Zwahlen & Mayr SA (ZWM.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 09:01AM CEST
Time period:
07 July 2023 - 07 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| 04 July 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| 03 July 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| 02 July 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| 01 July 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| 28 June 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| 27 June 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| 26 June 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 6 |
| 25 June 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| 24 June 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 2 |
| 21 June 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 1 |
| 20 June 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
| 19 June 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
| 18 June 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 1 |
| 17 June 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 32 |
| 14 June 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 30 |
| 13 June 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| 12 June 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 1 |
| 11 June 2024 | 154.00 | 156.00 | 154.00 | 156.00 | 156.00 | 40 |
| 10 June 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| 07 June 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| 06 June 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| 05 June 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| 04 June 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| 03 June 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| 31 May 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 5 |
| 30 May 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
| 29 May 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
| 28 May 2024 | 160.00 | 160.00 | 157.00 | 157.00 | 157.00 | 10 |
| 27 May 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 33 |
| 24 May 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 23 May 2024 | 150.00 | 160.00 | 150.00 | 160.00 | 160.00 | 40 |
| 22 May 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| 21 May 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 3 |
| 17 May 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| 16 May 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| 15 May 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 14 May 2024 | 158.00 | 160.00 | 158.00 | 160.00 | 160.00 | 31 |
| 13 May 2024 | 136.00 | 143.00 | 136.00 | 143.00 | 143.00 | 120 |
| 10 May 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| 08 May 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| 07 May 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 17 |
| 06 May 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| 03 May 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| 02 May 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| 30 Apr 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| 29 Apr 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| 26 Apr 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| 25 Apr 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 50 |
| 24 Apr 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 23 Apr 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 22 Apr 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1 |
| 19 Apr 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 18 Apr 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 17 Apr 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 16 Apr 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 31 |
| 15 Apr 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| 12 Apr 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 1 |
| 11 Apr 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| 10 Apr 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| 09 Apr 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| 08 Apr 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 05 Apr 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 04 Apr 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 03 Apr 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 02 Apr 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 1 |
| 28 Mar 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| 27 Mar 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| 26 Mar 2024 | 143.00 | 143.00 | 131.00 | 131.00 | 131.00 | 36 |
| 25 Mar 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 2 |
| 22 Mar 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 21 Mar 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 20 Mar 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 19 Mar 2024 | 129.00 | 130.00 | 129.00 | 130.00 | 130.00 | 10 |
| 18 Mar 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| 15 Mar 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 1 |
| 14 Mar 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 13 Mar 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 12 Mar 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| 11 Mar 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 21 |
| 08 Mar 2024 | 141.00 | 143.00 | 141.00 | 143.00 | 143.00 | 242 |
| 07 Mar 2024 | 135.00 | 135.00 | 130.00 | 130.00 | 130.00 | 5 |
| 06 Mar 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 05 Mar 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 4 |
| 04 Mar 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| 01 Mar 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 1 |
| 29 Feb 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 1 |
| 28 Feb 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 27 Feb 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 26 Feb 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 23 Feb 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 22 Feb 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 21 Feb 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 8 |
| 20 Feb 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| 19 Feb 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| 16 Feb 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 38 |
| 15 Feb 2024 | 113.00 | 126.00 | 113.00 | 126.00 | 126.00 | 2 |
| 14 Feb 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 13 Feb 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 12 Feb 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| *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.