On Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.500	2.500	2.360	2.420	2.420	85,945
2026-07-23	2.520	2.520	2.460	2.500	2.500	112,504
2026-07-22	2.540	2.580	2.520	2.580	2.580	553,724
2026-07-21	2.500	2.540	2.480	2.540	2.540	26,950
2026-07-20	2.520	2.540	2.520	2.540	2.540	13,100
2026-07-17	2.500	2.580	2.500	2.580	2.580	28,235
2026-07-16	2.540	2.580	2.520	2.520	2.520	3,621
2026-07-15	2.560	2.600	2.540	2.540	2.540	4,056
2026-07-14	2.580	2.620	2.440	2.540	2.540	38,287
2026-07-13	2.440	2.580	2.440	2.580	2.580	621,029
2026-07-10	2.460	2.500	2.440	2.440	2.440	1,349
2026-07-09	2.400	2.500	2.300	2.360	2.360	3,130
2026-07-08	2.440	2.440	2.400	2.440	2.440	493
2026-07-07	2.420	2.480	2.420	2.460	2.460	26,609
2026-07-06	2.400	2.480	2.320	2.480	2.480	43,002
2026-07-03	2.400	2.460	2.300	2.420	2.420	25,563
2026-07-02	2.360	2.420	2.360	2.420	2.420	14,782
2026-07-01	2.400	2.400	2.300	2.360	2.360	93,761
2026-06-30	2.480	2.480	2.380	2.400	2.400	182,838
2026-06-29	2.420	2.520	2.420	2.500	2.500	109,538
2026-06-26	2.440	2.560	2.420	2.420	2.420	32,010
2026-06-25	2.380	2.460	2.380	2.440	2.440	110,248
2026-06-24	2.360	2.380	2.360	2.380	2.380	72,315
2026-06-23	2.660	2.660	2.360	2.360	2.360	490,066
2026-06-22	2.520	2.780	2.520	2.780	2.780	15,340
2026-06-19	2.540	2.600	2.540	2.600	2.600	596
2026-06-18	2.480	2.520	2.480	2.520	2.520	3,062
2026-06-17	2.520	2.520	2.460	2.480	2.480	4,927
2026-06-16	2.560	2.580	2.500	2.580	2.580	26,193
2026-06-15	2.560	2.580	2.540	2.560	2.560	67,551
2026-06-12	2.500	2.540	2.500	2.540	2.540	16,747
2026-06-11	2.500	2.540	2.460	2.480	2.480	22,809
2026-06-10	2.500	2.560	2.500	2.500	2.500	77,560
2026-06-09	2.400	2.480	2.360	2.480	2.480	33,150
2026-06-08	2.420	2.460	2.420	2.460	2.460	76,867
2026-06-05	2.460	2.480	2.420	2.420	2.420	123,612
2026-06-04	2.560	2.560	2.460	2.480	2.480	41,703
2026-06-03	2.560	2.560	2.560	2.560	2.560	0
2026-06-02	2.640	2.680	2.540	2.560	2.560	10,981
2026-06-01	2.580	2.580	2.580	2.580	2.580	0
2026-05-29	2.580	2.600	2.540	2.580	2.580	107,414
2026-05-28	2.640	2.680	2.560	2.560	2.560	114,359
2026-05-27	2.600	2.640	2.580	2.640	2.640	294,899
2026-05-26	2.580	2.640	2.580	2.600	2.600	105,911
2026-05-25	2.600	2.700	2.520	2.580	2.580	141,674
2026-05-22	2.440	2.600	2.440	2.600	2.600	379,833
2026-05-21	2.480	2.500	2.380	2.500	2.500	82,742
2026-05-20	2.500	2.520	2.460	2.480	2.480	109,073
2026-05-19	2.440	2.500	2.440	2.500	2.500	171,587
2026-05-18	2.400	2.460	2.380	2.440	2.440	225,146
2026-05-15	2.300	2.420	2.300	2.420	2.420	121,156
2026-05-14	2.200	2.320	2.180	2.300	2.300	399,398
2026-05-13	2.160	2.240	2.060	2.240	2.240	502,719
2026-05-12	2.320	2.360	2.200	2.360	2.360	448,350
2026-05-11	2.300	2.320	2.260	2.300	2.300	24,920
2026-05-08	2.340	2.340	2.300	2.300	2.300	101,129
2026-05-07	2.280	2.380	2.280	2.380	2.380	44,158
2026-05-06	2.280	2.280	2.220	2.280	2.280	30,588
2026-05-05	2.320	2.340	2.260	2.300	2.300	17,070
2026-05-04	2.340	2.340	2.340	2.340	2.340	0

← NewerPage 2 of 5 · 249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.