On Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	2.800	2.980	2.780	2.900	2.900	982,640
2026-01-29	2.840	2.840	2.760	2.800	2.800	861,490
2026-01-28	2.900	2.900	2.820	2.820	2.820	880,126
2026-01-27	2.860	2.900	2.860	2.900	2.900	237,023
2026-01-26	2.900	2.940	2.840	2.860	2.860	160,685
2026-01-23	2.920	2.960	2.900	2.900	2.900	180,182
2026-01-22	2.780	2.940	2.780	2.940	2.940	717,697
2026-01-21	2.780	2.880	2.740	2.780	2.780	1,332,301
2026-01-20	2.840	2.840	2.760	2.760	2.760	95,372
2026-01-19	2.920	2.920	2.840	2.840	2.840	606,785
2026-01-16	2.860	2.900	2.780	2.900	2.900	945,264
2026-01-15	2.980	2.980	2.820	2.840	2.840	1,253,143
2026-01-14	3.080	3.100	2.960	2.960	2.960	367,534
2026-01-13	3.060	3.140	3.020	3.080	3.080	191,320
2026-01-12	3.140	3.200	3.020	3.020	3.020	294,701
2026-01-09	3.060	3.220	3.020	3.160	3.160	487,204
2026-01-08	3.100	3.140	3.040	3.060	3.060	331,291
2026-01-07	3.060	3.140	3.000	3.060	3.060	610,681
2026-01-06	2.980	3.140	2.960	3.040	3.040	197,528
2026-01-05	3.000	3.040	2.920	2.980	2.980	405,819
2025-12-30	2.960	3.040	2.900	2.980	2.980	246,947
2025-12-29	2.940	2.960	2.880	2.940	2.940	13,382
2025-12-26	2.880	2.960	2.880	2.960	2.960	6,948
2025-12-25	2.960	2.960	2.860	2.860	2.860	659,526
2025-12-24	3.000	3.000	2.960	2.960	2.960	245,647
2025-12-23	3.060	3.060	3.000	3.020	3.020	16,743
2025-12-22	3.020	3.100	3.020	3.040	3.040	161,344
2025-12-19	3.060	3.140	3.020	3.040	3.040	205,150
2025-12-18	3.060	3.060	3.020	3.040	3.040	30,524
2025-12-17	2.980	3.120	2.980	3.040	3.040	227,279
2025-12-16	3.100	3.100	2.980	3.000	3.000	387,775
2025-12-15	3.160	3.160	3.080	3.080	3.080	28,319
2025-12-12	3.100	3.160	3.060	3.120	3.120	273,099
2025-12-11	3.000	3.120	2.980	3.100	3.100	309,700
2025-12-09	3.080	3.080	2.940	3.000	3.000	767,742
2025-12-08	3.040	3.120	2.980	3.080	3.080	451,545
2025-12-04	2.900	3.040	2.860	3.020	3.020	1,491,961
2025-12-03	2.980	2.980	2.880	2.880	2.880	655,673
2025-12-02	2.800	2.900	2.800	2.880	2.880	591,041
2025-12-01	2.800	2.860	2.780	2.780	2.780	636,882
2025-11-28	2.800	2.800	2.780	2.780	2.780	68,376
2025-11-27	2.700	2.820	2.700	2.800	2.800	1,058,512
2025-11-26	2.660	2.780	2.620	2.700	2.700	681,432
2025-11-25	2.700	2.700	2.640	2.640	2.640	67,977
2025-11-24	2.720	2.720	2.640	2.640	2.640	165,125
2025-11-21	2.820	2.840	2.700	2.720	2.720	1,432,999
2025-11-20	2.780	2.860	2.740	2.820	2.820	1,837,582
2025-11-19	2.680	2.780	2.660	2.780	2.780	480,571
2025-11-18	2.780	2.780	2.660	2.680	2.680	2,146,516
2025-11-17	2.720	2.860	2.680	2.800	2.800	680,769
2025-11-14	2.740	2.880	2.700	2.740	2.740	2,737,991
2025-11-13	2.580	2.920	2.460	2.740	2.740	4,655,416
2025-11-12	2.280	2.320	2.260	2.300	2.300	227,457
2025-11-11	2.320	2.340	2.220	2.280	2.280	359,277
2025-11-10	2.300	2.340	2.240	2.300	2.300	394,453
2025-11-07	2.360	2.360	2.260	2.320	2.320	551,424
2025-11-06	2.360	2.420	2.320	2.340	2.340	184,672
2025-11-05	2.340	2.380	2.320	2.380	2.380	220,626
2025-11-04	2.440	2.440	2.340	2.340	2.340	124,735
2025-11-03	2.440	2.440	2.380	2.420	2.420	56,559

← NewerPage 4 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.