Swiss - Delayed Quote • CHF
Ypsomed Holding AG (YPSN.SW)
As of 5:04 PM GMT+2. Market Open.
Currency in CHF Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 342.00 | 344.00 | 334.50 | 338.50 | 338.50 | 11,751 |
| Apr 25, 2024 | 355.00 | 355.00 | 339.00 | 339.00 | 339.00 | 18,891 |
| Apr 24, 2024 | 364.00 | 367.50 | 355.50 | 359.00 | 359.00 | 27,687 |
| Apr 23, 2024 | 362.50 | 368.00 | 348.00 | 365.00 | 365.00 | 19,304 |
| Apr 22, 2024 | 367.00 | 377.50 | 363.00 | 365.50 | 365.50 | 21,428 |
| Apr 19, 2024 | 374.50 | 382.00 | 372.00 | 380.00 | 380.00 | 11,421 |
| Apr 18, 2024 | 376.50 | 380.00 | 364.50 | 380.00 | 380.00 | 16,283 |
| Apr 17, 2024 | 384.50 | 385.50 | 371.50 | 372.00 | 372.00 | 8,923 |
| Apr 16, 2024 | 382.50 | 389.50 | 378.50 | 383.50 | 383.50 | 16,574 |
| Apr 15, 2024 | 379.50 | 387.50 | 379.50 | 387.50 | 387.50 | 13,227 |
| Apr 12, 2024 | 378.00 | 384.50 | 376.50 | 380.00 | 380.00 | 12,801 |
| Apr 11, 2024 | 368.50 | 375.50 | 367.00 | 375.00 | 375.00 | 6,641 |
| Apr 10, 2024 | 378.00 | 379.00 | 365.00 | 371.00 | 371.00 | 9,979 |
| Apr 9, 2024 | 375.50 | 380.50 | 371.50 | 375.50 | 375.50 | 8,013 |
| Apr 8, 2024 | 368.00 | 376.00 | 367.50 | 375.00 | 375.00 | 9,897 |
| Apr 5, 2024 | 360.00 | 369.50 | 359.50 | 369.50 | 369.50 | 7,961 |
| Apr 4, 2024 | 364.00 | 368.00 | 360.00 | 366.50 | 366.50 | 7,359 |
| Apr 3, 2024 | 357.00 | 361.50 | 355.00 | 361.50 | 361.50 | 11,421 |
| Apr 2, 2024 | 360.00 | 363.00 | 352.50 | 355.00 | 355.00 | 11,116 |
| Mar 28, 2024 | 360.50 | 361.00 | 355.50 | 360.50 | 360.50 | 7,329 |
| Mar 27, 2024 | 365.00 | 369.00 | 358.00 | 360.00 | 360.00 | 6,095 |
| Mar 26, 2024 | 359.00 | 363.50 | 357.00 | 359.00 | 359.00 | 5,184 |
| Mar 25, 2024 | 360.50 | 363.50 | 352.50 | 359.50 | 359.50 | 9,243 |
| Mar 22, 2024 | 360.00 | 364.00 | 358.50 | 363.50 | 363.50 | 7,623 |
| Mar 21, 2024 | 350.00 | 361.00 | 346.00 | 361.00 | 361.00 | 9,719 |
| Mar 20, 2024 | 348.00 | 358.00 | 340.50 | 350.00 | 350.00 | 15,232 |
| Mar 19, 2024 | 350.50 | 352.00 | 343.00 | 347.00 | 347.00 | 11,787 |
| Mar 18, 2024 | 355.50 | 356.50 | 349.00 | 353.50 | 353.50 | 10,978 |
| Mar 15, 2024 | 360.00 | 361.50 | 354.00 | 357.00 | 357.00 | 9,953 |
| Mar 14, 2024 | 352.00 | 362.50 | 342.00 | 361.50 | 361.50 | 16,157 |
| Mar 13, 2024 | 358.00 | 360.00 | 348.50 | 350.50 | 350.50 | 20,500 |
| Mar 12, 2024 | 363.00 | 364.50 | 355.50 | 359.50 | 359.50 | 11,485 |
| Mar 11, 2024 | 371.00 | 377.00 | 360.00 | 363.50 | 363.50 | 16,566 |
| Mar 8, 2024 | 369.00 | 373.00 | 368.50 | 372.50 | 372.50 | 119,026 |
| Mar 7, 2024 | 359.50 | 368.00 | 357.50 | 367.50 | 367.50 | 10,681 |
| Mar 6, 2024 | 360.00 | 362.00 | 359.00 | 361.00 | 361.00 | 108,350 |
| Mar 5, 2024 | 360.00 | 363.50 | 358.50 | 361.50 | 361.50 | 11,221 |
| Mar 4, 2024 | 365.00 | 368.00 | 355.50 | 362.50 | 362.50 | 7,649 |
| Mar 1, 2024 | 365.00 | 367.00 | 359.00 | 365.00 | 365.00 | 11,263 |
| Feb 29, 2024 | 362.50 | 366.00 | 361.00 | 364.50 | 364.50 | 9,781 |
| Feb 28, 2024 | 364.50 | 365.00 | 358.50 | 365.00 | 365.00 | 9,190 |
| Feb 27, 2024 | 369.00 | 372.50 | 360.00 | 365.00 | 365.00 | 30,702 |
| Feb 26, 2024 | 355.00 | 373.00 | 348.50 | 371.50 | 371.50 | 23,286 |
| Feb 23, 2024 | 357.50 | 363.00 | 356.50 | 356.50 | 356.50 | 22,646 |
| Feb 22, 2024 | 354.00 | 360.50 | 351.50 | 356.00 | 356.00 | 12,864 |
| Feb 21, 2024 | 342.50 | 349.00 | 342.50 | 349.00 | 349.00 | 8,624 |
| Feb 20, 2024 | 340.00 | 343.50 | 337.00 | 341.50 | 341.50 | 10,620 |
| Feb 19, 2024 | 343.00 | 345.50 | 327.50 | 344.00 | 344.00 | 12,336 |
| Feb 16, 2024 | 347.50 | 347.50 | 339.50 | 344.00 | 344.00 | 9,131 |
| Feb 15, 2024 | 350.00 | 351.00 | 345.00 | 345.00 | 345.00 | 5,916 |
| Feb 14, 2024 | 339.00 | 350.00 | 339.00 | 348.50 | 348.50 | 4,656 |
| Feb 13, 2024 | 339.50 | 344.00 | 337.50 | 341.50 | 341.50 | 17,953 |
| Feb 12, 2024 | 339.50 | 342.50 | 337.00 | 339.00 | 339.00 | 8,261 |
| Feb 9, 2024 | 322.00 | 339.50 | 320.00 | 339.00 | 339.00 | 20,444 |
| Feb 8, 2024 | 322.00 | 323.00 | 315.00 | 320.00 | 320.00 | 9,821 |
| Feb 7, 2024 | 313.00 | 323.50 | 313.00 | 319.50 | 319.50 | 21,945 |
| Feb 6, 2024 | 311.50 | 314.00 | 309.00 | 314.00 | 314.00 | 8,165 |
| Feb 5, 2024 | 308.00 | 311.50 | 307.50 | 311.00 | 311.00 | 7,279 |
| Feb 2, 2024 | 306.00 | 309.50 | 305.50 | 309.00 | 309.00 | 7,371 |
| Feb 1, 2024 | 308.00 | 311.00 | 303.50 | 306.00 | 306.00 | 3,878 |
| Jan 31, 2024 | 307.50 | 308.50 | 304.00 | 305.50 | 305.50 | 6,543 |
| Jan 30, 2024 | 302.50 | 310.50 | 301.50 | 307.00 | 307.00 | 11,535 |
| Jan 29, 2024 | 300.00 | 300.00 | 295.00 | 298.50 | 298.50 | 7,000 |
| Jan 26, 2024 | 305.00 | 308.00 | 299.00 | 301.00 | 301.00 | 6,061 |
| Jan 25, 2024 | 310.00 | 310.00 | 302.50 | 304.50 | 304.50 | 4,570 |
| Jan 24, 2024 | 310.00 | 313.00 | 306.00 | 310.50 | 310.50 | 9,759 |
| Jan 23, 2024 | 304.00 | 308.50 | 304.00 | 305.00 | 305.00 | 5,582 |
| Jan 22, 2024 | 301.00 | 304.50 | 300.50 | 304.50 | 304.50 | 7,435 |
| Jan 19, 2024 | 300.00 | 301.50 | 296.50 | 296.50 | 296.50 | 6,565 |
| Jan 18, 2024 | 292.00 | 299.50 | 291.00 | 297.00 | 297.00 | 6,625 |
| Jan 17, 2024 | 292.00 | 294.00 | 287.50 | 292.00 | 292.00 | 8,871 |
| Jan 16, 2024 | 294.50 | 297.50 | 292.00 | 294.00 | 294.00 | 6,480 |
| Jan 15, 2024 | 294.50 | 301.00 | 294.50 | 295.50 | 295.50 | 9,369 |
| Jan 12, 2024 | 302.00 | 308.50 | 302.00 | 307.00 | 307.00 | 7,132 |
| Jan 11, 2024 | 304.50 | 305.00 | 301.00 | 302.00 | 302.00 | 5,072 |
| Jan 10, 2024 | 306.50 | 308.00 | 298.50 | 303.50 | 303.50 | 15,941 |
| Jan 9, 2024 | 301.00 | 309.00 | 295.00 | 307.50 | 307.50 | 8,490 |
| Jan 8, 2024 | 296.00 | 301.00 | 291.00 | 301.00 | 301.00 | 9,216 |
| Jan 5, 2024 | 298.50 | 298.50 | 292.50 | 295.50 | 295.50 | 6,425 |
| Jan 4, 2024 | 293.00 | 298.50 | 290.00 | 297.00 | 297.00 | 5,501 |
| Jan 3, 2024 | 303.00 | 303.00 | 289.00 | 292.50 | 292.50 | 7,957 |
| Dec 29, 2023 | 302.00 | 304.50 | 300.00 | 303.00 | 303.00 | 4,812 |
| Dec 28, 2023 | 299.50 | 301.50 | 299.50 | 301.00 | 301.00 | 4,321 |
| Dec 27, 2023 | 300.50 | 302.50 | 298.50 | 300.50 | 300.50 | 3,939 |
| Dec 22, 2023 | 299.00 | 301.00 | 297.00 | 300.00 | 300.00 | 4,494 |
| Dec 21, 2023 | 301.00 | 301.00 | 298.00 | 299.00 | 299.00 | 3,039 |
| Dec 20, 2023 | 295.00 | 301.00 | 295.00 | 301.00 | 301.00 | 10,018 |
| Dec 19, 2023 | 293.50 | 299.00 | 293.50 | 297.00 | 297.00 | 13,856 |
| Dec 18, 2023 | 292.50 | 294.50 | 288.50 | 293.00 | 293.00 | 8,141 |
| Dec 15, 2023 | 299.00 | 300.00 | 291.00 | 292.50 | 292.50 | 13,635 |
| Dec 14, 2023 | 302.00 | 308.00 | 296.00 | 300.00 | 300.00 | 14,415 |
| Dec 13, 2023 | 301.00 | 305.00 | 297.00 | 300.50 | 300.50 | 12,417 |
| Dec 12, 2023 | 299.00 | 301.00 | 297.50 | 300.00 | 300.00 | 9,593 |
| Dec 11, 2023 | 302.00 | 303.50 | 296.50 | 297.50 | 297.50 | 12,574 |
| Dec 8, 2023 | 296.00 | 303.00 | 296.00 | 302.50 | 302.50 | 7,758 |
| Dec 7, 2023 | 297.50 | 299.50 | 295.00 | 295.00 | 295.00 | 9,823 |
| Dec 6, 2023 | 302.00 | 302.00 | 296.50 | 297.50 | 297.50 | 6,764 |
| Dec 5, 2023 | 297.00 | 303.00 | 296.00 | 301.50 | 301.50 | 5,499 |
| Dec 4, 2023 | 300.50 | 303.50 | 292.00 | 298.00 | 298.00 | 17,297 |
| Dec 1, 2023 | 306.50 | 308.00 | 302.00 | 304.00 | 304.00 | 7,523 |
| Nov 30, 2023 | 302.50 | 305.00 | 300.00 | 304.50 | 304.50 | 23,034 |
| Nov 29, 2023 | 299.50 | 304.50 | 299.50 | 302.50 | 302.50 | 20,592 |
| Nov 28, 2023 | 301.50 | 301.50 | 296.50 | 299.50 | 299.50 | 12,673 |
| Nov 27, 2023 | 295.50 | 302.00 | 295.00 | 302.00 | 302.00 | 19,015 |
| Nov 24, 2023 | 293.00 | 295.50 | 290.00 | 293.50 | 293.50 | 6,578 |
| Nov 23, 2023 | 286.00 | 293.00 | 285.00 | 293.00 | 293.00 | 9,809 |
| Nov 22, 2023 | 290.00 | 297.00 | 287.50 | 290.50 | 290.50 | 14,543 |
| Nov 21, 2023 | 283.50 | 293.50 | 279.50 | 290.00 | 290.00 | 21,968 |
| Nov 20, 2023 | 276.00 | 284.00 | 273.50 | 281.50 | 281.50 | 19,496 |
| Nov 17, 2023 | 269.50 | 279.00 | 269.50 | 274.00 | 274.00 | 11,942 |
| Nov 16, 2023 | 275.00 | 275.00 | 261.50 | 268.00 | 268.00 | 5,185 |
| Nov 15, 2023 | 278.00 | 284.00 | 269.00 | 270.00 | 270.00 | 18,928 |
| Nov 14, 2023 | 263.00 | 275.00 | 263.00 | 273.50 | 273.50 | 15,478 |
| Nov 13, 2023 | 258.00 | 263.00 | 258.00 | 262.50 | 262.50 | 6,218 |
| Nov 10, 2023 | 258.00 | 262.00 | 255.50 | 260.00 | 260.00 | 6,044 |
| Nov 9, 2023 | 260.00 | 264.50 | 260.00 | 260.00 | 260.00 | 5,666 |
| Nov 8, 2023 | 257.50 | 265.50 | 257.50 | 261.50 | 261.50 | 6,816 |
| Nov 7, 2023 | 252.50 | 259.00 | 252.00 | 257.00 | 257.00 | 9,499 |
| Nov 6, 2023 | 251.50 | 252.00 | 250.00 | 252.00 | 252.00 | 3,781 |
| Nov 3, 2023 | 253.00 | 254.50 | 250.00 | 252.00 | 252.00 | 4,685 |
| Nov 2, 2023 | 253.00 | 256.00 | 250.50 | 252.50 | 252.50 | 10,046 |
| Nov 1, 2023 | 251.50 | 253.00 | 250.00 | 250.50 | 250.50 | 16,333 |
| Oct 31, 2023 | 248.50 | 254.00 | 247.50 | 250.00 | 250.00 | 7,878 |
| Oct 30, 2023 | 249.00 | 252.00 | 248.00 | 249.50 | 249.50 | 9,027 |
| Oct 27, 2023 | 246.00 | 250.00 | 245.50 | 247.50 | 247.50 | 6,400 |
| Oct 26, 2023 | 252.00 | 253.00 | 246.50 | 249.00 | 249.00 | 7,725 |
| Oct 25, 2023 | 258.00 | 258.50 | 250.00 | 253.50 | 253.50 | 8,528 |
| Oct 24, 2023 | 252.00 | 258.50 | 251.50 | 258.00 | 258.00 | 12,965 |
| Oct 23, 2023 | 248.50 | 253.50 | 247.00 | 253.00 | 253.00 | 7,081 |
| Oct 20, 2023 | 253.00 | 253.00 | 246.00 | 248.50 | 248.50 | 5,980 |
| Oct 19, 2023 | 251.00 | 255.00 | 248.50 | 251.00 | 251.00 | 11,138 |
| Oct 18, 2023 | 250.00 | 253.00 | 247.00 | 250.50 | 250.50 | 7,179 |
| Oct 17, 2023 | 250.00 | 253.00 | 247.50 | 250.00 | 250.00 | 5,663 |
| Oct 16, 2023 | 255.00 | 255.00 | 249.00 | 252.50 | 252.50 | 8,534 |
| Oct 13, 2023 | 253.00 | 255.00 | 251.00 | 252.50 | 252.50 | 4,191 |
| Oct 12, 2023 | 261.50 | 261.50 | 253.50 | 254.00 | 254.00 | 4,913 |
| Oct 11, 2023 | 250.00 | 260.00 | 249.50 | 259.00 | 259.00 | 12,293 |
| Oct 10, 2023 | 250.00 | 251.00 | 243.50 | 249.00 | 249.00 | 10,001 |
| Oct 9, 2023 | 249.50 | 255.50 | 247.50 | 248.50 | 248.50 | 11,299 |
| Oct 6, 2023 | 249.50 | 250.50 | 243.50 | 249.00 | 249.00 | 14,337 |
| Oct 5, 2023 | 251.50 | 254.50 | 248.00 | 250.50 | 250.50 | 5,573 |
| Oct 4, 2023 | 252.00 | 252.50 | 247.00 | 248.00 | 248.00 | 24,452 |
| Oct 3, 2023 | 258.00 | 259.00 | 253.50 | 254.00 | 254.00 | 10,228 |
| Oct 2, 2023 | 269.50 | 270.00 | 257.50 | 259.50 | 259.50 | 11,626 |
| Sep 29, 2023 | 268.00 | 273.50 | 266.00 | 269.50 | 269.50 | 20,725 |
| Sep 28, 2023 | 260.50 | 267.00 | 260.50 | 264.50 | 264.50 | 48,691 |
| Sep 27, 2023 | 261.50 | 262.00 | 257.00 | 259.00 | 259.00 | 6,245 |
| Sep 26, 2023 | 261.50 | 264.00 | 258.00 | 260.50 | 260.50 | 6,193 |
| Sep 25, 2023 | 265.50 | 268.50 | 261.00 | 263.50 | 263.50 | 8,677 |
| Sep 22, 2023 | 271.00 | 272.00 | 264.00 | 265.50 | 265.50 | 22,731 |
| Sep 21, 2023 | 277.00 | 278.00 | 266.50 | 268.00 | 268.00 | 29,544 |
| Sep 20, 2023 | 280.00 | 280.00 | 273.00 | 276.00 | 276.00 | 39,629 |
| Sep 19, 2023 | 272.50 | 276.00 | 266.00 | 266.50 | 266.50 | 8,163 |
| Sep 18, 2023 | 276.00 | 276.00 | 271.50 | 273.00 | 273.00 | 4,954 |
| Sep 15, 2023 | 269.50 | 275.00 | 269.00 | 275.00 | 275.00 | 21,832 |
| Sep 14, 2023 | 263.00 | 270.00 | 263.00 | 269.00 | 269.00 | 5,262 |
| Sep 13, 2023 | 270.00 | 270.50 | 261.50 | 263.00 | 263.00 | 11,165 |
| Sep 12, 2023 | 277.50 | 277.50 | 270.00 | 272.50 | 272.50 | 14,875 |
| Sep 11, 2023 | 272.00 | 274.00 | 269.00 | 274.00 | 274.00 | 17,635 |
| Sep 8, 2023 | 274.00 | 278.50 | 266.50 | 272.50 | 272.50 | 11,586 |
| Sep 7, 2023 | 265.00 | 276.50 | 265.00 | 275.50 | 275.50 | 15,179 |
| Sep 6, 2023 | 251.00 | 263.50 | 251.00 | 263.50 | 263.50 | 31,038 |
| Sep 5, 2023 | 255.50 | 258.00 | 252.00 | 253.50 | 253.50 | 2,986 |
| Sep 4, 2023 | 252.00 | 258.00 | 252.00 | 254.50 | 254.50 | 5,522 |
| Sep 1, 2023 | 258.00 | 258.00 | 249.00 | 250.00 | 250.00 | 7,367 |
| Aug 31, 2023 | 255.50 | 261.00 | 253.00 | 261.00 | 261.00 | 24,880 |
| Aug 30, 2023 | 254.50 | 255.50 | 252.00 | 255.50 | 255.50 | 5,365 |
| Aug 29, 2023 | 251.50 | 253.00 | 248.50 | 253.00 | 253.00 | 4,604 |
| Aug 28, 2023 | 252.50 | 253.50 | 247.50 | 250.00 | 250.00 | 6,244 |
| Aug 25, 2023 | 251.00 | 251.50 | 248.50 | 250.50 | 250.50 | 2,302 |
| Aug 24, 2023 | 252.00 | 257.00 | 250.00 | 250.50 | 250.50 | 3,846 |
| Aug 23, 2023 | 256.00 | 256.00 | 249.50 | 256.00 | 256.00 | 3,852 |
| Aug 22, 2023 | 255.00 | 255.50 | 251.00 | 253.00 | 253.00 | 1,937 |
| Aug 21, 2023 | 255.50 | 258.50 | 253.50 | 254.00 | 254.00 | 3,328 |
| Aug 18, 2023 | 255.00 | 258.50 | 253.50 | 256.50 | 256.50 | 4,853 |
| Aug 17, 2023 | 262.00 | 263.00 | 254.50 | 256.00 | 256.00 | 7,967 |
| Aug 16, 2023 | 263.50 | 270.00 | 263.50 | 267.00 | 267.00 | 8,413 |
| Aug 15, 2023 | 263.00 | 266.50 | 260.00 | 265.00 | 265.00 | 3,294 |
| Aug 14, 2023 | 267.50 | 268.00 | 262.00 | 264.00 | 264.00 | 5,574 |
| Aug 11, 2023 | 263.50 | 268.50 | 262.50 | 266.00 | 266.00 | 10,632 |
| Aug 10, 2023 | 261.00 | 266.00 | 260.00 | 264.00 | 264.00 | 7,133 |
| Aug 9, 2023 | 257.50 | 260.50 | 254.00 | 260.50 | 260.50 | 8,737 |
| Aug 8, 2023 | 248.50 | 256.00 | 246.00 | 256.00 | 256.00 | 9,215 |
| Aug 7, 2023 | 251.50 | 252.50 | 248.00 | 249.00 | 249.00 | 3,254 |
| Aug 4, 2023 | 252.50 | 252.50 | 250.00 | 250.50 | 250.50 | 3,394 |
| Aug 3, 2023 | 253.00 | 253.50 | 250.50 | 252.50 | 252.50 | 3,516 |
| Aug 2, 2023 | 252.50 | 256.00 | 250.50 | 253.50 | 253.50 | 6,405 |
| Jul 31, 2023 | 257.50 | 258.50 | 255.00 | 256.00 | 256.00 | 4,146 |
| Jul 28, 2023 | 258.50 | 259.00 | 255.00 | 257.50 | 257.50 | 3,432 |
| Jul 27, 2023 | 255.00 | 257.50 | 253.00 | 257.50 | 257.50 | 7,026 |
| Jul 26, 2023 | 254.50 | 255.50 | 248.50 | 251.00 | 251.00 | 7,989 |
| Jul 25, 2023 | 257.00 | 257.00 | 252.50 | 256.00 | 256.00 | 5,739 |
| Jul 24, 2023 | 259.00 | 259.00 | 252.00 | 256.50 | 256.50 | 5,153 |
| Jul 21, 2023 | 261.50 | 264.50 | 253.00 | 257.00 | 257.00 | 8,108 |
| Jul 20, 2023 | 265.00 | 266.00 | 262.00 | 264.00 | 264.00 | 5,353 |
| Jul 19, 2023 | 270.00 | 270.00 | 257.00 | 265.50 | 265.50 | 10,183 |
| Jul 18, 2023 | 260.00 | 273.00 | 260.00 | 272.00 | 272.00 | 18,023 |
| Jul 17, 2023 | 256.50 | 263.50 | 256.50 | 263.00 | 263.00 | 13,494 |
| Jul 14, 2023 | 256.00 | 258.50 | 252.50 | 258.50 | 258.50 | 8,061 |
| Jul 13, 2023 | 248.50 | 255.00 | 248.50 | 252.50 | 252.50 | 18,805 |
| Jul 12, 2023 | 247.00 | 248.00 | 243.50 | 247.00 | 247.00 | 7,215 |
| Jul 11, 2023 | 250.00 | 250.00 | 244.50 | 248.00 | 248.00 | 5,616 |
| Jul 10, 2023 | 245.00 | 252.00 | 243.50 | 250.50 | 250.50 | 8,049 |
| Jul 7, 2023 | 248.00 | 248.00 | 245.50 | 246.00 | 246.00 | 5,950 |
| Jul 6, 2023 | 253.00 | 253.00 | 247.00 | 247.00 | 247.00 | 9,810 |
| Jul 5, 2023 | 250.50 | 255.00 | 250.50 | 253.50 | 253.50 | 8,328 |
| Jul 4, 2023 | 257.00 | 257.00 | 248.50 | 251.50 | 251.50 | 12,974 |
| Jul 3, 2023 | 1.30 Dividend | |||||
| Jul 3, 2023 | 270.00 | 270.00 | 256.00 | 257.00 | 257.00 | 17,666 |
| Jun 30, 2023 | 0.65 Dividend | |||||
| Jun 30, 2023 | 267.50 | 270.50 | 267.50 | 270.00 | 268.70 | 15,420 |
| Jun 29, 2023 | 262.50 | 268.00 | 262.50 | 268.00 | 266.06 | 9,287 |
| Jun 28, 2023 | 260.00 | 263.50 | 256.50 | 262.00 | 260.11 | 9,587 |
| Jun 27, 2023 | 262.00 | 262.50 | 255.50 | 259.00 | 257.13 | 10,209 |
| Jun 26, 2023 | 265.00 | 265.00 | 260.50 | 261.00 | 259.11 | 22,437 |
| Jun 23, 2023 | 262.00 | 265.00 | 262.00 | 264.00 | 262.09 | 7,508 |
| Jun 22, 2023 | 260.00 | 264.00 | 258.50 | 264.00 | 262.09 | 8,827 |
| Jun 21, 2023 | 257.50 | 262.00 | 257.50 | 261.00 | 259.11 | 4,884 |
| Jun 20, 2023 | 259.50 | 260.00 | 256.50 | 257.00 | 255.14 | 6,755 |
| Jun 19, 2023 | 262.50 | 262.50 | 259.00 | 260.50 | 258.62 | 5,596 |
| Jun 16, 2023 | 264.50 | 265.00 | 261.50 | 263.00 | 261.10 | 13,464 |
| Jun 15, 2023 | 261.50 | 263.50 | 260.00 | 263.50 | 261.60 | 16,704 |
| Jun 14, 2023 | 262.00 | 263.50 | 260.00 | 261.50 | 259.61 | 28,944 |
| Jun 13, 2023 | 262.00 | 262.50 | 260.00 | 262.00 | 260.11 | 6,500 |
| Jun 12, 2023 | 256.00 | 262.00 | 256.00 | 262.00 | 260.11 | 14,399 |
| Jun 9, 2023 | 251.00 | 255.50 | 246.00 | 255.00 | 253.16 | 12,550 |
| Jun 8, 2023 | 259.00 | 260.50 | 246.50 | 250.00 | 248.19 | 22,571 |
| Jun 7, 2023 | 258.50 | 263.00 | 256.50 | 260.50 | 258.62 | 48,644 |
| Jun 6, 2023 | 254.00 | 257.00 | 253.50 | 257.00 | 255.14 | 18,036 |
| Jun 5, 2023 | 250.00 | 252.50 | 249.50 | 252.50 | 250.67 | 13,714 |
| Jun 2, 2023 | 249.00 | 250.00 | 245.00 | 250.00 | 248.19 | 22,885 |
| Jun 1, 2023 | 239.00 | 248.50 | 238.50 | 248.50 | 246.70 | 24,685 |
| May 31, 2023 | 237.50 | 239.00 | 236.50 | 238.00 | 236.28 | 43,517 |
| May 30, 2023 | 236.00 | 239.00 | 232.00 | 237.50 | 235.78 | 20,245 |
| May 26, 2023 | 230.00 | 236.50 | 227.50 | 236.00 | 234.29 | 20,691 |
| May 25, 2023 | 234.50 | 236.50 | 228.00 | 229.00 | 227.34 | 18,745 |
| May 24, 2023 | 231.00 | 231.00 | 225.00 | 226.00 | 224.37 | 9,627 |
| May 23, 2023 | 234.00 | 234.00 | 229.00 | 229.50 | 227.84 | 13,516 |
| May 22, 2023 | 232.00 | 233.50 | 227.50 | 233.50 | 231.81 | 7,554 |
| May 19, 2023 | 226.50 | 231.50 | 226.50 | 231.00 | 229.33 | 5,259 |
| May 17, 2023 | 233.00 | 233.00 | 225.50 | 226.50 | 224.86 | 8,120 |
| May 16, 2023 | 236.00 | 236.00 | 231.50 | 231.50 | 229.83 | 9,880 |
| May 15, 2023 | 229.00 | 236.00 | 226.50 | 236.00 | 234.29 | 19,777 |
| May 12, 2023 | 225.00 | 230.00 | 224.50 | 229.00 | 227.34 | 15,587 |
| May 11, 2023 | 224.50 | 225.00 | 223.50 | 225.00 | 223.37 | 7,263 |
| May 10, 2023 | 223.00 | 225.00 | 222.50 | 225.00 | 223.37 | 7,011 |
| May 9, 2023 | 223.00 | 223.50 | 220.00 | 222.50 | 220.89 | 11,409 |
| May 8, 2023 | 216.50 | 223.00 | 216.50 | 220.50 | 218.91 | 18,218 |
| May 5, 2023 | 215.00 | 217.50 | 213.00 | 217.00 | 215.43 | 7,166 |
| May 4, 2023 | 213.00 | 215.00 | 212.50 | 215.00 | 213.45 | 6,315 |
| May 3, 2023 | 213.00 | 214.50 | 210.50 | 213.50 | 211.96 | 24,968 |
| May 2, 2023 | 209.00 | 215.00 | 208.00 | 212.00 | 210.47 | 25,968 |
| Apr 28, 2023 | 207.50 | 210.00 | 203.00 | 207.50 | 206.00 | 10,963 |
| Apr 27, 2023 | 206.00 | 206.50 | 202.00 | 206.50 | 205.01 | 11,041 |
| Apr 26, 2023 | 206.00 | 206.50 | 202.50 | 206.50 | 205.01 | 5,732 |
Related Tickers
GXI.DE Gerresheimer AG
101.50
+2.32%
TECN.SW Tecan Group AG
333.40
+1.89%
STMN.SW Straumann Holding AG
137.85
+3.22%
VBSN.SW IVF Hartmann Holding AG
141.00
+0.71%
ALC.SW Alcon Inc.
72.08
+0.73%
1SXP.VI SCHOTT Pharma AG & Co. KGaA
39.44
+1.28%
1SXP.F SCHOTT Pharma AG & Co. KGaA
39.68
+1.69%
STVN Stevanato Group S.p.A.
27.47
-0.20%
AFX.F Carl Zeiss Meditec AG
99.00
-1.10%
SRT3.DE Sartorius Aktiengesellschaft
291.30
+3.26%