Haute Capital Partners AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-25	96.900	96.900	95.900	95.900	95.900	11
2026-03-24	97.700	97.700	97.000	97.000	97.000	4
2026-03-23	98.300	98.300	97.800	97.800	97.800	10
2026-03-20	98.550	98.550	98.450	98.450	98.450	2
2026-03-19	98.600	98.600	98.600	98.600	98.600	1
2026-03-18	99.150	99.150	98.800	98.800	98.800	53
2026-03-16	99.500	99.500	99.200	99.200	99.200	43
2026-03-13	98.000	99.800	98.000	99.800	99.800	110
2026-03-11	99.000	99.000	97.900	97.900	97.900	57
2026-03-10	96.000	100.00	96.000	100.00	100.00	852
2026-03-09	80.000	96.000	75.000	95.200	95.200	1,085
2026-03-06	67.900	80.000	60.000	80.000	80.000	3,823
2026-03-05	68.000	68.000	60.000	60.000	60.000	1,403
2026-03-04	74.000	74.000	60.000	70.000	70.000	1,370
2026-03-03	81.900	81.900	78.950	78.950	78.950	533
2026-03-02	93.000	93.000	88.900	88.900	88.900	446
2026-02-27	102.00	102.00	99.000	99.000	99.000	460
2026-02-26	102.00	103.00	102.00	102.00	102.00	376
2026-02-25	109.90	110.00	109.80	110.00	110.00	485
2026-02-24	111.60	111.60	111.10	111.10	111.10	304
2026-02-23	113.90	114.00	111.90	111.90	111.90	87
2026-02-20	114.00	114.00	114.00	114.00	114.00	42
2026-02-19	114.90	114.90	114.80	114.80	114.80	26
2026-02-18	114.90	114.90	114.90	114.90	114.90	151
2026-02-17	119.90	120.00	114.90	115.00	115.00	547
2026-02-16	120.00	120.00	115.00	119.80	119.80	240
2026-02-13	123.90	124.50	120.00	124.50	124.50	99
2026-02-12	125.50	125.50	124.60	124.60	124.60	22
2026-02-11	125.90	125.90	124.20	125.80	125.80	18
2026-02-10	126.20	126.20	125.40	125.90	125.90	50
2026-02-09	126.50	126.50	126.40	126.40	126.40	3
2026-02-06	127.90	127.90	125.00	127.80	127.80	28
2026-02-05	128.90	128.90	128.90	128.90	128.90	1
2026-02-04	129.00	129.00	128.90	128.90	128.90	55
2026-02-03	129.20	129.20	129.10	129.10	129.10	2
2026-02-02	129.80	129.80	129.40	129.40	129.40	13
2026-01-30	129.90	129.90	127.50	129.90	129.90	22
2026-01-29	129.90	129.90	124.90	127.30	127.30	33
2026-01-28	134.00	135.00	110.00	130.00	130.00	191
2026-01-27	139.60	139.60	124.00	136.00	136.00	1,212
2026-01-26	140.00	140.00	139.60	139.60	139.60	109
2026-01-23	139.80	139.80	124.00	136.20	136.20	1,086
2026-01-22	143.80	143.80	133.00	140.90	140.90	326
2026-01-21	144.60	144.60	143.80	143.80	143.80	44
2026-01-20	149.80	149.80	135.00	144.60	144.60	671
2026-01-19	125.00	150.00	124.90	149.90	149.90	3,165
2026-01-16	119.90	125.00	118.00	124.30	124.30	1,616
2026-01-15	117.90	120.00	114.90	117.10	117.10	1,535
2026-01-14	114.90	117.90	95.000	117.90	117.90	3,444
2026-01-13	109.00	118.00	60.000	115.00	115.00	6,826
2026-01-12	143.00	143.40	100.00	119.00	119.00	1,628
2026-01-09	149.60	149.60	140.00	146.50	146.50	616
2026-01-08	149.90	150.00	148.50	149.80	149.80	386
2026-01-07	148.90	153.50	148.90	151.00	151.00	812
2026-01-06	153.70	154.80	150.00	153.70	153.70	1,847
2026-01-05	153.90	153.90	153.70	153.70	153.70	280
2025-12-30	155.90	155.90	155.90	155.90	155.90	20
2025-12-29	155.90	157.80	150.00	157.40	157.40	1,457
2025-12-23	157.90	157.90	157.40	157.80	157.80	210
2025-12-22	158.80	158.80	158.80	158.80	158.80	41

← NewerPage 3 of 4 · 224 trading daysOlder →

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.