Australia markets closed

Avolta AG (AVOL.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
36.54+0.26 (+0.72%)
As of 11:27AM CEST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
26 June 202436.4636.6436.2436.5436.5435,841
25 June 202436.4636.8235.7636.2836.28196,244
24 June 202436.3436.7036.1636.6036.60229,650
21 June 202436.9037.1435.9036.3436.34502,458
20 June 202436.8437.5036.8437.2037.20237,464
19 June 202437.0637.2636.6436.9236.92215,462
18 June 202437.0037.3036.7236.9636.96206,377
17 June 202436.1236.9636.1236.8236.82294,662
14 June 202436.3036.3035.4236.1236.12259,483
13 June 202437.1437.1636.3236.3236.32306,746
12 June 202436.1837.5436.1837.2437.24274,448
11 June 202436.0036.2435.4836.1836.18440,930
10 June 202436.0836.1835.6435.9435.94288,348
07 June 202436.8837.0036.2036.6236.62298,533
06 June 202436.6237.2036.6236.8836.88381,530
05 June 202437.3837.5436.4436.6236.62304,402
04 June 202437.1837.5236.9237.2637.26324,292
03 June 202436.7237.7436.7237.4237.42430,475
31 May 202435.8436.8035.5836.5636.561,216,360
30 May 202435.1435.8435.0235.8435.84281,052
29 May 202435.5435.7635.1435.2835.28306,072
28 May 202436.0036.2635.2835.5435.54232,583
27 May 202435.3835.8435.3235.8035.80241,780
24 May 202435.0035.4034.9235.2035.20259,703
23 May 202436.1636.2235.2835.2835.28454,021
22 May 202436.6436.8236.0036.2036.20431,431
21 May 202437.9638.4236.6036.8236.82607,229
17 May 202437.2237.8836.9837.5037.50350,860
17 May 20240.7 Dividend
16 May 202438.0038.2037.0437.7837.08607,646
15 May 202438.6638.9238.0238.4037.69336,120
14 May 202438.2239.2038.0038.7638.04338,894
13 May 202437.6638.6637.6038.2237.51318,292
10 May 202436.8237.9636.8237.6036.90398,442
08 May 202437.0037.0036.2636.5835.90329,466
07 May 202436.7237.0236.4036.7036.02356,873
06 May 202435.9236.5635.8636.4235.75183,054
03 May 202435.4636.0835.4035.7235.06234,080
02 May 202435.5036.0034.7835.2034.55394,061
30 Apr 202435.3235.4834.8034.9834.33379,579
29 Apr 202434.9435.3234.8634.9634.31213,301
26 Apr 202435.0635.2634.4234.7034.06271,780
25 Apr 202435.0035.0634.2634.7234.08402,800
24 Apr 202435.6035.8035.1235.1234.47246,941
23 Apr 202435.2635.7635.0635.3834.72337,352
22 Apr 202435.1635.6035.0035.0834.43316,553
19 Apr 202434.0034.6233.6434.5633.92371,192
18 Apr 202434.0834.5433.8434.3833.74226,077
17 Apr 202434.4434.8634.0234.0233.39441,103
16 Apr 202435.0035.0034.2234.6033.96395,406
15 Apr 202435.6036.1835.3435.5434.88312,449
12 Apr 202437.2437.3235.5435.6234.96418,550
11 Apr 202437.3237.3636.5236.9436.26383,119
10 Apr 202437.8038.0436.7637.3236.63265,231
09 Apr 202438.1038.2837.3037.4636.77323,561
08 Apr 202437.6038.1037.4438.1037.39318,903
05 Apr 202437.5038.1237.2237.6036.90295,057
04 Apr 202438.2038.5437.8838.0837.37400,378
03 Apr 202436.3237.6636.0237.5036.81397,218
02 Apr 202437.5437.8436.4436.4435.76339,661
28 Mar 202436.1837.7036.1837.5336.83767,463
27 Mar 202435.1835.9035.1835.6534.99295,742
26 Mar 202433.8235.3333.8035.2834.63525,278
25 Mar 202433.6433.9733.0233.8233.19223,972
22 Mar 202434.4734.5833.6333.8433.21415,435
21 Mar 202434.8035.4434.4234.5933.95283,455
20 Mar 202434.5734.6534.2834.4433.80175,501
19 Mar 202435.3735.4634.4834.7934.15261,934
18 Mar 202435.5136.1435.4735.6134.95267,441
15 Mar 202434.8236.3034.6035.5334.87541,663
14 Mar 202435.3835.6134.8734.9034.25344,985
13 Mar 202435.4536.1635.2135.4434.78305,827
12 Mar 202435.2935.5734.9235.2334.58310,920
11 Mar 202434.9035.4734.3034.8934.24277,235
08 Mar 202436.3936.7034.3135.2234.57644,072
07 Mar 202436.3037.5035.1035.8535.19681,742
06 Mar 202434.7035.7134.7035.6034.94329,373
05 Mar 202434.1434.6333.6634.6333.99261,958
04 Mar 202435.1135.1334.4634.6434.00257,298
01 Mar 202434.7535.3434.6434.9734.32210,397
29 Feb 202435.0335.5334.4934.5933.95546,348
28 Feb 202435.9036.0034.9035.1934.54299,645
27 Feb 202435.4636.2035.4435.9535.28230,518
26 Feb 202435.6136.1635.4535.6434.98218,871
23 Feb 202435.7035.8735.3935.7235.06194,898
22 Feb 202436.0636.4135.6835.6835.02358,543
21 Feb 202435.1036.1335.1035.8535.19299,724
20 Feb 202435.3935.7734.9835.2434.59279,972
19 Feb 202435.3535.7435.2835.5134.85100,262
16 Feb 202435.6235.9935.4235.5434.88183,351
15 Feb 202435.4535.6735.2935.4534.79253,842
14 Feb 202435.0035.5034.9935.1634.51205,129
13 Feb 202434.9935.6934.5635.0034.35243,338
12 Feb 202434.5535.3434.4834.9434.29384,513
09 Feb 202434.4834.6733.7734.1533.52274,224
08 Feb 202435.0035.4034.4534.4933.85284,853
07 Feb 202434.8535.3634.4634.6434.00265,056
06 Feb 202434.3035.4734.2735.0134.36468,122
05 Feb 202433.6135.2933.6133.9333.30537,152
02 Feb 202433.0434.1933.0433.5832.96345,278
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...