Also Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 263.00 | 263.00 | 256.50 | 256.50 | 242.73 | 9,308 |
| 2024-05-27 | 257.00 | 261.50 | 252.50 | 261.50 | 247.46 | 14,864 |
| 2024-05-24 | 250.00 | 256.50 | 249.50 | 254.50 | 240.84 | 9,180 |
| 2024-05-23 | 246.00 | 252.50 | 246.00 | 250.50 | 237.05 | 6,602 |
| 2024-05-22 | 244.50 | 247.00 | 243.00 | 246.00 | 232.80 | 4,214 |
| 2024-05-21 | 243.50 | 244.50 | 241.00 | 242.50 | 229.48 | 5,644 |
| 2024-05-17 | 235.00 | 243.00 | 234.50 | 242.00 | 229.01 | 8,594 |
| 2024-05-16 | 238.50 | 240.00 | 235.50 | 236.00 | 223.33 | 4,485 |
| 2024-05-15 | 231.50 | 237.00 | 231.50 | 235.00 | 222.39 | 5,613 |
| 2024-05-14 | 231.50 | 235.00 | 229.50 | 231.50 | 219.07 | 6,732 |
| 2024-05-13 | 229.00 | 232.50 | 229.00 | 232.50 | 220.02 | 5,517 |
| 2024-05-10 | 233.00 | 233.50 | 229.50 | 229.50 | 217.18 | 5,095 |
| 2024-05-08 | 232.50 | 234.00 | 229.00 | 230.50 | 218.13 | 6,128 |
| 2024-05-07 | 235.00 | 235.00 | 230.00 | 232.50 | 220.02 | 4,536 |
| 2024-05-06 | 235.00 | 235.00 | 231.50 | 234.50 | 221.91 | 6,787 |
| 2024-05-03 | 229.00 | 235.00 | 229.00 | 233.00 | 220.49 | 5,378 |
| 2024-05-02 | 228.00 | 229.00 | 225.00 | 228.00 | 215.76 | 6,264 |
| 2024-04-30 | 227.50 | 230.50 | 225.50 | 227.00 | 214.82 | 6,390 |
| 2024-04-29 | 227.50 | 230.00 | 226.50 | 229.50 | 217.18 | 6,371 |
| 2024-04-26 | 225.00 | 228.50 | 224.00 | 226.50 | 214.34 | 7,038 |
| 2024-04-25 | 224.00 | 225.50 | 220.50 | 224.00 | 211.98 | 10,597 |
| 2024-04-24 | 228.50 | 229.00 | 223.00 | 224.00 | 211.98 | 5,763 |
| 2024-04-23 | 228.50 | 229.00 | 224.50 | 227.00 | 214.82 | 7,189 |
| 2024-04-22 | 224.00 | 229.00 | 223.50 | 227.00 | 214.82 | 6,067 |
| 2024-04-19 | 223.00 | 224.50 | 222.00 | 223.00 | 211.03 | 14,459 |
| 2024-04-18 | 227.00 | 229.00 | 223.00 | 224.50 | 212.45 | 17,275 |
| 2024-04-17 | 227.00 | 230.50 | 227.00 | 227.50 | 215.29 | 5,703 |
| 2024-04-16 | 227.00 | 229.00 | 225.00 | 227.50 | 215.29 | 7,007 |
| 2024-04-15 | 228.50 | 233.50 | 226.00 | 227.50 | 215.29 | 9,546 |
| 2024-04-12 | 235.00 | 235.00 | 229.00 | 229.00 | 216.71 | 6,932 |
| 2024-04-11 | 235.00 | 236.00 | 230.00 | 232.00 | 219.55 | 9,074 |
| 2024-04-10 | 231.00 | 239.00 | 231.00 | 236.00 | 223.33 | 13,334 |
| 2024-04-09 | 236.50 | 236.50 | 231.50 | 231.50 | 219.07 | 7,851 |
| 2024-04-08 | 231.50 | 236.00 | 231.00 | 235.50 | 222.86 | 5,291 |
| 2024-04-05 | 233.50 | 233.50 | 230.50 | 231.00 | 218.60 | 14,973 |
| 2024-04-04 | 232.50 | 236.00 | 231.00 | 234.00 | 221.44 | 4,568 |
| 2024-04-03 | 238.00 | 238.00 | 232.50 | 234.00 | 221.44 | 5,845 |
| 2024-04-02 | 236.00 | 241.00 | 233.50 | 233.50 | 220.97 | 11,857 |
| 2024-03-28 | 236.00 | 236.00 | 233.00 | 234.00 | 221.44 | 9,547 |
| 2024-03-27 | 238.00 | 238.00 | 233.00 | 235.50 | 222.86 | 4,246 |
| 2024-03-26 | 241.00 | 241.00 | 233.50 | 233.50 | 220.97 | 18,398 |
| 2024-03-25 | 240.00 | 241.00 | 235.50 | 241.00 | 228.06 | 9,438 |
| 2024-03-22 | 243.50 | 246.00 | 242.00 | 243.50 | 225.89 | 10,552 |
| 2024-03-21 | 240.50 | 244.50 | 238.50 | 243.00 | 225.42 | 9,218 |
| 2024-03-20 | 232.50 | 242.50 | 232.50 | 240.50 | 223.11 | 11,940 |
| 2024-03-19 | 236.50 | 237.00 | 232.00 | 234.50 | 217.54 | 11,528 |
| 2024-03-18 | 240.00 | 242.50 | 235.50 | 235.50 | 218.47 | 12,802 |
| 2024-03-15 | 230.50 | 240.00 | 230.00 | 240.00 | 222.64 | 46,002 |
| 2024-03-14 | 228.00 | 231.00 | 223.50 | 230.50 | 213.83 | 15,246 |
| 2024-03-13 | 232.00 | 232.00 | 226.50 | 228.50 | 211.97 | 7,441 |
| 2024-03-12 | 230.00 | 232.00 | 228.00 | 230.00 | 213.36 | 11,118 |
| 2024-03-11 | 230.50 | 230.50 | 227.00 | 229.00 | 212.44 | 5,362 |
| 2024-03-08 | 229.50 | 232.00 | 226.50 | 230.00 | 213.36 | 8,104 |
| 2024-03-07 | 229.50 | 230.00 | 227.50 | 229.50 | 212.90 | 8,898 |
| 2024-03-06 | 230.00 | 230.00 | 226.00 | 229.50 | 212.90 | 6,795 |
| 2024-03-05 | 230.50 | 233.00 | 228.00 | 228.50 | 211.97 | 13,157 |
| 2024-03-04 | 232.00 | 233.50 | 230.50 | 232.50 | 215.68 | 14,794 |
| 2024-03-01 | 234.00 | 235.00 | 230.50 | 233.00 | 216.15 | 14,179 |
| 2024-02-29 | 234.50 | 236.50 | 230.00 | 231.50 | 214.76 | 16,072 |
| 2024-02-28 | 234.50 | 236.50 | 230.00 | 234.50 | 217.54 | 10,444 |
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.