, 2019498.00502.00498.00498.00498.00472
Jun 06, 2019500.00502.00498.00500.00500.00250
Jun 05, 2019499.00502.00498.00502.00502.00675
Jun 04, 2019496.00499.00493.00497.00497.00573
Jun 03, 2019496.00499.00493.00497.00497.00560
May 31, 2019493.00497.00492.00495.00495.00179
May 29, 2019496.00498.00492.00492.00492.00308
May 28, 2019502.00502.00496.00496.00496.00238
May 27, 2019500.00502.00500.00502.00502.00326
May 24, 2019497.00502.00497.00498.00498.00270
May 23, 2019500.00500.00497.00497.00497.00691
May 22, 2019499.00500.00499.00499.00499.00390
May 21, 2019500.00502.00499.00499.00499.0062
May 20, 2019497.00504.00497.00499.00499.00399
May 17, 2019497.00500.00497.00500.00500.00291
May 16, 2019496.00498.00492.00498.00498.00285
May 15, 2019496.00498.00492.00493.00493.00645
May 15, 201913 Dividend
May 14, 2019499.00504.00498.00504.00491.00670
May 13, 2019504.00504.00496.00498.00485.15431
May 10, 2019502.00504.00499.00500.00487.10584
May 09, 2019500.00504.00499.00502.00489.05273
May 08, 2019500.00504.00500.00502.00489.05225
May 07, 2019502.00504.00498.00500.00487.10232
May 06, 2019508.00510.00498.00506.00492.95620
May 03, 2019512.00512.00508.00510.00496.85325
May 02, 2019512.00512.00504.00512.00498.79650
Apr 30, 2019504.00510.00504.00510.00496.85552
Apr 29, 2019510.00510.00500.00500.00487.101,059
Apr 26, 2019508.00512.00506.00510.00496.85559
Apr 25, 2019508.00512.00508.00508.00494.90787
Apr 24, 2019512.00512.00508.00510.00496.85640
Apr 23, 2019514.00514.00508.00512.00498.79824
Apr 18, 2019508.00514.00508.00510.00496.851,264
Apr 17, 2019510.00510.00504.00510.00496.851,591
Apr 16, 2019502.00506.00499.00504.00491.00841
Apr 15, 2019500.00504.00500.00504.00491.00184
Apr 12, 2019506.00506.00500.00500.00487.10477
Apr 11, 2019502.00510.00502.00510.00496.85839
Apr 10, 2019496.00504.00496.00502.00489.05209
Apr 09, 2019506.00506.00499.00499.00486.13478
Apr 08, 2019500.00508.00500.00504.00491.00279
Apr 05, 2019502.00506.00500.00506.00492.95216
Apr 04, 2019504.00508.00504.00508.00494.90547
Apr 03, 2019499.00508.00499.00508.00494.90745
Apr 02, 2019500.00502.00499.00502.00489.05306
Apr 01, 2019498.00500.00498.00500.00487.10987
Mar 29, 2019500.00506.00500.00502.00489.05451
Mar 28, 2019500.00506.00499.00502.00489.05425
Mar 27, 2019494.00506.00491.00500.00487.10748
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...