Ypsomed Holding AG (YPSN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
As of 10:30AM CEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 385.00 | 393.50 | 381.00 | 389.00 | 389.00 | 5,995 |
| 22 May 2024 | 362.00 | 390.00 | 358.00 | 388.00 | 388.00 | 33,492 |
| 21 May 2024 | 330.00 | 340.50 | 330.00 | 338.00 | 338.00 | 20,021 |
| 17 May 2024 | 333.00 | 334.50 | 327.00 | 328.50 | 328.50 | 13,221 |
| 16 May 2024 | 330.00 | 337.00 | 329.50 | 333.50 | 333.50 | 10,205 |
| 15 May 2024 | 332.00 | 333.50 | 326.00 | 331.00 | 331.00 | 17,267 |
| 14 May 2024 | 331.00 | 333.00 | 326.00 | 331.50 | 331.50 | 8,654 |
| 13 May 2024 | 331.00 | 333.50 | 327.00 | 332.00 | 332.00 | 11,321 |
| 10 May 2024 | 337.00 | 337.00 | 330.50 | 332.00 | 332.00 | 6,224 |
| 08 May 2024 | 333.00 | 335.50 | 331.00 | 332.00 | 332.00 | 5,307 |
| 07 May 2024 | 334.00 | 334.00 | 329.00 | 332.50 | 332.50 | 5,704 |
| 06 May 2024 | 334.50 | 335.50 | 326.50 | 331.50 | 331.50 | 7,244 |
| 03 May 2024 | 328.00 | 334.00 | 327.50 | 333.50 | 333.50 | 9,154 |
| 02 May 2024 | 328.50 | 332.50 | 324.50 | 328.00 | 328.00 | 9,640 |
| 30 Apr 2024 | 333.00 | 335.00 | 324.00 | 329.00 | 329.00 | 19,342 |
| 29 Apr 2024 | 336.50 | 341.50 | 332.00 | 335.00 | 335.00 | 11,049 |
| 26 Apr 2024 | 342.00 | 344.00 | 334.50 | 337.50 | 337.50 | 20,107 |
| 25 Apr 2024 | 355.00 | 355.00 | 339.00 | 339.00 | 339.00 | 18,891 |
| 24 Apr 2024 | 364.00 | 367.50 | 355.50 | 359.00 | 359.00 | 27,687 |
| 23 Apr 2024 | 362.50 | 368.00 | 348.00 | 365.00 | 365.00 | 19,304 |
| 22 Apr 2024 | 367.00 | 377.50 | 363.00 | 365.50 | 365.50 | 21,428 |
| 19 Apr 2024 | 374.50 | 382.00 | 372.00 | 380.00 | 380.00 | 11,421 |
| 18 Apr 2024 | 376.50 | 380.00 | 364.50 | 380.00 | 380.00 | 16,283 |
| 17 Apr 2024 | 384.50 | 385.50 | 371.50 | 372.00 | 372.00 | 8,923 |
| 16 Apr 2024 | 382.50 | 389.50 | 378.50 | 383.50 | 383.50 | 16,574 |
| 15 Apr 2024 | 379.50 | 387.50 | 379.50 | 387.50 | 387.50 | 13,227 |
| 12 Apr 2024 | 378.00 | 384.50 | 376.50 | 380.00 | 380.00 | 12,801 |
| 11 Apr 2024 | 368.50 | 375.50 | 367.00 | 375.00 | 375.00 | 6,641 |
| 10 Apr 2024 | 378.00 | 379.00 | 365.00 | 371.00 | 371.00 | 9,979 |
| 09 Apr 2024 | 375.50 | 380.50 | 371.50 | 375.50 | 375.50 | 8,013 |
| 08 Apr 2024 | 368.00 | 376.00 | 367.50 | 375.00 | 375.00 | 9,897 |
| 05 Apr 2024 | 360.00 | 369.50 | 359.50 | 369.50 | 369.50 | 7,961 |
| 04 Apr 2024 | 364.00 | 368.00 | 360.00 | 366.50 | 366.50 | 7,359 |
| 03 Apr 2024 | 357.00 | 361.50 | 355.00 | 361.50 | 361.50 | 11,421 |
| 02 Apr 2024 | 360.00 | 363.00 | 352.50 | 355.00 | 355.00 | 11,116 |
| 28 Mar 2024 | 360.50 | 361.00 | 355.50 | 360.50 | 360.50 | 7,329 |
| 27 Mar 2024 | 365.00 | 369.00 | 358.00 | 360.00 | 360.00 | 6,095 |
| 26 Mar 2024 | 359.00 | 363.50 | 357.00 | 359.00 | 359.00 | 5,184 |
| 25 Mar 2024 | 360.50 | 363.50 | 352.50 | 359.50 | 359.50 | 9,243 |
| 22 Mar 2024 | 360.00 | 364.00 | 358.50 | 363.50 | 363.50 | 7,623 |
| 21 Mar 2024 | 350.00 | 361.00 | 346.00 | 361.00 | 361.00 | 9,719 |
| 20 Mar 2024 | 348.00 | 358.00 | 340.50 | 350.00 | 350.00 | 15,232 |
| 19 Mar 2024 | 350.50 | 352.00 | 343.00 | 347.00 | 347.00 | 11,787 |
| 18 Mar 2024 | 355.50 | 356.50 | 349.00 | 353.50 | 353.50 | 10,978 |
| 15 Mar 2024 | 360.00 | 361.50 | 354.00 | 357.00 | 357.00 | 9,953 |
| 14 Mar 2024 | 352.00 | 362.50 | 342.00 | 361.50 | 361.50 | 16,157 |
| 13 Mar 2024 | 358.00 | 360.00 | 348.50 | 350.50 | 350.50 | 20,500 |
| 12 Mar 2024 | 363.00 | 364.50 | 355.50 | 359.50 | 359.50 | 11,485 |
| 11 Mar 2024 | 371.00 | 377.00 | 360.00 | 363.50 | 363.50 | 16,566 |
| 08 Mar 2024 | 369.00 | 373.00 | 368.50 | 372.50 | 372.50 | 119,026 |
| 07 Mar 2024 | 359.50 | 368.00 | 357.50 | 367.50 | 367.50 | 10,681 |
| 06 Mar 2024 | 360.00 | 362.00 | 359.00 | 361.00 | 361.00 | 108,350 |
| 05 Mar 2024 | 360.00 | 363.50 | 358.50 | 361.50 | 361.50 | 11,221 |
| 04 Mar 2024 | 365.00 | 368.00 | 355.50 | 362.50 | 362.50 | 7,649 |
| 01 Mar 2024 | 365.00 | 367.00 | 359.00 | 365.00 | 365.00 | 11,263 |
| 29 Feb 2024 | 362.50 | 366.00 | 361.00 | 364.50 | 364.50 | 9,781 |
| 28 Feb 2024 | 364.50 | 365.00 | 358.50 | 365.00 | 365.00 | 9,190 |
| 27 Feb 2024 | 369.00 | 372.50 | 360.00 | 365.00 | 365.00 | 30,702 |
| 26 Feb 2024 | 355.00 | 373.00 | 348.50 | 371.50 | 371.50 | 23,286 |
| 23 Feb 2024 | 357.50 | 363.00 | 356.50 | 356.50 | 356.50 | 22,646 |
| 22 Feb 2024 | 354.00 | 360.50 | 351.50 | 356.00 | 356.00 | 12,864 |
| 21 Feb 2024 | 342.50 | 349.00 | 342.50 | 349.00 | 349.00 | 8,624 |
| 20 Feb 2024 | 340.00 | 343.50 | 337.00 | 341.50 | 341.50 | 10,620 |
| 19 Feb 2024 | 343.00 | 345.50 | 327.50 | 344.00 | 344.00 | 12,336 |
| 16 Feb 2024 | 347.50 | 347.50 | 339.50 | 344.00 | 344.00 | 9,131 |
| 15 Feb 2024 | 350.00 | 351.00 | 345.00 | 345.00 | 345.00 | 5,916 |
| 14 Feb 2024 | 339.00 | 350.00 | 339.00 | 348.50 | 348.50 | 4,656 |
| 13 Feb 2024 | 339.50 | 344.00 | 337.50 | 341.50 | 341.50 | 17,953 |
| 12 Feb 2024 | 339.50 | 342.50 | 337.00 | 339.00 | 339.00 | 8,261 |
| 09 Feb 2024 | 322.00 | 339.50 | 320.00 | 339.00 | 339.00 | 20,444 |
| 08 Feb 2024 | 322.00 | 323.00 | 315.00 | 320.00 | 320.00 | 9,821 |
| 07 Feb 2024 | 313.00 | 323.50 | 313.00 | 319.50 | 319.50 | 21,945 |
| 06 Feb 2024 | 311.50 | 314.00 | 309.00 | 314.00 | 314.00 | 8,165 |
| 05 Feb 2024 | 308.00 | 311.50 | 307.50 | 311.00 | 311.00 | 7,279 |
| 02 Feb 2024 | 306.00 | 309.50 | 305.50 | 309.00 | 309.00 | 7,371 |
| 01 Feb 2024 | 308.00 | 311.00 | 303.50 | 306.00 | 306.00 | 3,878 |
| 31 Jan 2024 | 307.50 | 308.50 | 304.00 | 305.50 | 305.50 | 6,543 |
| 30 Jan 2024 | 302.50 | 310.50 | 301.50 | 307.00 | 307.00 | 11,535 |
| 29 Jan 2024 | 300.00 | 300.00 | 295.00 | 298.50 | 298.50 | 7,000 |
| 26 Jan 2024 | 305.00 | 308.00 | 299.00 | 301.00 | 301.00 | 6,061 |
| 25 Jan 2024 | 310.00 | 310.00 | 302.50 | 304.50 | 304.50 | 4,570 |
| 24 Jan 2024 | 310.00 | 313.00 | 306.00 | 310.50 | 310.50 | 9,759 |
| 23 Jan 2024 | 304.00 | 308.50 | 304.00 | 305.00 | 305.00 | 5,582 |
| 22 Jan 2024 | 301.00 | 304.50 | 300.50 | 304.50 | 304.50 | 7,435 |
| 19 Jan 2024 | 300.00 | 301.50 | 296.50 | 296.50 | 296.50 | 6,565 |
| 18 Jan 2024 | 292.00 | 299.50 | 291.00 | 297.00 | 297.00 | 6,625 |
| 17 Jan 2024 | 292.00 | 294.00 | 287.50 | 292.00 | 292.00 | 8,871 |
| 16 Jan 2024 | 294.50 | 297.50 | 292.00 | 294.00 | 294.00 | 6,480 |
| 15 Jan 2024 | 294.50 | 301.00 | 294.50 | 295.50 | 295.50 | 9,369 |
| 12 Jan 2024 | 302.00 | 308.50 | 302.00 | 307.00 | 307.00 | 7,132 |
| 11 Jan 2024 | 304.50 | 305.00 | 301.00 | 302.00 | 302.00 | 5,072 |
| 10 Jan 2024 | 306.50 | 308.00 | 298.50 | 303.50 | 303.50 | 15,941 |
| 09 Jan 2024 | 301.00 | 309.00 | 295.00 | 307.50 | 307.50 | 8,490 |
| 08 Jan 2024 | 296.00 | 301.00 | 291.00 | 301.00 | 301.00 | 9,216 |
| 05 Jan 2024 | 298.50 | 298.50 | 292.50 | 295.50 | 295.50 | 6,425 |
| 04 Jan 2024 | 293.00 | 298.50 | 290.00 | 297.00 | 297.00 | 5,501 |
| 03 Jan 2024 | 303.00 | 303.00 | 289.00 | 292.50 | 292.50 | 7,957 |
| 29 Dec 2023 | 302.00 | 304.50 | 300.00 | 303.00 | 303.00 | 4,812 |
| 28 Dec 2023 | 299.50 | 301.50 | 299.50 | 301.00 | 301.00 | 4,321 |
| 27 Dec 2023 | 300.50 | 302.50 | 298.50 | 300.50 | 300.50 | 3,939 |
| *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.