HELVETIA BA.HL.NA SF 0,02 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 212.80 | 216.00 | 212.80 | 216.00 | 216.00 | 101 |
| 2025-10-31 | 213.20 | 213.20 | 213.20 | 213.20 | 213.20 | 0 |
| 2025-10-30 | 215.00 | 215.60 | 215.00 | 215.60 | 215.60 | 2 |
| 2025-10-29 | 215.00 | 215.00 | 214.80 | 214.80 | 214.80 | 41 |
| 2025-10-28 | 216.40 | 216.40 | 214.60 | 216.00 | 216.00 | 153 |
| 2025-10-27 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2025-10-24 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2025-10-23 | 214.40 | 214.40 | 213.80 | 213.80 | 213.80 | 2 |
| 2025-10-22 | 211.80 | 211.80 | 211.80 | 211.80 | 211.80 | 15 |
| 2025-10-21 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 0 |
| 2025-10-20 | 210.60 | 210.60 | 210.60 | 210.60 | 210.60 | 0 |
| 2025-10-17 | 211.40 | 211.40 | 211.40 | 211.40 | 211.40 | 0 |
| 2025-10-16 | 214.80 | 214.80 | 211.20 | 211.20 | 211.20 | 20 |
| 2025-10-15 | 216.40 | 216.40 | 216.40 | 216.40 | 216.40 | 0 |
| 2025-10-14 | 218.20 | 218.20 | 218.20 | 218.20 | 218.20 | 0 |
| 2025-10-13 | 217.20 | 217.20 | 214.00 | 214.40 | 214.40 | 252 |
| 2025-10-10 | 214.80 | 214.80 | 214.80 | 214.80 | 214.80 | 0 |
| 2025-10-09 | 216.60 | 216.60 | 214.80 | 214.80 | 214.80 | 23 |
| 2025-10-08 | 216.60 | 216.60 | 216.60 | 216.60 | 216.60 | 0 |
| 2025-10-07 | 212.60 | 212.60 | 212.60 | 212.60 | 212.60 | 0 |
| 2025-10-06 | 210.80 | 210.80 | 210.80 | 210.80 | 210.80 | 0 |
| 2025-10-03 | 206.60 | 206.60 | 206.60 | 206.60 | 206.60 | 0 |
| 2025-10-01 | 208.80 | 208.80 | 208.80 | 208.80 | 208.80 | 0 |
| 2025-09-30 | 208.20 | 208.20 | 208.20 | 208.20 | 208.20 | 0 |
| 2025-09-29 | 207.60 | 207.60 | 207.40 | 207.40 | 207.40 | 10 |
| 2025-09-26 | 208.60 | 208.60 | 208.60 | 208.60 | 208.60 | 0 |
| 2025-09-25 | 207.20 | 207.20 | 207.20 | 207.20 | 207.20 | 0 |
| 2025-09-24 | 210.20 | 210.20 | 210.20 | 210.20 | 210.20 | 0 |
| 2025-09-23 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 0 |
| 2025-09-22 | 210.60 | 210.60 | 210.60 | 210.60 | 210.60 | 0 |
| 2025-09-19 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0 |
| 2025-09-18 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 0 |
| 2025-09-15 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
| 2025-09-12 | 212.80 | 212.80 | 212.40 | 212.40 | 212.40 | 90 |
| 2025-09-11 | 213.20 | 213.20 | 213.20 | 213.20 | 213.20 | 0 |
| 2025-09-10 | 213.20 | 213.20 | 213.20 | 213.20 | 213.20 | 0 |
| 2025-09-09 | 211.80 | 211.80 | 211.40 | 211.40 | 211.40 | 37 |
| 2025-09-08 | 210.20 | 210.20 | 210.20 | 210.20 | 210.20 | 0 |
| 2025-09-05 | 212.60 | 212.60 | 212.20 | 212.20 | 212.20 | 2 |
| 2025-09-04 | 213.20 | 213.20 | 213.20 | 213.20 | 213.20 | 400 |
| 2025-09-03 | 212.60 | 212.60 | 212.60 | 212.60 | 212.60 | 0 |
| 2025-08-25 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 0 |
| 2025-08-22 | 230.40 | 230.40 | 228.80 | 228.80 | 228.80 | 98 |
| 2025-08-21 | 230.60 | 230.60 | 230.00 | 230.00 | 230.00 | 61 |
| 2025-08-19 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 0 |
| 2025-08-18 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 0 |
| 2025-08-15 | 224.20 | 224.20 | 224.20 | 224.20 | 224.20 | 44 |
| 2025-08-14 | 224.80 | 224.80 | 224.80 | 224.80 | 224.80 | 0 |
| 2025-08-13 | 221.40 | 221.40 | 221.40 | 221.40 | 221.40 | 0 |
| 2025-08-12 | 220.60 | 220.60 | 220.60 | 220.60 | 220.60 | 0 |
| 2025-08-11 | 220.20 | 220.20 | 220.20 | 220.20 | 220.20 | 0 |
| 2025-08-08 | 217.80 | 217.80 | 217.80 | 217.80 | 217.80 | 0 |
| 2025-08-07 | 221.20 | 221.20 | 221.20 | 221.20 | 221.20 | 0 |
| 2025-08-01 | 214.80 | 214.80 | 214.80 | 214.80 | 214.80 | 24 |
| 2025-07-31 | 207.40 | 211.20 | 207.40 | 211.20 | 211.20 | 103 |
| 2025-07-30 | 208.20 | 208.20 | 208.20 | 208.20 | 208.20 | 53 |
| 2025-07-29 | 208.80 | 208.80 | 208.80 | 208.80 | 208.80 | 2 |
| 2025-07-28 | 210.60 | 210.60 | 208.20 | 208.20 | 208.20 | 22 |
| 2025-07-25 | 209.80 | 210.20 | 209.80 | 210.20 | 210.20 | 1 |
| 2025-07-24 | 211.20 | 211.20 | 210.40 | 210.40 | 210.40 | 43 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.