UK markets open in 1 hour 12 minutes
NIKKEI 225
38,730.46 +494.39 (+1.29%) HANG SENG
18,476.51 -101.79 (-0.55%) CRUDE OIL
78.62 +0.14 (+0.18%) GOLD FUTURES
2,329.00 -2.20 (-0.09%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,707.23 -423.12 (-0.83%)
Adval Tech Holding AG (ADVN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:33PM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 14 |
| 03 May 2024 | 98.00 | 98.00 | 96.00 | 96.00 | 96.00 | 178 |
| 02 May 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 2 |
| 30 Apr 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 6 |
| 29 Apr 2024 | 92.00 | 99.50 | 92.00 | 99.50 | 99.50 | 75 |
| 26 Apr 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
| 25 Apr 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
| 24 Apr 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| 23 Apr 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 2 |
| 22 Apr 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 1 |
| 19 Apr 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| 18 Apr 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 37 |
| 17 Apr 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| 16 Apr 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 1 |
| 15 Apr 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 12 Apr 2024 | 90.00 | 92.00 | 88.00 | 88.00 | 88.00 | 6 |
| 11 Apr 2024 | 94.00 | 94.00 | 85.00 | 85.00 | 85.00 | 120 |
| 10 Apr 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
| 09 Apr 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| 08 Apr 2024 | 99.00 | 100.00 | 99.00 | 100.00 | 100.00 | 7 |
| 05 Apr 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| 04 Apr 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 2 |
| 03 Apr 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 8 |
| 02 Apr 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 6 |
| 28 Mar 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 2 |
| 27 Mar 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 2 |
| 26 Mar 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| 25 Mar 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 1 |
| 22 Mar 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| 21 Mar 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| 20 Mar 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| 19 Mar 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 8 |
| 18 Mar 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 2 |
| 15 Mar 2024 | 98.00 | 99.50 | 98.00 | 99.50 | 99.50 | 73 |
| 14 Mar 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 13 Mar 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 12 Mar 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 1 |
| 11 Mar 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 2 |
| 08 Mar 2024 | 99.00 | 100.00 | 99.00 | 100.00 | 100.00 | 10 |
| 07 Mar 2024 | 100.00 | 100.00 | 98.00 | 98.00 | 98.00 | 2 |
| 06 Mar 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | 25 |
| 05 Mar 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 04 Mar 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 11 |
| 01 Mar 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 4 |
| 29 Feb 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 72 |
| 28 Feb 2024 | 98.00 | 100.00 | 98.00 | 98.00 | 98.00 | 23 |
| 27 Feb 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 82 |
| 26 Feb 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 100 |
| 23 Feb 2024 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | 335 |
| 22 Feb 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| 21 Feb 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 1 |
| 20 Feb 2024 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 217 |
| 19 Feb 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 4 |
| 16 Feb 2024 | 101.00 | 106.00 | 101.00 | 106.00 | 106.00 | 50 |
| 15 Feb 2024 | 103.00 | 107.00 | 101.00 | 107.00 | 107.00 | 518 |
| 14 Feb 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 13 Feb 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 12 Feb 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 2 |
| 09 Feb 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 1 |
| 08 Feb 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 07 Feb 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 3 |
| 06 Feb 2024 | 100.00 | 100.00 | 99.50 | 100.00 | 100.00 | 607 |
| 05 Feb 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 02 Feb 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 01 Feb 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 1 |
| 31 Jan 2024 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | 51 |
| 30 Jan 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 2 |
| 29 Jan 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| 26 Jan 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| 25 Jan 2024 | 102.00 | 103.00 | 101.00 | 103.00 | 103.00 | 42 |
| 24 Jan 2024 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | 136 |
| 23 Jan 2024 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | 41 |
| 22 Jan 2024 | 104.00 | 104.00 | 100.00 | 101.00 | 101.00 | 330 |
| 19 Jan 2024 | 103.00 | 105.00 | 102.00 | 102.00 | 102.00 | 48 |
| 18 Jan 2024 | 105.00 | 105.00 | 103.00 | 105.00 | 105.00 | 7 |
| 17 Jan 2024 | 102.00 | 105.00 | 102.00 | 105.00 | 105.00 | 336 |
| 16 Jan 2024 | 103.00 | 105.00 | 98.00 | 102.00 | 102.00 | 208 |
| 15 Jan 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| 12 Jan 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 3 |
| 11 Jan 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| 10 Jan 2024 | 105.00 | 105.00 | 103.00 | 105.00 | 105.00 | 208 |
| 09 Jan 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| 08 Jan 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| 05 Jan 2024 | 104.00 | 105.00 | 103.00 | 105.00 | 105.00 | 290 |
| 04 Jan 2024 | 109.00 | 109.00 | 103.00 | 103.00 | 103.00 | 328 |
| 03 Jan 2024 | 104.00 | 107.00 | 103.00 | 103.00 | 103.00 | 107 |
| 29 Dec 2023 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| 28 Dec 2023 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| 27 Dec 2023 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 4 |
| 22 Dec 2023 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 137 |
| 21 Dec 2023 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 1 |
| 20 Dec 2023 | 104.00 | 112.00 | 104.00 | 112.00 | 112.00 | 106 |
| 19 Dec 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 18 Dec 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 15 Dec 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 14 Dec 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 1 |
| 13 Dec 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 12 Dec 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 4 |
| 11 Dec 2023 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 2 |
| 08 Dec 2023 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | 111 |
| *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.