Aryzta AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 1.736 | 1.740 | 1.720 | 1.736 | 69.440 | 40,587 |
| 2024-08-20 | 1.752 | 1.783 | 1.734 | 1.734 | 69.360 | 54,342 |
| 2024-08-19 | 1.697 | 1.763 | 1.696 | 1.757 | 70.280 | 134,649 |
| 2024-08-16 | 1.660 | 1.684 | 1.656 | 1.682 | 67.280 | 37,569 |
| 2024-08-15 | 1.660 | 1.679 | 1.642 | 1.661 | 66.440 | 31,710 |
| 2024-08-14 | 1.672 | 1.673 | 1.647 | 1.660 | 66.400 | 60,074 |
| 2024-08-13 | 1.616 | 1.684 | 1.606 | 1.673 | 66.920 | 110,984 |
| 2024-08-12 | 1.620 | 1.660 | 1.565 | 1.612 | 64.480 | 187,501 |
| 2024-08-09 | 1.644 | 1.700 | 1.629 | 1.666 | 66.640 | 53,277 |
| 2024-08-08 | 1.643 | 1.646 | 1.609 | 1.623 | 64.920 | 34,045 |
| 2024-08-07 | 1.601 | 1.647 | 1.601 | 1.637 | 65.480 | 23,897 |
| 2024-08-06 | 1.600 | 1.626 | 1.582 | 1.606 | 64.240 | 49,145 |
| 2024-08-05 | 1.610 | 1.613 | 1.577 | 1.600 | 64.000 | 54,665 |
| 2024-08-02 | 1.635 | 1.679 | 1.633 | 1.641 | 65.640 | 39,299 |
| 2024-07-31 | 1.685 | 1.712 | 1.648 | 1.685 | 67.400 | 31,390 |
| 2024-07-30 | 1.650 | 1.689 | 1.650 | 1.675 | 67.000 | 19,851 |
| 2024-07-29 | 1.687 | 1.687 | 1.657 | 1.657 | 66.280 | 41,469 |
| 2024-07-26 | 1.679 | 1.690 | 1.666 | 1.690 | 67.600 | 22,748 |
| 2024-07-25 | 1.654 | 1.672 | 1.643 | 1.671 | 66.840 | 33,312 |
| 2024-07-24 | 1.660 | 1.692 | 1.645 | 1.668 | 66.720 | 30,895 |
| 2024-07-23 | 1.680 | 1.688 | 1.654 | 1.667 | 66.680 | 24,805 |
| 2024-07-22 | 1.683 | 1.693 | 1.650 | 1.677 | 67.080 | 48,903 |
| 2024-07-19 | 1.729 | 1.738 | 1.683 | 1.683 | 67.320 | 31,469 |
| 2024-07-18 | 1.696 | 1.749 | 1.688 | 1.740 | 69.600 | 41,023 |
| 2024-07-17 | 1.710 | 1.724 | 1.680 | 1.693 | 67.720 | 41,954 |
| 2024-07-16 | 1.715 | 1.722 | 1.698 | 1.716 | 68.640 | 14,372 |
| 2024-07-15 | 1.719 | 1.728 | 1.685 | 1.703 | 68.120 | 39,026 |
| 2024-07-12 | 1.709 | 1.724 | 1.681 | 1.719 | 68.760 | 61,379 |
| 2024-07-11 | 1.640 | 1.709 | 1.635 | 1.696 | 67.840 | 75,378 |
| 2024-07-10 | 1.630 | 1.647 | 1.627 | 1.640 | 65.600 | 127,151 |
| 2024-07-09 | 1.640 | 1.646 | 1.621 | 1.621 | 64.840 | 28,627 |
| 2024-07-08 | 1.639 | 1.651 | 1.633 | 1.639 | 65.560 | 17,934 |
| 2024-07-05 | 1.657 | 1.668 | 1.637 | 1.639 | 65.560 | 31,247 |
| 2024-07-04 | 1.653 | 1.670 | 1.650 | 1.659 | 66.360 | 25,658 |
| 2024-07-03 | 1.660 | 1.671 | 1.634 | 1.647 | 65.880 | 44,727 |
| 2024-07-02 | 1.606 | 1.700 | 1.597 | 1.651 | 66.040 | 82,213 |
| 2024-07-01 | 1.630 | 1.630 | 1.594 | 1.610 | 64.400 | 32,002 |
| 2024-06-28 | 1.610 | 1.624 | 1.585 | 1.600 | 64.000 | 43,589 |
| 2024-06-27 | 1.623 | 1.626 | 1.605 | 1.617 | 64.680 | 38,093 |
| 2024-06-26 | 1.630 | 1.636 | 1.617 | 1.626 | 65.040 | 44,350 |
| 2024-06-25 | 1.651 | 1.662 | 1.612 | 1.620 | 64.800 | 45,371 |
| 2024-06-24 | 1.651 | 1.668 | 1.646 | 1.665 | 66.600 | 32,327 |
| 2024-06-21 | 1.670 | 1.679 | 1.631 | 1.654 | 66.160 | 56,235 |
| 2024-06-20 | 1.687 | 1.690 | 1.640 | 1.673 | 66.920 | 80,328 |
| 2024-06-19 | 1.662 | 1.702 | 1.660 | 1.683 | 67.320 | 42,060 |
| 2024-06-18 | 1.694 | 1.694 | 1.664 | 1.668 | 66.720 | 38,534 |
| 2024-06-17 | 1.689 | 1.692 | 1.675 | 1.682 | 67.280 | 32,862 |
| 2024-06-14 | 1.720 | 1.723 | 1.675 | 1.683 | 67.320 | 66,929 |
| 2024-06-13 | 1.730 | 1.740 | 1.700 | 1.721 | 68.840 | 52,775 |
| 2024-06-12 | 1.720 | 1.810 | 1.704 | 1.738 | 69.520 | 37,750 |
| 2024-06-11 | 1.743 | 1.743 | 1.719 | 1.725 | 69.000 | 33,520 |
| 2024-06-10 | 1.730 | 1.748 | 1.710 | 1.747 | 69.880 | 25,866 |
| 2024-06-07 | 1.770 | 1.783 | 1.753 | 1.757 | 70.280 | 25,207 |
| 2024-06-06 | 1.791 | 1.807 | 1.757 | 1.772 | 70.880 | 65,274 |
| 2024-06-05 | 1.800 | 1.809 | 1.774 | 1.780 | 71.200 | 17,892 |
| 2024-06-04 | 1.775 | 1.793 | 1.773 | 1.783 | 71.320 | 28,537 |
| 2024-06-03 | 1.804 | 1.809 | 1.775 | 1.775 | 71.000 | 27,126 |
| 2024-05-31 | 1.776 | 1.819 | 1.765 | 1.804 | 72.160 | 46,225 |
| 2024-05-30 | 1.780 | 1.784 | 1.738 | 1.783 | 71.320 | 21,813 |
| 2024-05-29 | 1.800 | 1.810 | 1.761 | 1.768 | 70.720 | 39,850 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.