Haute Capital Partners AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-26 | 166.00 | 166.20 | 166.00 | 166.20 | 166.20 | 200 |
| 2025-09-24 | 163.00 | 166.20 | 163.00 | 166.20 | 166.20 | 1,600 |
| 2025-09-23 | 161.80 | 166.00 | 161.80 | 166.00 | 166.00 | 3,700 |
| 2025-09-22 | 162.80 | 165.40 | 162.80 | 165.40 | 165.40 | 720 |
| 2025-09-19 | 165.10 | 165.20 | 165.10 | 165.20 | 165.20 | 505 |
| 2025-09-18 | 165.10 | 165.10 | 165.00 | 165.00 | 165.00 | 609 |
| 2025-09-17 | 164.70 | 165.10 | 164.70 | 165.10 | 165.10 | 1,635 |
| 2025-09-16 | 165.10 | 165.10 | 160.30 | 164.80 | 164.80 | 2,769 |
| 2025-09-15 | 165.10 | 165.10 | 164.00 | 164.00 | 164.00 | 162 |
| 2025-09-12 | 164.80 | 165.10 | 164.80 | 165.10 | 165.10 | 1,165 |
| 2025-09-11 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | 40 |
| 2025-09-10 | 162.50 | 164.50 | 162.00 | 164.50 | 164.50 | 1,500 |
| 2025-09-09 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | 70 |
| 2025-09-08 | 163.20 | 164.20 | 159.60 | 164.20 | 164.20 | 1,793 |
| 2025-09-05 | 163.20 | 164.00 | 163.20 | 164.00 | 164.00 | 185 |
| 2025-09-04 | 163.90 | 163.90 | 163.90 | 163.90 | 163.90 | 147 |
| 2025-09-03 | 160.50 | 163.90 | 159.30 | 163.90 | 163.90 | 1,226 |
| 2025-09-02 | 160.00 | 163.90 | 159.40 | 163.80 | 163.80 | 644 |
| 2025-09-01 | 160.00 | 163.80 | 159.50 | 163.80 | 163.80 | 1,832 |
| 2025-08-29 | 161.50 | 163.90 | 161.50 | 161.50 | 161.50 | 3,862 |
| 2025-08-28 | 163.90 | 163.90 | 162.00 | 163.90 | 163.90 | 353 |
| 2025-08-27 | 162.00 | 163.90 | 162.00 | 163.90 | 163.90 | 361 |
| 2025-08-26 | 163.00 | 163.60 | 162.00 | 163.60 | 163.60 | 1,895 |
| 2025-08-25 | 160.00 | 163.00 | 158.40 | 163.00 | 163.00 | 1,422 |
| 2025-08-22 | 162.00 | 162.70 | 162.00 | 162.70 | 162.70 | 1,048 |
| 2025-08-21 | 157.70 | 162.40 | 157.70 | 162.40 | 162.40 | 253 |
| 2025-08-20 | 161.80 | 162.10 | 157.50 | 162.00 | 162.00 | 2,652 |
| 2025-08-19 | 161.60 | 161.80 | 157.20 | 161.80 | 161.80 | 1,071 |
| 2025-08-18 | 162.00 | 162.00 | 157.20 | 161.80 | 161.80 | 4,144 |
| 2025-08-15 | 162.00 | 162.10 | 158.00 | 162.10 | 162.10 | 3,100 |
| 2025-08-14 | 161.80 | 161.80 | 161.80 | 161.80 | 161.80 | 125 |
| 2025-08-13 | 161.50 | 162.00 | 157.20 | 161.80 | 161.80 | 1,964 |
| 2025-08-12 | 160.00 | 161.50 | 160.00 | 161.50 | 161.50 | 1,022 |
| 2025-08-11 | 161.00 | 161.20 | 156.60 | 161.20 | 161.20 | 396 |
| 2025-08-08 | 161.00 | 161.20 | 161.00 | 161.20 | 161.20 | 134 |
| 2025-08-07 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 25 |
| 2025-08-06 | 161.00 | 161.20 | 161.00 | 161.20 | 161.20 | 497 |
| 2025-08-05 | 161.00 | 161.00 | 156.60 | 161.00 | 161.00 | 726 |
| 2025-08-04 | 161.00 | 161.20 | 156.90 | 161.20 | 161.20 | 2,128 |
| 2025-07-31 | 161.00 | 161.50 | 156.90 | 161.50 | 161.50 | 279 |
| 2025-07-30 | 161.00 | 161.20 | 160.00 | 161.20 | 161.20 | 1,663 |
| 2025-07-29 | 161.00 | 161.20 | 159.50 | 161.20 | 161.20 | 2,838 |
| 2025-07-28 | 160.00 | 160.90 | 156.00 | 160.90 | 160.90 | 1,513 |
| 2025-07-25 | 160.00 | 160.60 | 158.00 | 160.60 | 160.60 | 371 |
| 2025-07-24 | 160.00 | 160.50 | 157.00 | 160.50 | 160.50 | 2,926 |
| 2025-07-23 | 157.00 | 160.30 | 155.70 | 160.30 | 160.30 | 4,267 |
| 2025-07-22 | 160.00 | 160.30 | 158.00 | 160.30 | 160.30 | 1,030 |
| 2025-07-21 | 160.00 | 160.30 | 158.00 | 160.30 | 160.30 | 1,842 |
| 2025-07-18 | 159.00 | 160.00 | 155.40 | 160.00 | 160.00 | 2,639 |
| 2025-07-17 | 159.10 | 159.10 | 159.00 | 159.10 | 159.10 | 150 |
| 2025-07-16 | 159.00 | 159.10 | 159.00 | 159.00 | 159.00 | 622 |
| 2025-07-15 | 158.80 | 159.00 | 158.00 | 159.00 | 159.00 | 433 |
| 2025-07-14 | 158.50 | 159.00 | 154.20 | 159.00 | 159.00 | 1,080 |
| 2025-07-11 | 158.50 | 158.50 | 157.00 | 158.50 | 158.50 | 291 |
| 2025-07-10 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | 192 |
| 2025-07-09 | 157.90 | 158.50 | 157.00 | 158.50 | 158.50 | 3,006 |
| 2025-07-08 | 157.90 | 157.90 | 157.60 | 157.90 | 157.90 | 205 |
| 2025-07-07 | 157.60 | 157.90 | 157.60 | 157.90 | 157.90 | 722 |
| 2025-07-04 | 157.60 | 157.60 | 157.00 | 157.60 | 157.60 | 818 |
| 2025-07-03 | 157.00 | 157.30 | 157.00 | 157.30 | 157.30 | 525 |
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.