Bossard Holding AG (BOSN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
As of 11:23AM CEST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 216.00 | 214.50 | 212.00 | 214.00 | 214.00 | 363 |
| 25 June 2024 | 216.00 | 216.00 | 211.50 | 213.00 | 213.00 | 6,582 |
| 24 June 2024 | 214.50 | 216.00 | 212.50 | 215.00 | 215.00 | 6,564 |
| 21 June 2024 | 215.50 | 217.00 | 213.00 | 213.50 | 213.50 | 18,787 |
| 20 June 2024 | 217.00 | 219.50 | 215.00 | 217.00 | 217.00 | 8,017 |
| 19 June 2024 | 218.50 | 219.50 | 216.00 | 216.50 | 216.50 | 5,497 |
| 18 June 2024 | 217.00 | 218.50 | 214.00 | 217.50 | 217.50 | 7,222 |
| 17 June 2024 | 217.50 | 219.00 | 214.50 | 216.50 | 216.50 | 5,621 |
| 14 June 2024 | 218.00 | 218.00 | 214.50 | 216.00 | 216.00 | 7,155 |
| 13 June 2024 | 220.50 | 220.50 | 216.00 | 218.00 | 218.00 | 6,508 |
| 12 June 2024 | 218.00 | 222.00 | 215.00 | 221.50 | 221.50 | 6,258 |
| 11 June 2024 | 215.50 | 216.00 | 213.50 | 216.00 | 216.00 | 4,775 |
| 10 June 2024 | 215.50 | 216.50 | 214.00 | 216.50 | 216.50 | 4,596 |
| 07 June 2024 | 219.00 | 219.00 | 215.50 | 217.50 | 217.50 | 2,918 |
| 06 June 2024 | 215.50 | 220.00 | 215.50 | 218.00 | 218.00 | 6,180 |
| 05 June 2024 | 214.50 | 216.50 | 212.50 | 215.50 | 215.50 | 3,984 |
| 04 June 2024 | 217.00 | 217.00 | 212.00 | 213.50 | 213.50 | 10,451 |
| 03 June 2024 | 220.00 | 222.00 | 217.00 | 217.00 | 217.00 | 5,916 |
| 31 May 2024 | 221.00 | 221.00 | 216.50 | 219.50 | 219.50 | 10,557 |
| 30 May 2024 | 219.00 | 221.50 | 219.00 | 220.00 | 220.00 | 4,299 |
| 29 May 2024 | 220.00 | 223.50 | 219.50 | 220.00 | 220.00 | 22,002 |
| 28 May 2024 | 226.00 | 226.00 | 219.00 | 221.00 | 221.00 | 6,258 |
| 27 May 2024 | 229.00 | 229.50 | 224.50 | 224.50 | 224.50 | 13,750 |
| 24 May 2024 | 228.00 | 230.00 | 227.50 | 229.50 | 229.50 | 8,816 |
| 23 May 2024 | 223.00 | 230.00 | 223.00 | 229.00 | 229.00 | 11,787 |
| 22 May 2024 | 221.50 | 222.50 | 219.50 | 222.50 | 222.50 | 4,176 |
| 21 May 2024 | 220.50 | 223.50 | 220.00 | 222.00 | 222.00 | 4,200 |
| 17 May 2024 | 225.00 | 225.00 | 220.00 | 221.00 | 221.00 | 4,852 |
| 16 May 2024 | 225.00 | 226.00 | 223.00 | 224.50 | 224.50 | 5,693 |
| 15 May 2024 | 221.00 | 225.00 | 221.00 | 224.50 | 224.50 | 7,846 |
| 14 May 2024 | 222.00 | 222.50 | 219.00 | 222.50 | 222.50 | 4,682 |
| 13 May 2024 | 222.50 | 222.50 | 218.50 | 221.50 | 221.50 | 7,550 |
| 10 May 2024 | 219.00 | 222.50 | 218.00 | 222.50 | 222.50 | 10,666 |
| 08 May 2024 | 217.00 | 218.50 | 213.50 | 218.50 | 218.50 | 10,916 |
| 07 May 2024 | 214.00 | 218.00 | 213.50 | 217.00 | 217.00 | 9,900 |
| 06 May 2024 | 211.00 | 216.00 | 211.00 | 213.50 | 213.50 | 9,628 |
| 03 May 2024 | 212.00 | 216.00 | 210.50 | 214.00 | 214.00 | 11,528 |
| 02 May 2024 | 209.50 | 212.00 | 207.00 | 212.00 | 212.00 | 10,730 |
| 30 Apr 2024 | 212.00 | 213.50 | 208.50 | 210.00 | 210.00 | 7,273 |
| 29 Apr 2024 | 207.00 | 210.00 | 205.50 | 210.00 | 210.00 | 9,469 |
| 26 Apr 2024 | 201.50 | 207.00 | 199.20 | 207.00 | 207.00 | 10,356 |
| 25 Apr 2024 | 203.50 | 203.50 | 196.60 | 198.40 | 198.40 | 4,512 |
| 24 Apr 2024 | 198.00 | 204.00 | 198.00 | 202.00 | 202.00 | 9,257 |
| 23 Apr 2024 | 197.00 | 201.00 | 196.20 | 201.00 | 201.00 | 8,940 |
| 22 Apr 2024 | 198.80 | 200.00 | 197.00 | 197.00 | 197.00 | 4,978 |
| 19 Apr 2024 | 197.00 | 200.00 | 194.40 | 198.80 | 198.80 | 7,802 |
| 18 Apr 2024 | 201.00 | 201.50 | 197.20 | 199.00 | 199.00 | 11,602 |
| 17 Apr 2024 | 200.00 | 201.00 | 199.20 | 199.80 | 199.80 | 9,460 |
| 16 Apr 2024 | 202.50 | 202.50 | 197.00 | 201.00 | 201.00 | 14,707 |
| 15 Apr 2024 | 206.50 | 208.50 | 205.50 | 205.50 | 205.50 | 5,551 |
| 12 Apr 2024 | 208.50 | 216.00 | 207.00 | 208.00 | 208.00 | 5,733 |
| 11 Apr 2024 | 210.00 | 214.00 | 207.00 | 211.50 | 211.50 | 11,376 |
| 10 Apr 2024 | 209.00 | 218.00 | 207.00 | 209.50 | 209.50 | 17,457 |
| 10 Apr 2024 | 4 Dividend | |||||
| 09 Apr 2024 | 215.00 | 215.00 | 208.50 | 209.50 | 205.50 | 16,578 |
| 08 Apr 2024 | 213.50 | 217.50 | 209.50 | 215.00 | 210.89 | 16,879 |
| 05 Apr 2024 | 212.00 | 219.00 | 212.00 | 219.00 | 214.82 | 6,659 |
| 04 Apr 2024 | 218.00 | 218.00 | 214.50 | 215.00 | 210.89 | 5,886 |
| 03 Apr 2024 | 217.50 | 217.50 | 213.00 | 217.50 | 213.35 | 6,875 |
| 02 Apr 2024 | 218.00 | 220.00 | 216.50 | 216.50 | 212.37 | 8,333 |
| 28 Mar 2024 | 216.50 | 220.00 | 216.50 | 219.00 | 214.82 | 8,202 |
| 27 Mar 2024 | 215.00 | 220.00 | 215.00 | 217.00 | 212.86 | 7,381 |
| 26 Mar 2024 | 216.00 | 217.00 | 214.00 | 216.00 | 211.88 | 5,594 |
| 25 Mar 2024 | 215.00 | 219.00 | 215.00 | 217.00 | 212.86 | 4,528 |
| 22 Mar 2024 | 211.00 | 217.00 | 211.00 | 215.50 | 211.39 | 12,394 |
| 21 Mar 2024 | 206.50 | 212.00 | 206.00 | 211.50 | 207.46 | 10,311 |
| 20 Mar 2024 | 203.00 | 207.00 | 203.00 | 206.00 | 202.07 | 6,047 |
| 19 Mar 2024 | 208.50 | 208.50 | 204.00 | 204.50 | 200.60 | 6,108 |
| 18 Mar 2024 | 208.50 | 208.50 | 204.50 | 208.00 | 204.03 | 7,719 |
| 15 Mar 2024 | 210.00 | 210.50 | 206.50 | 209.50 | 205.50 | 6,458 |
| 14 Mar 2024 | 209.00 | 211.50 | 206.50 | 209.00 | 205.01 | 6,499 |
| 13 Mar 2024 | 207.50 | 208.50 | 205.00 | 208.50 | 204.52 | 5,062 |
| 12 Mar 2024 | 209.00 | 209.00 | 203.50 | 206.00 | 202.07 | 11,024 |
| 11 Mar 2024 | 212.00 | 212.50 | 208.00 | 209.00 | 205.01 | 8,051 |
| 08 Mar 2024 | 213.00 | 214.50 | 211.00 | 214.00 | 209.91 | 4,549 |
| 07 Mar 2024 | 208.50 | 212.50 | 207.50 | 212.50 | 208.44 | 7,380 |
| 06 Mar 2024 | 205.00 | 208.50 | 202.00 | 208.50 | 204.52 | 9,998 |
| 05 Mar 2024 | 213.00 | 213.00 | 203.00 | 205.00 | 201.09 | 9,963 |
| 04 Mar 2024 | 200.00 | 210.50 | 200.00 | 210.50 | 206.48 | 16,795 |
| 01 Mar 2024 | 203.00 | 203.00 | 198.80 | 201.00 | 197.16 | 16,359 |
| 29 Feb 2024 | 204.50 | 208.00 | 197.20 | 200.50 | 196.67 | 18,276 |
| 28 Feb 2024 | 210.00 | 210.00 | 201.50 | 205.50 | 201.58 | 18,297 |
| 27 Feb 2024 | 211.00 | 212.00 | 208.00 | 211.50 | 207.46 | 10,255 |
| 26 Feb 2024 | 215.00 | 215.00 | 211.00 | 211.50 | 207.46 | 9,480 |
| 23 Feb 2024 | 213.00 | 215.00 | 210.50 | 214.50 | 210.40 | 6,129 |
| 22 Feb 2024 | 215.50 | 217.00 | 210.00 | 213.00 | 208.93 | 7,156 |
| 21 Feb 2024 | 215.00 | 216.00 | 212.50 | 212.50 | 208.44 | 7,486 |
| 20 Feb 2024 | 214.50 | 216.00 | 214.00 | 216.00 | 211.88 | 3,406 |
| 19 Feb 2024 | 216.50 | 217.00 | 210.00 | 214.50 | 210.40 | 3,260 |
| 16 Feb 2024 | 219.00 | 220.00 | 214.00 | 217.50 | 213.35 | 4,197 |
| 15 Feb 2024 | 214.00 | 219.00 | 214.00 | 216.00 | 211.88 | 5,760 |
| 14 Feb 2024 | 210.00 | 215.00 | 210.00 | 214.00 | 209.91 | 3,772 |
| 13 Feb 2024 | 214.00 | 216.00 | 210.50 | 213.00 | 208.93 | 5,000 |
| 12 Feb 2024 | 211.00 | 215.50 | 210.00 | 215.00 | 210.89 | 4,241 |
| 09 Feb 2024 | 211.00 | 214.50 | 210.50 | 211.00 | 206.97 | 4,510 |
| 08 Feb 2024 | 211.00 | 216.00 | 211.00 | 213.50 | 209.42 | 7,093 |
| 07 Feb 2024 | 207.50 | 212.00 | 207.50 | 211.00 | 206.97 | 6,273 |
| 06 Feb 2024 | 206.50 | 209.50 | 205.50 | 208.50 | 204.52 | 4,373 |
| 05 Feb 2024 | 207.50 | 208.00 | 205.50 | 206.50 | 202.56 | 4,951 |
| 02 Feb 2024 | 209.00 | 210.50 | 206.50 | 208.00 | 204.03 | 5,951 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.