Haute Capital Partners AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 129.40 | 129.40 | 129.40 | 129.40 | 129.40 | 15 |
| 2024-12-30 | 125.80 | 125.80 | 125.80 | 125.80 | 125.80 | 24 |
| 2024-12-27 | 127.50 | 129.40 | 127.50 | 129.40 | 129.40 | 19 |
| 2024-12-23 | 125.80 | 127.50 | 125.80 | 127.50 | 127.50 | 25 |
| 2024-12-20 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | 320 |
| 2024-12-19 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | 2,340 |
| 2024-12-18 | 127.50 | 127.50 | 127.00 | 127.50 | 127.50 | 1,190 |
| 2024-12-17 | 129.40 | 129.40 | 127.50 | 127.50 | 127.50 | 1,934 |
| 2024-12-16 | 129.10 | 129.30 | 129.10 | 129.30 | 129.30 | 565 |
| 2024-12-13 | 129.10 | 129.10 | 129.10 | 129.10 | 129.10 | 190 |
| 2024-12-12 | 128.80 | 128.80 | 125.20 | 128.80 | 128.80 | 488 |
| 2024-12-11 | 128.00 | 128.80 | 126.00 | 128.80 | 128.80 | 2,700 |
| 2024-12-10 | 128.00 | 128.50 | 125.00 | 128.50 | 128.50 | 662 |
| 2024-12-09 | 128.50 | 128.50 | 124.90 | 128.50 | 128.50 | 405 |
| 2024-12-06 | 126.00 | 128.50 | 124.90 | 128.50 | 128.50 | 1,060 |
| 2024-12-05 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 15 |
| 2024-12-04 | 128.20 | 128.20 | 126.00 | 128.20 | 128.20 | 203 |
| 2024-12-03 | 128.20 | 128.20 | 128.20 | 128.20 | 128.20 | 80 |
| 2024-12-02 | 127.80 | 127.90 | 127.80 | 127.90 | 127.90 | 670 |
| 2024-11-29 | 128.00 | 128.90 | 127.90 | 128.00 | 128.00 | 754 |
| 2024-11-28 | 127.60 | 128.00 | 127.60 | 128.00 | 128.00 | 1,450 |
| 2024-11-27 | 127.00 | 127.50 | 127.00 | 127.50 | 127.50 | 1,940 |
| 2024-11-26 | 124.10 | 126.70 | 124.10 | 126.70 | 126.70 | 730 |
| 2024-11-25 | 126.40 | 126.70 | 126.40 | 126.70 | 126.70 | 469 |
| 2024-11-22 | 126.10 | 126.40 | 125.00 | 125.00 | 125.00 | 502 |
| 2024-11-21 | 126.00 | 127.00 | 125.00 | 127.00 | 127.00 | 579 |
| 2024-11-20 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 232 |
| 2024-11-19 | 125.00 | 126.00 | 125.00 | 126.00 | 126.00 | 833 |
| 2024-11-18 | 124.00 | 125.50 | 121.60 | 125.50 | 125.50 | 3,605 |
| 2024-11-15 | 124.60 | 124.90 | 124.30 | 124.30 | 124.30 | 1,223 |
| 2024-11-14 | 124.00 | 124.60 | 124.00 | 124.30 | 124.30 | 517 |
| 2024-11-13 | 124.30 | 124.30 | 121.00 | 124.30 | 124.30 | 869 |
| 2024-11-12 | 123.80 | 125.00 | 120.30 | 124.30 | 124.30 | 2,717 |
| 2024-11-11 | 123.50 | 123.80 | 119.00 | 123.80 | 123.80 | 601 |
| 2024-11-08 | 121.00 | 123.50 | 120.30 | 123.50 | 123.50 | 504 |
| 2024-11-07 | 123.80 | 123.80 | 120.30 | 123.50 | 123.50 | 301 |
| 2024-11-06 | 121.00 | 123.50 | 120.30 | 120.30 | 120.30 | 620 |
| 2024-11-05 | 123.50 | 123.80 | 120.30 | 123.80 | 123.80 | 939 |
| 2024-11-04 | 123.00 | 123.50 | 120.00 | 123.50 | 123.50 | 1,155 |
| 2024-11-01 | 123.00 | 123.50 | 122.70 | 123.00 | 123.00 | 605 |
| 2024-10-31 | 123.00 | 123.00 | 120.00 | 120.00 | 120.00 | 210 |
| 2024-10-30 | 120.00 | 123.00 | 120.00 | 123.00 | 123.00 | 304 |
| 2024-10-29 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 22 |
| 2024-10-28 | 123.40 | 123.50 | 120.00 | 123.50 | 123.50 | 402 |
| 2024-10-25 | 123.50 | 123.50 | 121.00 | 121.00 | 121.00 | 4,050 |
| 2024-10-24 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | 260 |
| 2024-10-23 | 122.00 | 123.20 | 122.00 | 123.20 | 123.20 | 417 |
| 2024-10-22 | 121.00 | 121.50 | 121.00 | 121.50 | 121.50 | 200 |
| 2024-10-18 | 123.20 | 123.20 | 121.20 | 123.20 | 123.20 | 785 |
| 2024-10-17 | 122.50 | 124.90 | 119.20 | 124.90 | 124.90 | 2,360 |
| 2024-10-16 | 122.30 | 122.30 | 122.30 | 122.30 | 122.30 | 417 |
| 2024-10-15 | 120.00 | 122.30 | 119.10 | 122.30 | 122.30 | 919 |
| 2024-10-14 | 120.00 | 121.90 | 120.00 | 121.90 | 121.90 | 400 |
| 2024-10-11 | 119.10 | 119.10 | 119.10 | 119.10 | 119.10 | 580 |
| 2024-10-10 | 119.00 | 122.00 | 119.00 | 121.90 | 121.90 | 623 |
| 2024-10-09 | 121.70 | 121.70 | 121.60 | 121.70 | 121.70 | 406 |
| 2024-10-08 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | 50 |
| 2024-10-07 | 120.00 | 121.70 | 120.00 | 121.70 | 121.70 | 217 |
| 2024-10-04 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | 430 |
| 2024-10-03 | 125.00 | 125.00 | 118.30 | 119.50 | 119.50 | 1,147 |
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.