On Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	2.340	2.340	2.340	2.340	2.340	0
2026-04-30	2.320	2.340	2.300	2.340	2.340	19,100
2026-04-29	2.320	2.340	2.300	2.300	2.300	32,586
2026-04-28	2.340	2.360	2.300	2.320	2.320	48,832
2026-04-27	2.300	2.360	2.300	2.360	2.360	13,035
2026-04-24	2.380	2.420	2.320	2.320	2.320	37,930
2026-04-23	2.380	2.380	2.340	2.360	2.360	33,886
2026-04-22	2.400	2.440	2.360	2.400	2.400	36,263
2026-04-21	2.360	2.400	2.320	2.400	2.400	37,491
2026-04-20	2.300	2.400	2.300	2.340	2.340	316,725
2026-04-17	2.320	2.340	2.280	2.280	2.280	118,270
2026-04-16	2.240	2.300	2.140	2.300	2.300	331,954
2026-04-10	2.180	2.220	2.160	2.220	2.220	180,019
2026-04-09	2.180	2.260	2.180	2.180	2.180	770,658
2026-04-08	2.180	2.180	2.100	2.180	2.180	57,638
2026-04-07	2.180	2.220	2.180	2.180	2.180	15,105
2026-04-03	2.220	2.240	2.160	2.160	2.160	190,262
2026-04-02	2.200	2.300	2.180	2.220	2.220	70,628
2026-04-01	2.120	2.240	2.120	2.200	2.200	103,313
2026-03-31	2.160	2.180	2.100	2.120	2.120	53,945
2026-03-30	2.120	2.180	2.080	2.140	2.140	141,687
2026-03-27	2.320	2.320	2.120	2.120	2.120	406,092
2026-03-26	2.480	2.480	2.280	2.320	2.320	420,938
2026-03-25	2.580	2.660	2.580	2.620	2.620	70,788
2026-03-24	2.500	2.620	2.480	2.620	2.620	95,997
2026-03-23	2.520	2.560	2.440	2.440	2.440	33,880
2026-03-20	2.560	2.560	2.500	2.540	2.540	19,422
2026-03-19	2.600	2.640	2.560	2.560	2.560	75,916
2026-03-18	2.580	2.620	2.580	2.580	2.580	82,589
2026-03-17	2.500	2.580	2.480	2.580	2.580	125,690
2026-03-16	2.480	2.500	2.460	2.500	2.500	408,274
2026-03-13	2.500	2.560	2.460	2.460	2.460	204,520
2026-03-12	2.600	2.600	2.500	2.500	2.500	256,355
2026-03-11	2.620	2.640	2.560	2.600	2.600	91,042
2026-03-10	2.620	2.660	2.520	2.620	2.620	81,459
2026-03-09	2.760	2.760	2.580	2.620	2.620	348,671
2026-03-06	2.800	2.800	2.700	2.760	2.760	141,640
2026-03-05	2.760	2.760	2.660	2.720	2.720	771,686
2026-03-04	2.840	2.940	2.700	2.860	2.860	730,212
2026-03-02	2.940	2.940	2.860	2.860	2.860	226,642
2026-02-27	2.920	2.960	2.920	2.940	2.940	62,813
2026-02-26	2.960	2.960	2.880	2.900	2.900	335,911
2026-02-25	2.980	3.000	2.900	2.960	2.960	417,782
2026-02-24	3.020	3.020	2.900	2.980	2.980	311,704
2026-02-23	3.000	3.140	3.000	3.040	3.040	746,017
2026-02-20	2.960	3.040	2.920	3.040	3.040	163,530
2026-02-19	2.940	3.000	2.940	2.940	2.940	150,293
2026-02-18	2.840	2.920	2.840	2.920	2.920	48,895
2026-02-17	2.780	2.820	2.780	2.820	2.820	53
2026-02-16	2.760	2.840	2.760	2.780	2.780	101,131
2026-02-13	2.820	2.840	2.720	2.800	2.800	135,396
2026-02-12	2.840	2.840	2.800	2.800	2.800	1,032,435
2026-02-11	2.760	2.880	2.740	2.820	2.820	369,898
2026-02-10	2.740	2.800	2.720	2.740	2.740	385,362
2026-02-09	2.760	2.760	2.680	2.740	2.740	266,258
2026-02-06	2.800	2.800	2.680	2.760	2.760	185,590
2026-02-05	2.800	2.880	2.780	2.800	2.800	1,987,167
2026-02-04	2.940	2.940	2.740	2.860	2.860	481,604
2026-02-03	2.840	2.920	2.840	2.920	2.920	253,601
2026-02-02	2.880	2.880	2.820	2.820	2.820	387,471

← NewerPage 3 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.