On Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	2.380	2.400	2.340	2.400	2.400	13,459
2026-10-19	2.340	2.340	2.320	2.320	2.320	10
2026-10-15	2.380	2.400	2.360	2.360	2.360	171,168
2026-10-14	2.360	2.400	2.340	2.400	2.400	126,206
2026-10-12	2.280	2.380	2.280	2.360	2.360	133,460
2026-10-09	2.220	2.320	2.220	2.280	2.280	1,438,129
2026-10-08	2.220	2.260	2.200	2.240	2.240	146,379
2026-10-07	2.160	2.240	2.160	2.220	2.220	1,341,218
2026-10-06	2.080	2.180	2.080	2.180	2.180	262,765
2026-10-05	2.040	2.100	2.000	2.060	2.060	299,763
2026-10-02	2.000	2.040	2.000	2.000	2.000	243,172
2026-10-01	1.990	2.000	1.970	1.990	1.990	476,966
2026-09-30	2.000	2.020	1.980	1.980	1.980	229,418
2026-09-29	1.990	2.020	1.980	2.000	2.000	59,576
2026-09-28	2.020	2.060	2.000	2.000	2.000	82,357
2026-09-25	2.000	2.040	2.000	2.020	2.020	129,125
2026-09-24	2.000	2.040	1.980	1.990	1.990	376,213
2026-09-23	1.930	2.060	1.930	2.000	2.000	1,822,141
2026-09-22	1.840	1.930	1.800	1.930	1.930	484,006
2026-09-21	1.830	1.970	1.820	1.830	1.830	810,861
2026-09-18	1.840	1.840	1.760	1.820	1.820	291,415
2026-09-17	1.800	1.840	1.800	1.840	1.840	25,647
2026-09-16	1.830	1.830	1.780	1.810	1.810	175,829
2026-09-15	1.830	1.840	1.820	1.830	1.830	32,354
2026-09-14	1.800	1.840	1.800	1.830	1.830	1,072,720
2026-09-11	1.780	1.810	1.770	1.810	1.810	111,328
2026-09-10	1.800	1.820	1.780	1.790	1.790	260,001
2026-09-09	1.860	1.860	1.800	1.810	1.810	635,524
2026-09-08	1.880	1.880	1.850	1.860	1.860	78,052
2026-09-07	1.880	1.890	1.840	1.890	1.890	170,122
2026-09-04	1.850	1.890	1.830	1.880	1.880	233,790
2026-09-03	1.860	1.900	1.830	1.850	1.850	363,369
2026-09-02	1.900	1.900	1.850	1.860	1.860	568,743
2026-09-01	1.920	1.920	1.890	1.910	1.910	504,680
2026-08-31	1.930	1.940	1.910	1.920	1.920	79,645
2026-08-28	1.940	1.940	1.910	1.930	1.930	171,855
2026-08-27	1.910	1.940	1.890	1.940	1.940	344,159
2026-08-26	1.920	1.920	1.890	1.910	1.910	661,783
2026-08-25	1.980	1.980	1.930	1.940	1.940	526,027
2026-08-24	1.990	2.000	1.950	1.990	1.990	295,852
2026-08-21	2.060	2.060	1.950	1.990	1.990	989,928
2026-08-20	2.060	2.080	2.060	2.060	2.060	71,021
2026-08-19	2.080	2.080	2.060	2.060	2.060	57,266
2026-08-18	2.160	2.180	2.040	2.080	2.080	726,492
2026-08-17	2.080	2.160	2.080	2.160	2.160	379,185
2026-08-14	2.100	2.120	2.020	2.080	2.080	1,359,058
2026-08-13	2.180	2.180	2.020	2.100	2.100	2,803,632
2026-08-12	2.200	2.200	2.200	2.200	2.200	0
2026-08-11	2.540	2.580	2.180	2.200	2.200	361,132
2026-08-10	2.480	2.500	2.480	2.500	2.500	61,394
2026-08-07	2.520	2.520	2.480	2.500	2.500	10,608
2026-08-06	2.520	2.540	2.520	2.520	2.520	11,130
2026-08-05	2.520	2.520	2.520	2.520	2.520	4,001
2026-08-04	2.480	2.560	2.440	2.440	2.440	88,527
2026-08-03	2.460	2.480	2.460	2.480	2.480	10,314
2026-07-31	2.520	2.520	2.440	2.480	2.480	18,355
2026-07-30	2.440	2.520	2.440	2.520	2.520	17,190
2026-07-29	2.440	2.440	2.440	2.440	2.440	0
2026-07-28	2.440	2.440	2.440	2.440	2.440	0
2026-07-27	2.380	2.440	2.360	2.440	2.440	27,812

Page 1 of 3 · 129 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.