Medartis Holding AG (MED.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:30PM CEST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 69.50 | 70.10 | 68.50 | 68.60 | 68.60 | 1,562 |
| 27 June 2024 | 69.70 | 69.70 | 68.70 | 69.10 | 69.10 | 1,236 |
| 26 June 2024 | 70.00 | 70.20 | 69.20 | 69.70 | 69.70 | 720 |
| 25 June 2024 | 71.70 | 71.70 | 69.00 | 69.90 | 69.90 | 1,186 |
| 24 June 2024 | 70.20 | 70.20 | 68.50 | 69.80 | 69.80 | 2,688 |
| 21 June 2024 | 70.20 | 71.90 | 69.50 | 71.00 | 71.00 | 27,554 |
| 20 June 2024 | 70.50 | 71.30 | 69.30 | 70.70 | 70.70 | 7,564 |
| 19 June 2024 | 70.00 | 70.30 | 67.50 | 68.00 | 68.00 | 3,409 |
| 18 June 2024 | 71.00 | 72.20 | 70.30 | 70.30 | 70.30 | 3,860 |
| 17 June 2024 | 71.40 | 72.20 | 70.50 | 71.20 | 71.20 | 1,757 |
| 14 June 2024 | 72.50 | 72.50 | 70.50 | 70.70 | 70.70 | 2,693 |
| 13 June 2024 | 71.80 | 73.90 | 71.80 | 72.50 | 72.50 | 3,349 |
| 12 June 2024 | 73.00 | 73.00 | 71.20 | 71.70 | 71.70 | 4,142 |
| 11 June 2024 | 75.50 | 75.50 | 71.00 | 73.20 | 73.20 | 9,252 |
| 10 June 2024 | 76.50 | 77.20 | 75.40 | 76.80 | 76.80 | 2,177 |
| 07 June 2024 | 78.30 | 78.30 | 75.70 | 77.20 | 77.20 | 4,510 |
| 06 June 2024 | 77.00 | 78.00 | 75.50 | 77.50 | 77.50 | 2,535 |
| 05 June 2024 | 76.00 | 77.60 | 75.30 | 77.20 | 77.20 | 4,560 |
| 04 June 2024 | 76.00 | 77.70 | 74.00 | 75.70 | 75.70 | 5,014 |
| 03 June 2024 | 76.00 | 77.40 | 75.40 | 76.40 | 76.40 | 2,515 |
| 31 May 2024 | 76.30 | 76.90 | 75.30 | 76.50 | 76.50 | 4,410 |
| 30 May 2024 | 75.70 | 76.10 | 75.10 | 75.60 | 75.60 | 1,346 |
| 29 May 2024 | 77.00 | 77.70 | 76.00 | 76.50 | 76.50 | 2,532 |
| 28 May 2024 | 77.00 | 78.50 | 77.00 | 77.80 | 77.80 | 1,923 |
| 27 May 2024 | 77.10 | 79.50 | 75.30 | 78.50 | 78.50 | 3,212 |
| 24 May 2024 | 76.90 | 78.90 | 76.00 | 76.40 | 76.40 | 917 |
| 23 May 2024 | 77.00 | 77.90 | 75.10 | 76.00 | 76.00 | 1,756 |
| 22 May 2024 | 75.00 | 77.00 | 75.00 | 77.00 | 77.00 | 3,289 |
| 21 May 2024 | 75.50 | 76.30 | 75.00 | 75.10 | 75.10 | 5,561 |
| 17 May 2024 | 76.00 | 77.00 | 75.30 | 76.20 | 76.20 | 1,948 |
| 16 May 2024 | 76.60 | 79.90 | 76.50 | 76.80 | 76.80 | 2,341 |
| 15 May 2024 | 76.50 | 78.20 | 76.50 | 76.80 | 76.80 | 8,777 |
| 14 May 2024 | 77.10 | 78.80 | 76.90 | 77.90 | 77.90 | 2,751 |
| 13 May 2024 | 77.70 | 80.00 | 77.00 | 78.10 | 78.10 | 1,691 |
| 10 May 2024 | 77.00 | 80.00 | 76.60 | 77.90 | 77.90 | 3,502 |
| 08 May 2024 | 78.50 | 79.20 | 76.90 | 77.00 | 77.00 | 6,326 |
| 07 May 2024 | 80.00 | 80.00 | 78.80 | 78.80 | 78.80 | 2,471 |
| 06 May 2024 | 80.10 | 80.70 | 80.00 | 80.30 | 80.30 | 1,424 |
| 03 May 2024 | 80.60 | 81.00 | 80.00 | 80.20 | 80.20 | 7,569 |
| 02 May 2024 | 80.50 | 81.50 | 80.30 | 80.80 | 80.80 | 850 |
| 30 Apr 2024 | 80.90 | 81.10 | 80.10 | 80.20 | 80.20 | 4,622 |
| 29 Apr 2024 | 81.60 | 82.00 | 80.70 | 81.00 | 81.00 | 3,580 |
| 26 Apr 2024 | 80.40 | 81.70 | 79.80 | 81.60 | 81.60 | 2,848 |
| 25 Apr 2024 | 81.80 | 81.80 | 80.10 | 80.10 | 80.10 | 361 |
| 24 Apr 2024 | 80.20 | 80.80 | 80.20 | 80.40 | 80.40 | 339 |
| 23 Apr 2024 | 81.70 | 81.90 | 80.10 | 80.90 | 80.90 | 1,619 |
| 22 Apr 2024 | 81.20 | 81.70 | 81.00 | 81.00 | 81.00 | 1,567 |
| 19 Apr 2024 | 81.00 | 81.40 | 81.00 | 81.40 | 81.40 | 2,974 |
| 18 Apr 2024 | 81.20 | 81.60 | 81.00 | 81.00 | 81.00 | 1,753 |
| 17 Apr 2024 | 81.90 | 81.90 | 81.20 | 81.20 | 81.20 | 2,077 |
| 16 Apr 2024 | 81.10 | 82.00 | 81.00 | 81.50 | 81.50 | 3,898 |
| 15 Apr 2024 | 81.90 | 81.90 | 81.00 | 81.00 | 81.00 | 476 |
| 12 Apr 2024 | 82.00 | 82.00 | 81.00 | 81.00 | 81.00 | 1,433 |
| 11 Apr 2024 | 81.20 | 82.10 | 81.00 | 81.00 | 81.00 | 2,464 |
| 10 Apr 2024 | 81.80 | 82.70 | 81.00 | 82.20 | 82.20 | 5,235 |
| 09 Apr 2024 | 82.50 | 83.20 | 81.00 | 81.00 | 81.00 | 9,410 |
| 08 Apr 2024 | 82.90 | 85.60 | 82.30 | 83.00 | 83.00 | 3,274 |
| 05 Apr 2024 | 81.50 | 82.60 | 81.00 | 82.60 | 82.60 | 5,770 |
| 04 Apr 2024 | 83.00 | 84.00 | 80.50 | 81.20 | 81.20 | 52,548 |
| 03 Apr 2024 | 85.90 | 87.90 | 84.50 | 87.30 | 87.30 | 2,681 |
| 02 Apr 2024 | 89.00 | 89.90 | 86.20 | 86.30 | 86.30 | 1,528 |
| 28 Mar 2024 | 88.00 | 90.00 | 87.20 | 89.40 | 89.40 | 7,562 |
| 27 Mar 2024 | 83.00 | 86.60 | 83.00 | 86.60 | 86.60 | 1,616 |
| 26 Mar 2024 | 85.00 | 86.80 | 83.80 | 84.80 | 84.80 | 26,834 |
| 25 Mar 2024 | 83.90 | 84.90 | 82.00 | 84.00 | 84.00 | 12,306 |
| 22 Mar 2024 | 81.60 | 83.60 | 81.40 | 81.40 | 81.40 | 2,576 |
| 21 Mar 2024 | 79.90 | 83.20 | 77.00 | 81.40 | 81.40 | 5,211 |
| 20 Mar 2024 | 79.00 | 79.90 | 79.00 | 79.90 | 79.90 | 1,782 |
| 19 Mar 2024 | 77.00 | 79.90 | 77.00 | 78.00 | 78.00 | 5,836 |
| 18 Mar 2024 | 74.10 | 77.80 | 74.10 | 77.80 | 77.80 | 1,121 |
| 15 Mar 2024 | 77.00 | 77.80 | 75.30 | 77.80 | 77.80 | 7,241 |
| 14 Mar 2024 | 78.10 | 78.10 | 74.90 | 75.50 | 75.50 | 3,640 |
| 13 Mar 2024 | 78.10 | 78.50 | 77.00 | 77.50 | 77.50 | 4,874 |
| 12 Mar 2024 | 73.10 | 79.80 | 73.10 | 78.10 | 78.10 | 7,180 |
| 11 Mar 2024 | 71.60 | 73.00 | 70.80 | 71.70 | 71.70 | 3,885 |
| 08 Mar 2024 | 73.10 | 73.10 | 70.30 | 72.30 | 72.30 | 1,517 |
| 07 Mar 2024 | 71.20 | 73.40 | 67.10 | 72.40 | 72.40 | 5,420 |
| 06 Mar 2024 | 71.00 | 71.50 | 68.70 | 69.90 | 69.90 | 6,564 |
| 05 Mar 2024 | 73.40 | 73.40 | 71.40 | 71.50 | 71.50 | 1,489 |
| 04 Mar 2024 | 73.20 | 73.50 | 71.50 | 72.50 | 72.50 | 2,194 |
| 01 Mar 2024 | 72.70 | 73.50 | 71.50 | 72.70 | 72.70 | 2,055 |
| 29 Feb 2024 | 73.10 | 73.10 | 70.40 | 72.60 | 72.60 | 4,998 |
| 28 Feb 2024 | 76.00 | 76.00 | 73.10 | 73.10 | 73.10 | 368 |
| 27 Feb 2024 | 76.00 | 76.00 | 73.80 | 74.90 | 74.90 | 1,381 |
| 26 Feb 2024 | 73.00 | 74.90 | 73.00 | 73.80 | 73.80 | 724 |
| 23 Feb 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | 34 |
| 22 Feb 2024 | 75.50 | 76.70 | 74.90 | 75.90 | 75.90 | 1,667 |
| 21 Feb 2024 | 73.80 | 77.00 | 72.90 | 77.00 | 77.00 | 1,545 |
| 20 Feb 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | 773 |
| 19 Feb 2024 | 75.70 | 76.70 | 73.70 | 74.30 | 74.30 | 3,247 |
| 16 Feb 2024 | 74.80 | 79.40 | 74.80 | 77.30 | 77.30 | 5,151 |
| 15 Feb 2024 | 75.50 | 76.70 | 74.10 | 75.50 | 75.50 | 2,583 |
| 14 Feb 2024 | 72.60 | 77.00 | 72.60 | 77.00 | 77.00 | 2,884 |
| 13 Feb 2024 | 73.90 | 73.90 | 72.50 | 73.00 | 73.00 | 3,957 |
| 12 Feb 2024 | 74.30 | 75.80 | 74.30 | 74.70 | 74.70 | 2,331 |
| 09 Feb 2024 | 74.60 | 76.70 | 73.90 | 74.70 | 74.70 | 3,707 |
| 08 Feb 2024 | 75.30 | 79.50 | 73.70 | 76.70 | 76.70 | 5,422 |
| 07 Feb 2024 | 79.90 | 79.90 | 75.30 | 75.90 | 75.90 | 1,346 |
| 06 Feb 2024 | 73.60 | 79.20 | 73.60 | 78.30 | 78.30 | 5,389 |
| 05 Feb 2024 | 73.70 | 77.00 | 73.00 | 74.60 | 74.60 | 4,741 |
| *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.