Haute Capital Partners AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-02 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 152 |
| 2025-07-01 | 156.00 | 157.00 | 153.40 | 157.00 | 157.00 | 1,098 |
| 2025-06-30 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 230 |
| 2025-06-27 | 156.70 | 157.00 | 156.70 | 157.00 | 157.00 | 459 |
| 2025-06-26 | 153.70 | 158.00 | 153.70 | 156.70 | 156.70 | 5,600 |
| 2025-06-25 | 152.80 | 153.40 | 149.00 | 153.40 | 153.40 | 1,448 |
| 2025-06-24 | 151.90 | 152.80 | 151.90 | 152.80 | 152.80 | 2,081 |
| 2025-06-23 | 150.70 | 151.60 | 150.70 | 151.60 | 151.60 | 2,111 |
| 2025-06-20 | 150.10 | 150.70 | 147.10 | 150.60 | 150.60 | 2,178 |
| 2025-06-19 | 149.80 | 150.10 | 149.80 | 150.10 | 150.10 | 693 |
| 2025-06-18 | 149.50 | 149.80 | 145.40 | 149.80 | 149.80 | 1,287 |
| 2025-06-17 | 149.50 | 149.50 | 145.30 | 149.50 | 149.50 | 575 |
| 2025-06-16 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | 338 |
| 2025-06-13 | 149.20 | 149.50 | 149.20 | 149.50 | 149.50 | 347 |
| 2025-06-12 | 149.20 | 149.20 | 149.20 | 149.20 | 149.20 | 143 |
| 2025-06-11 | 149.20 | 149.20 | 148.00 | 148.00 | 148.00 | 65 |
| 2025-06-10 | 148.90 | 149.20 | 148.00 | 148.00 | 148.00 | 722 |
| 2025-06-06 | 148.90 | 148.90 | 148.90 | 148.90 | 148.90 | 215 |
| 2025-06-05 | 148.90 | 148.90 | 148.60 | 148.60 | 148.60 | 200 |
| 2025-06-04 | 148.60 | 148.60 | 148.00 | 148.60 | 148.60 | 314 |
| 2025-06-03 | 148.60 | 148.60 | 142.00 | 148.60 | 148.60 | 1,094 |
| 2025-06-02 | 148.20 | 148.60 | 147.00 | 147.00 | 147.00 | 911 |
| 2025-05-30 | 147.70 | 148.30 | 147.70 | 148.30 | 148.30 | 1,269 |
| 2025-05-28 | 146.50 | 147.40 | 146.50 | 147.40 | 147.40 | 1,536 |
| 2025-05-27 | 145.00 | 147.00 | 145.00 | 146.50 | 146.50 | 3,600 |
| 2025-05-26 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 50 |
| 2025-05-23 | 143.80 | 145.00 | 140.20 | 145.00 | 145.00 | 2,644 |
| 2025-05-22 | 143.20 | 143.50 | 143.20 | 143.50 | 143.50 | 1,000 |
| 2025-05-21 | 142.90 | 143.20 | 142.90 | 143.20 | 143.20 | 789 |
| 2025-05-20 | 142.60 | 142.90 | 142.60 | 142.90 | 142.90 | 343 |
| 2025-05-19 | 142.60 | 142.60 | 139.00 | 142.60 | 142.60 | 865 |
| 2025-05-16 | 140.00 | 142.60 | 140.00 | 142.60 | 142.60 | 30 |
| 2025-05-15 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | 160 |
| 2025-05-14 | 142.00 | 142.60 | 141.00 | 142.00 | 142.00 | 2,665 |
| 2025-05-13 | 142.00 | 142.30 | 140.00 | 142.30 | 142.30 | 365 |
| 2025-05-12 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 725 |
| 2025-05-09 | 142.00 | 142.00 | 140.00 | 142.00 | 142.00 | 396 |
| 2025-05-08 | 140.00 | 142.00 | 140.00 | 142.00 | 142.00 | 5,002 |
| 2025-05-07 | 139.60 | 139.90 | 139.60 | 139.90 | 139.90 | 866 |
| 2025-05-06 | 139.50 | 139.60 | 139.50 | 139.60 | 139.60 | 435 |
| 2025-05-05 | 139.30 | 139.30 | 138.00 | 139.30 | 139.30 | 520 |
| 2025-05-02 | 139.10 | 139.30 | 139.10 | 139.30 | 139.30 | 296 |
| 2025-04-30 | 138.00 | 139.30 | 137.00 | 139.30 | 139.30 | 160 |
| 2025-04-29 | 139.00 | 139.00 | 138.00 | 139.00 | 139.00 | 382 |
| 2025-04-28 | 138.00 | 139.00 | 137.00 | 138.00 | 138.00 | 677 |
| 2025-04-25 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 84 |
| 2025-04-24 | 136.90 | 138.90 | 136.90 | 138.90 | 138.90 | 3,550 |
| 2025-04-23 | 136.10 | 136.90 | 136.00 | 136.90 | 136.90 | 1,993 |
| 2025-04-22 | 132.50 | 136.30 | 130.00 | 136.20 | 136.20 | 1,001 |
| 2025-04-17 | 136.00 | 136.30 | 132.00 | 136.30 | 136.30 | 3,769 |
| 2025-04-16 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 317 |
| 2025-04-15 | 135.70 | 135.70 | 133.00 | 135.70 | 135.70 | 815 |
| 2025-04-14 | 133.00 | 135.40 | 133.00 | 135.40 | 135.40 | 1,103 |
| 2025-04-11 | 135.40 | 135.40 | 133.00 | 135.40 | 135.40 | 2,250 |
| 2025-04-10 | 132.50 | 135.40 | 131.90 | 135.40 | 135.40 | 920 |
| 2025-04-09 | 132.80 | 132.80 | 132.00 | 132.00 | 132.00 | 2,377 |
| 2025-04-08 | 136.30 | 136.60 | 136.30 | 136.60 | 136.60 | 264 |
| 2025-04-07 | 132.80 | 136.60 | 131.90 | 136.30 | 136.30 | 5,765 |
| 2025-04-04 | 135.00 | 136.60 | 135.00 | 136.60 | 136.60 | 20 |
| 2025-04-03 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | 48 |
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.