Aryzta AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 1.505 | 1.513 | 1.480 | 1.495 | 59.800 | 51,524 |
| 2024-11-12 | 1.520 | 1.522 | 1.505 | 1.512 | 60.480 | 34,043 |
| 2024-11-11 | 1.520 | 1.540 | 1.519 | 1.524 | 60.960 | 34,020 |
| 2024-11-08 | 1.520 | 1.529 | 1.513 | 1.522 | 60.880 | 27,193 |
| 2024-11-07 | 1.530 | 1.539 | 1.516 | 1.529 | 61.160 | 38,697 |
| 2024-11-06 | 1.530 | 1.560 | 1.518 | 1.518 | 60.720 | 37,831 |
| 2024-11-05 | 1.551 | 1.551 | 1.516 | 1.533 | 61.320 | 50,190 |
| 2024-11-04 | 1.523 | 1.544 | 1.521 | 1.522 | 60.880 | 36,643 |
| 2024-11-01 | 1.534 | 1.556 | 1.533 | 1.536 | 61.440 | 39,191 |
| 2024-10-31 | 1.535 | 1.543 | 1.517 | 1.526 | 61.040 | 45,251 |
| 2024-10-30 | 1.550 | 1.562 | 1.535 | 1.543 | 61.720 | 56,558 |
| 2024-10-29 | 1.573 | 1.576 | 1.553 | 1.553 | 62.120 | 47,557 |
| 2024-10-28 | 1.580 | 1.589 | 1.570 | 1.573 | 62.920 | 60,117 |
| 2024-10-25 | 1.565 | 1.580 | 1.539 | 1.571 | 62.840 | 62,142 |
| 2024-10-24 | 1.596 | 1.605 | 1.570 | 1.570 | 62.800 | 41,038 |
| 2024-10-23 | 1.573 | 1.608 | 1.569 | 1.600 | 64.000 | 72,198 |
| 2024-10-22 | 1.619 | 1.620 | 1.560 | 1.587 | 63.480 | 95,255 |
| 2024-10-21 | 1.650 | 1.669 | 1.556 | 1.608 | 64.320 | 308,823 |
| 2024-10-18 | 1.657 | 1.690 | 1.648 | 1.685 | 67.400 | 69,620 |
| 2024-10-17 | 1.620 | 1.690 | 1.620 | 1.673 | 66.920 | 73,648 |
| 2024-10-16 | 1.645 | 1.645 | 1.616 | 1.625 | 65.000 | 28,053 |
| 2024-10-15 | 1.650 | 1.650 | 1.625 | 1.643 | 65.720 | 35,887 |
| 2024-10-14 | 1.633 | 1.633 | 1.619 | 1.626 | 65.040 | 23,527 |
| 2024-10-11 | 1.620 | 1.628 | 1.614 | 1.628 | 65.120 | 27,970 |
| 2024-10-10 | 1.644 | 1.644 | 1.623 | 1.626 | 65.040 | 29,118 |
| 2024-10-09 | 1.599 | 1.644 | 1.599 | 1.644 | 65.760 | 47,703 |
| 2024-10-08 | 1.600 | 1.605 | 1.591 | 1.600 | 64.000 | 27,815 |
| 2024-10-07 | 1.605 | 1.620 | 1.594 | 1.600 | 64.000 | 29,972 |
| 2024-10-04 | 1.607 | 1.624 | 1.596 | 1.612 | 64.480 | 48,211 |
| 2024-10-03 | 1.601 | 1.620 | 1.601 | 1.607 | 64.280 | 44,158 |
| 2024-10-02 | 1.613 | 1.618 | 1.591 | 1.601 | 64.040 | 69,259 |
| 2024-10-01 | 1.630 | 1.641 | 1.603 | 1.609 | 64.360 | 61,865 |
| 2024-09-30 | 1.630 | 1.637 | 1.613 | 1.621 | 64.840 | 37,072 |
| 2024-09-27 | 1.663 | 1.672 | 1.626 | 1.638 | 65.520 | 58,915 |
| 2024-09-26 | 1.653 | 1.676 | 1.647 | 1.653 | 66.120 | 57,740 |
| 2024-09-25 | 1.625 | 1.652 | 1.618 | 1.635 | 65.400 | 48,000 |
| 2024-09-24 | 1.647 | 1.649 | 1.624 | 1.626 | 65.040 | 42,150 |
| 2024-09-23 | 1.656 | 1.656 | 1.624 | 1.628 | 65.120 | 38,097 |
| 2024-09-20 | 1.664 | 1.670 | 1.632 | 1.637 | 65.480 | 69,747 |
| 2024-09-19 | 1.656 | 1.677 | 1.651 | 1.663 | 66.520 | 93,129 |
| 2024-09-18 | 1.620 | 1.652 | 1.620 | 1.645 | 65.800 | 37,406 |
| 2024-09-17 | 1.630 | 1.650 | 1.624 | 1.630 | 65.200 | 65,895 |
| 2024-09-16 | 1.640 | 1.659 | 1.629 | 1.643 | 65.720 | 65,700 |
| 2024-09-13 | 1.658 | 1.658 | 1.629 | 1.632 | 65.280 | 28,656 |
| 2024-09-12 | 1.639 | 1.641 | 1.614 | 1.632 | 65.280 | 42,964 |
| 2024-09-11 | 1.638 | 1.641 | 1.612 | 1.614 | 64.560 | 42,090 |
| 2024-09-10 | 1.674 | 1.674 | 1.634 | 1.635 | 65.400 | 50,301 |
| 2024-09-09 | 1.661 | 1.681 | 1.653 | 1.666 | 66.640 | 41,865 |
| 2024-09-06 | 1.675 | 1.690 | 1.653 | 1.653 | 66.120 | 47,026 |
| 2024-09-05 | 1.668 | 1.689 | 1.664 | 1.687 | 67.480 | 35,658 |
| 2024-09-04 | 1.667 | 1.675 | 1.650 | 1.671 | 66.840 | 38,822 |
| 2024-09-03 | 1.700 | 1.700 | 1.666 | 1.674 | 66.960 | 37,208 |
| 2024-09-02 | 1.730 | 1.730 | 1.691 | 1.699 | 67.960 | 38,424 |
| 2024-08-30 | 1.690 | 1.729 | 1.690 | 1.718 | 68.720 | 66,306 |
| 2024-08-29 | 1.710 | 1.722 | 1.681 | 1.681 | 67.240 | 38,651 |
| 2024-08-28 | 1.700 | 1.730 | 1.700 | 1.718 | 68.720 | 41,742 |
| 2024-08-27 | 1.720 | 1.727 | 1.709 | 1.709 | 68.360 | 29,788 |
| 2024-08-26 | 1.738 | 1.738 | 1.720 | 1.725 | 69.000 | 22,076 |
| 2024-08-23 | 1.727 | 1.755 | 1.727 | 1.733 | 69.320 | 24,270 |
| 2024-08-22 | 1.750 | 1.764 | 1.721 | 1.746 | 69.840 | 31,914 |
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.