Also Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 270.00 | 272.00 | 267.50 | 271.00 | 261.58 | 9,004 |
| 2025-05-12 | 266.50 | 272.00 | 266.50 | 269.00 | 259.65 | 7,158 |
| 2025-05-09 | 264.00 | 268.00 | 263.00 | 267.00 | 257.71 | 8,441 |
| 2025-05-08 | 258.00 | 264.00 | 258.00 | 263.00 | 253.85 | 5,118 |
| 2025-05-07 | 255.50 | 258.00 | 254.50 | 256.50 | 247.58 | 5,904 |
| 2025-05-06 | 256.00 | 257.00 | 253.00 | 256.50 | 247.58 | 2,692 |
| 2025-05-05 | 258.50 | 258.50 | 254.00 | 256.50 | 247.58 | 2,694 |
| 2025-05-02 | 256.50 | 258.00 | 253.00 | 257.50 | 248.54 | 10,234 |
| 2025-04-30 | 249.50 | 253.00 | 248.00 | 251.50 | 242.75 | 7,944 |
| 2025-04-29 | 245.00 | 249.50 | 244.50 | 249.00 | 240.34 | 5,679 |
| 2025-04-28 | 242.00 | 244.50 | 240.00 | 244.00 | 235.51 | 13,401 |
| 2025-04-25 | 240.00 | 242.50 | 239.00 | 242.50 | 234.07 | 5,637 |
| 2025-04-24 | 236.50 | 239.50 | 232.00 | 238.50 | 230.21 | 6,461 |
| 2025-04-23 | 237.50 | 239.50 | 235.00 | 236.00 | 227.79 | 6,499 |
| 2025-04-22 | 238.00 | 238.00 | 231.50 | 233.00 | 224.90 | 7,430 |
| 2025-04-17 | 237.00 | 239.50 | 235.50 | 238.50 | 230.21 | 5,057 |
| 2025-04-16 | 234.50 | 237.00 | 231.50 | 236.00 | 227.79 | 7,765 |
| 2025-04-15 | 233.00 | 239.00 | 230.50 | 239.00 | 230.69 | 7,923 |
| 2025-04-14 | 231.50 | 232.50 | 227.00 | 230.50 | 222.48 | 11,707 |
| 2025-04-11 | 228.50 | 230.50 | 222.00 | 224.50 | 216.69 | 7,361 |
| 2025-04-10 | 252.00 | 252.00 | 221.00 | 226.00 | 218.14 | 18,069 |
| 2025-04-09 | 217.00 | 218.50 | 211.50 | 218.50 | 210.90 | 13,976 |
| 2025-04-08 | 218.00 | 226.50 | 216.00 | 223.50 | 215.73 | 9,688 |
| 2025-04-07 | 212.50 | 226.00 | 196.40 | 216.50 | 208.97 | 23,929 |
| 2025-04-04 | 239.50 | 242.50 | 227.00 | 232.50 | 224.41 | 22,866 |
| 2025-04-03 | 246.00 | 248.00 | 242.50 | 244.00 | 235.51 | 10,699 |
| 2025-04-02 | 253.50 | 253.50 | 248.50 | 250.50 | 241.79 | 9,984 |
| 2025-04-01 | 249.50 | 261.00 | 249.00 | 255.50 | 246.61 | 23,921 |
| 2025-03-31 | 245.00 | 245.00 | 240.50 | 241.00 | 232.62 | 8,433 |
| 2025-03-28 | 248.50 | 249.00 | 245.50 | 246.50 | 237.93 | 4,498 |
| 2025-03-27 | 251.00 | 251.00 | 245.50 | 248.50 | 239.86 | 6,525 |
| 2025-03-26 | 254.50 | 256.00 | 252.50 | 252.50 | 243.72 | 8,831 |
| 2025-03-25 | 254.00 | 255.00 | 249.50 | 253.50 | 244.68 | 6,389 |
| 2025-03-24 | 255.00 | 255.00 | 251.50 | 251.50 | 242.75 | 6,307 |
| 2025-03-21 | 256.00 | 256.00 | 251.50 | 254.50 | 245.65 | 14,766 |
| 2025-03-20 | 261.00 | 264.50 | 259.00 | 260.50 | 246.52 | 8,512 |
| 2025-03-19 | 259.50 | 264.00 | 259.50 | 263.00 | 248.88 | 11,505 |
| 2025-03-18 | 261.00 | 263.00 | 260.00 | 261.50 | 247.46 | 9,286 |
| 2025-03-17 | 254.50 | 260.00 | 252.00 | 260.00 | 246.04 | 21,881 |
| 2025-03-14 | 254.50 | 262.50 | 254.50 | 262.00 | 247.94 | 10,624 |
| 2025-03-13 | 255.00 | 259.00 | 254.00 | 255.50 | 241.79 | 12,199 |
| 2025-03-12 | 258.50 | 261.50 | 257.00 | 257.00 | 243.21 | 14,112 |
| 2025-03-11 | 263.00 | 265.00 | 256.00 | 257.50 | 243.68 | 18,383 |
| 2025-03-10 | 268.50 | 271.00 | 264.50 | 264.50 | 250.30 | 9,372 |
| 2025-03-07 | 271.50 | 273.00 | 269.00 | 271.00 | 256.45 | 8,861 |
| 2025-03-06 | 275.50 | 278.00 | 272.50 | 274.00 | 259.29 | 21,127 |
| 2025-03-05 | 273.00 | 278.50 | 272.50 | 276.00 | 261.19 | 11,527 |
| 2025-03-04 | 275.00 | 275.50 | 268.00 | 274.00 | 259.29 | 41,228 |
| 2025-03-03 | 280.00 | 281.50 | 276.00 | 278.00 | 263.08 | 15,385 |
| 2025-02-28 | 274.50 | 281.00 | 273.50 | 278.50 | 263.55 | 30,514 |
| 2025-02-27 | 275.50 | 280.50 | 275.50 | 278.00 | 263.08 | 9,368 |
| 2025-02-26 | 274.00 | 280.50 | 274.00 | 278.00 | 263.08 | 18,512 |
| 2025-02-25 | 269.50 | 277.00 | 269.50 | 273.00 | 258.35 | 24,944 |
| 2025-02-24 | 270.00 | 275.50 | 269.00 | 272.00 | 257.40 | 18,684 |
| 2025-02-21 | 266.00 | 269.50 | 266.00 | 269.50 | 255.03 | 8,628 |
| 2025-02-20 | 270.50 | 270.50 | 264.50 | 266.00 | 251.72 | 12,575 |
| 2025-02-19 | 255.50 | 271.50 | 255.50 | 267.00 | 252.67 | 36,559 |
| 2025-02-18 | 259.00 | 260.50 | 245.00 | 254.00 | 240.37 | 32,750 |
| 2025-02-17 | 257.00 | 262.00 | 255.50 | 261.50 | 247.46 | 9,765 |
| 2025-02-14 | 256.50 | 257.50 | 254.50 | 256.50 | 242.73 | 7,448 |
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.