Medartis Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	75.000	77.100	71.100	71.100	71.100	2,256
2023-06-12	75.000	75.700	72.600	74.900	74.900	4,807
2023-06-09	76.000	77.100	75.000	75.000	75.000	1,155
2023-06-08	78.700	78.700	75.000	75.700	75.700	1,030
2023-06-07	77.400	78.700	77.400	78.500	78.500	430
2023-06-06	78.000	78.700	76.200	78.000	78.000	4,419
2023-06-05	75.100	77.600	75.100	76.500	76.500	414
2023-06-02	74.000	76.600	74.000	76.600	76.600	716
2023-06-01	73.700	75.000	70.500	74.300	74.300	1,568
2023-05-31	70.600	73.700	70.600	73.700	73.700	4,769
2023-05-30	70.400	72.900	70.400	72.000	72.000	5,907
2023-05-26	70.300	72.000	70.200	72.000	72.000	845
2023-05-25	70.800	70.800	70.200	70.200	70.200	237
2023-05-24	71.200	71.200	70.200	70.200	70.200	2,237
2023-05-23	72.000	72.000	71.600	71.800	71.800	920
2023-05-22	72.200	72.200	72.200	72.200	72.200	2,662
2023-05-19	70.600	72.200	70.600	72.000	72.000	1,301
2023-05-17	71.700	72.200	69.600	72.100	72.100	3,639
2023-05-16	71.900	71.900	70.900	71.400	71.400	936
2023-05-15	71.000	72.300	70.600	72.200	72.200	1,513
2023-05-12	69.200	71.000	69.200	71.000	71.000	2,365
2023-05-11	71.200	71.200	67.200	69.900	69.900	4,125
2023-05-10	69.000	69.100	67.100	67.600	67.600	3,236
2023-05-09	71.100	72.000	69.300	69.300	69.300	2,463
2023-05-08	70.500	72.900	70.000	71.700	71.700	1,348
2023-05-05	73.200	74.300	72.100	74.300	74.300	88
2023-05-04	73.900	74.100	72.600	72.900	72.900	1,482
2023-05-03	72.700	72.700	71.300	72.500	72.500	1,252
2023-05-02	73.400	74.700	72.000	72.500	72.500	817
2023-04-28	71.400	75.900	71.200	74.100	74.100	2,470
2023-04-27	71.700	72.800	71.300	71.700	71.700	6,525
2023-04-26	73.500	73.500	71.700	71.700	71.700	2,245
2023-04-25	73.200	74.200	73.100	73.300	73.300	654
2023-04-24	75.000	76.000	73.000	74.100	74.100	1,897
2023-04-21	72.000	76.600	72.000	76.600	76.600	5,985
2023-04-20	71.000	72.000	71.000	72.000	72.000	3,668
2023-04-19	69.400	71.000	67.900	71.000	71.000	1,772
2023-04-18	68.100	70.000	65.500	70.000	70.000	7,959
2023-04-17	67.800	68.900	67.800	68.300	68.300	1,635
2023-04-14	68.500	69.500	67.700	68.900	68.900	1,294
2023-04-13	66.400	68.500	66.400	68.500	68.500	1,785
2023-04-12	68.400	71.000	68.100	69.500	69.500	6,438
2023-04-11	68.000	68.900	67.200	68.300	68.300	844
2023-04-06	71.000	71.000	67.300	67.300	67.300	440
2023-04-05	71.800	71.800	64.900	71.000	71.000	2,571
2023-04-04	70.300	70.900	69.600	69.600	69.600	772
2023-04-03	72.800	72.800	70.000	70.400	70.400	2,436
2023-03-31	68.700	71.600	68.000	71.400	71.400	3,263
2023-03-30	65.900	66.000	64.500	66.000	66.000	2,624
2023-03-29	67.000	67.000	64.500	64.500	64.500	1,888
2023-03-28	69.700	69.700	66.700	66.800	66.800	519
2023-03-27	66.500	68.200	66.300	66.700	66.700	709
2023-03-24	68.000	69.100	65.200	65.400	65.400	1,563
2023-03-23	68.100	69.700	68.100	68.300	68.300	948
2023-03-22	68.000	71.300	68.000	71.300	71.300	2,616
2023-03-21	72.700	72.700	67.500	69.600	69.600	1,321
2023-03-20	70.000	71.400	66.600	70.700	70.700	2,585
2023-03-17	65.200	73.500	65.200	73.500	73.500	3,078
2023-03-16	64.900	69.000	62.300	68.100	68.100	1,735
2023-03-15	67.200	67.500	62.700	62.700	62.700	2,900

← NewerPage 15 of 21 · 1,260 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.