Also Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 249.50 | 250.50 | 245.00 | 250.00 | 236.58 | 5,983 |
| 2024-08-20 | 253.00 | 253.50 | 247.50 | 249.50 | 236.11 | 5,641 |
| 2024-08-19 | 252.50 | 254.50 | 251.00 | 252.50 | 238.95 | 3,067 |
| 2024-08-16 | 255.00 | 257.00 | 252.00 | 252.50 | 238.95 | 4,212 |
| 2024-08-15 | 253.00 | 255.00 | 247.50 | 253.50 | 239.89 | 6,279 |
| 2024-08-14 | 249.00 | 255.00 | 249.00 | 251.00 | 237.53 | 4,211 |
| 2024-08-13 | 252.50 | 254.50 | 251.00 | 252.50 | 238.95 | 7,611 |
| 2024-08-12 | 254.00 | 257.00 | 250.00 | 250.50 | 237.05 | 5,357 |
| 2024-08-09 | 250.50 | 256.00 | 249.50 | 252.00 | 238.47 | 6,990 |
| 2024-08-08 | 249.50 | 250.50 | 246.00 | 248.50 | 235.16 | 8,953 |
| 2024-08-07 | 253.00 | 253.00 | 248.00 | 250.00 | 236.58 | 4,102 |
| 2024-08-06 | 252.50 | 253.50 | 247.00 | 251.00 | 237.53 | 8,387 |
| 2024-08-05 | 246.50 | 253.50 | 246.50 | 253.50 | 239.89 | 9,494 |
| 2024-08-02 | 262.50 | 264.50 | 256.00 | 257.00 | 243.21 | 10,101 |
| 2024-07-31 | 260.50 | 270.00 | 260.50 | 266.50 | 252.20 | 9,989 |
| 2024-07-30 | 266.00 | 268.00 | 262.00 | 264.50 | 250.30 | 7,064 |
| 2024-07-29 | 268.00 | 274.50 | 263.00 | 264.00 | 249.83 | 9,323 |
| 2024-07-26 | 269.00 | 275.00 | 267.50 | 269.50 | 255.03 | 11,693 |
| 2024-07-25 | 244.50 | 276.00 | 238.50 | 271.50 | 256.93 | 92,147 |
| 2024-07-24 | 237.50 | 241.50 | 232.50 | 240.00 | 227.12 | 29,697 |
| 2024-07-23 | 238.00 | 241.00 | 236.50 | 240.00 | 227.12 | 10,317 |
| 2024-07-22 | 232.50 | 241.50 | 230.50 | 238.00 | 225.23 | 19,538 |
| 2024-07-19 | 230.50 | 235.50 | 226.50 | 228.00 | 215.76 | 15,096 |
| 2024-07-18 | 244.50 | 248.00 | 233.00 | 233.00 | 220.49 | 28,612 |
| 2024-07-17 | 271.00 | 272.00 | 241.50 | 243.50 | 230.43 | 32,222 |
| 2024-07-16 | 273.00 | 275.00 | 271.50 | 271.50 | 256.93 | 5,395 |
| 2024-07-15 | 277.50 | 278.00 | 273.50 | 275.00 | 260.24 | 4,140 |
| 2024-07-12 | 278.00 | 279.50 | 273.50 | 278.00 | 263.08 | 3,239 |
| 2024-07-11 | 273.50 | 280.00 | 272.00 | 278.50 | 263.55 | 11,154 |
| 2024-07-10 | 275.50 | 279.50 | 274.50 | 274.50 | 259.77 | 4,852 |
| 2024-07-09 | 280.00 | 282.00 | 277.00 | 277.00 | 262.13 | 4,512 |
| 2024-07-08 | 279.50 | 281.50 | 276.50 | 279.00 | 264.03 | 6,723 |
| 2024-07-05 | 280.50 | 282.00 | 279.00 | 279.50 | 264.50 | 7,330 |
| 2024-07-04 | 277.50 | 281.00 | 277.50 | 279.00 | 264.03 | 4,455 |
| 2024-07-03 | 280.00 | 280.00 | 275.00 | 277.50 | 262.61 | 4,084 |
| 2024-07-02 | 274.00 | 279.00 | 272.50 | 279.00 | 264.03 | 4,543 |
| 2024-07-01 | 275.50 | 278.50 | 275.50 | 277.00 | 262.13 | 4,521 |
| 2024-06-28 | 277.00 | 279.00 | 276.00 | 277.00 | 262.13 | 5,815 |
| 2024-06-27 | 273.00 | 278.00 | 273.00 | 278.00 | 263.08 | 4,842 |
| 2024-06-26 | 274.00 | 278.00 | 273.00 | 273.00 | 258.35 | 11,877 |
| 2024-06-25 | 275.50 | 278.00 | 273.00 | 273.50 | 258.82 | 9,119 |
| 2024-06-24 | 272.00 | 276.00 | 270.50 | 276.00 | 261.19 | 4,825 |
| 2024-06-21 | 276.00 | 279.50 | 272.00 | 272.00 | 257.40 | 89,726 |
| 2024-06-20 | 273.00 | 279.00 | 272.00 | 279.00 | 264.03 | 7,219 |
| 2024-06-19 | 273.00 | 276.00 | 271.00 | 273.00 | 258.35 | 8,453 |
| 2024-06-18 | 269.00 | 273.50 | 269.00 | 273.50 | 258.82 | 5,233 |
| 2024-06-17 | 271.00 | 274.50 | 267.00 | 270.00 | 255.51 | 6,731 |
| 2024-06-14 | 272.50 | 272.50 | 267.00 | 271.50 | 256.93 | 7,256 |
| 2024-06-13 | 278.00 | 278.00 | 271.50 | 272.50 | 257.87 | 7,139 |
| 2024-06-12 | 274.00 | 278.00 | 272.50 | 277.50 | 262.61 | 9,987 |
| 2024-06-11 | 273.00 | 274.00 | 271.00 | 274.00 | 259.29 | 6,114 |
| 2024-06-10 | 269.50 | 274.00 | 269.50 | 272.50 | 257.87 | 7,340 |
| 2024-06-07 | 268.50 | 273.00 | 268.50 | 270.50 | 255.98 | 7,662 |
| 2024-06-06 | 262.00 | 270.00 | 262.00 | 269.50 | 255.03 | 10,953 |
| 2024-06-05 | 262.00 | 264.00 | 260.50 | 262.00 | 247.94 | 4,056 |
| 2024-06-04 | 261.50 | 264.00 | 260.00 | 261.00 | 246.99 | 8,324 |
| 2024-06-03 | 262.50 | 264.50 | 261.50 | 262.00 | 247.94 | 18,286 |
| 2024-05-31 | 260.00 | 262.50 | 258.00 | 262.00 | 247.94 | 34,018 |
| 2024-05-30 | 257.00 | 260.00 | 256.00 | 259.50 | 245.57 | 7,981 |
| 2024-05-29 | 258.50 | 260.00 | 253.50 | 259.00 | 245.10 | 7,027 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-20 | 5.3000 CHF |
| 2025-03-21 | 5.1000 CHF |
| 2024-03-25 | 4.8000 CHF |
| 2023-03-21 | 3.7100 CHF |
| 2022-03-22 | 4.3000 CHF |
| 2021-03-19 | 3.7500 CHF |
| 2020-03-26 | 3.2500 CHF |
| 2019-04-02 | 3.0000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.