UK markets close in 17 minutes

ARYZTA AG (ARYN.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
1.7800+0.0020 (+0.11%)
As of 04:43PM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20241.79501.80001.77201.78001.7800938,108
07 May 20241.79501.80001.75901.77801.77801,851,122
06 May 20241.78901.80801.77701.78801.78802,651,478
03 May 20241.75001.79501.75001.77301.77302,606,542
02 May 20241.75001.75601.71501.74801.74801,821,989
30 Apr 20241.71101.75001.71001.74501.74502,333,679
29 Apr 20241.71101.72401.68901.72401.72401,732,220
26 Apr 20241.70001.71801.69001.71801.71801,244,436
25 Apr 20241.70201.71501.65401.67701.67701,314,955
24 Apr 20241.71001.71801.69101.70401.70401,499,761
23 Apr 20241.70001.71501.68201.71101.71101,872,404
22 Apr 20241.68301.74001.66601.69201.69202,909,307
19 Apr 20241.64201.68501.64201.68201.6820919,016
18 Apr 20241.68501.69101.64001.68301.68301,348,340
17 Apr 20241.67401.71701.64401.69201.69202,766,248
16 Apr 20241.63001.66301.61601.65301.65301,148,757
15 Apr 20241.66201.66501.62601.65801.65801,376,089
12 Apr 20241.70701.72401.66201.66601.66601,741,406
11 Apr 20241.73001.73701.69901.70601.70601,744,150
10 Apr 20241.76501.76501.70001.72701.72701,890,752
09 Apr 20241.74001.75301.73201.75001.75002,976,778
08 Apr 20241.71001.74001.70801.72901.72902,692,340
05 Apr 20241.67601.71201.67601.70901.70902,327,495
04 Apr 20241.70901.74801.68701.70901.70902,944,109
03 Apr 20241.62001.71501.61001.71401.71403,565,015
02 Apr 20241.65001.65401.60201.60401.60401,158,722
28 Mar 20241.64001.65701.61301.63701.63702,428,060
27 Mar 20241.67001.69001.62901.63501.63502,185,431
26 Mar 20241.69001.70001.66601.68801.68801,977,797
25 Mar 20241.67701.70001.66301.69501.69502,453,501
22 Mar 20241.66901.68101.63801.67801.67802,056,195
21 Mar 20241.69501.71501.66401.67301.67302,182,656
20 Mar 20241.65001.69401.64801.69001.69002,414,966
19 Mar 20241.63401.65001.61101.65001.65001,291,869
18 Mar 20241.68001.68701.63701.64201.64201,427,144
15 Mar 20241.65001.68301.63401.66701.66702,237,633
14 Mar 20241.68001.68001.63401.65201.65201,752,254
13 Mar 20241.67801.69901.64001.67601.67602,326,921
12 Mar 20241.64001.69701.63601.67601.67604,448,296
11 Mar 20241.55501.64001.52601.63401.63403,941,931
08 Mar 20241.52501.56401.51301.55501.55502,434,150
07 Mar 20241.50201.54001.48001.52501.52502,281,963
06 Mar 20241.50001.51401.39801.50701.50707,170,109
05 Mar 20241.56101.57101.47801.50401.50405,597,341
04 Mar 20241.61201.66501.57001.58601.58605,656,376
01 Mar 20241.57501.57701.53401.57001.57002,522,837
29 Feb 20241.55901.57001.53701.56401.56402,522,721
28 Feb 20241.57301.57301.53501.55901.55901,965,840
27 Feb 20241.56001.57801.54401.57301.57301,667,118
26 Feb 20241.56401.58301.55801.57001.57001,121,941
23 Feb 20241.55501.56501.53501.56301.56301,244,736
22 Feb 20241.53001.55901.52901.55101.55101,240,087
21 Feb 20241.52001.54601.52001.53501.5350674,855
20 Feb 20241.51401.55001.51401.53501.53501,502,864
19 Feb 20241.50301.54001.50201.53201.53201,227,724
16 Feb 20241.53001.54001.49201.50701.50701,972,892
15 Feb 20241.54001.54701.51001.52801.52801,983,786
14 Feb 20241.54001.54801.53101.53701.53701,761,682
13 Feb 20241.55801.56201.53101.54001.5400871,004
12 Feb 20241.56001.57001.53101.53701.5370891,032
09 Feb 20241.57601.58801.53101.55001.55001,385,353
08 Feb 20241.58101.61201.58001.58901.58901,041,534
07 Feb 20241.56001.59501.56001.58101.58101,581,537
06 Feb 20241.59801.59801.52901.58101.58102,817,066
05 Feb 20241.56001.61001.56001.58801.58801,583,443
02 Feb 20241.57501.58801.55601.56301.5630791,033
01 Feb 20241.56201.58501.55101.57301.57301,046,462
31 Jan 20241.54001.56501.54001.55501.55501,831,837
30 Jan 20241.55701.55701.50201.53801.53801,463,689
29 Jan 20241.57001.57001.52301.55001.55001,677,886
26 Jan 20241.59401.59401.56101.57401.5740868,216
25 Jan 20241.56901.59401.56001.58301.58301,392,735
24 Jan 20241.55301.59301.54601.58401.58402,412,235
23 Jan 20241.53601.56801.53001.54001.54001,360,633
22 Jan 20241.49201.53701.49201.53301.5330870,495
19 Jan 20241.52701.52701.48001.48701.48702,625,318
18 Jan 20241.52001.53601.51401.51501.51501,883,421
17 Jan 20241.51801.52001.49501.51301.51301,442,691
16 Jan 20241.52001.53901.51501.52601.52601,015,535
15 Jan 20241.52801.53901.52101.53401.5340949,265
12 Jan 20241.53901.54501.51501.53801.53801,034,015
11 Jan 20241.56301.56301.51601.52601.52601,370,594
10 Jan 20241.57201.57501.55601.56001.5600892,828
09 Jan 20241.56501.58201.55601.57201.57201,017,328
08 Jan 20241.55201.58001.55001.57301.57301,076,764
05 Jan 20241.54301.57101.52801.55801.55801,273,037
04 Jan 20241.51201.56001.51201.55101.55101,563,024
03 Jan 20241.56801.56801.51501.51901.51901,798,176
29 Dec 20231.55001.56001.53501.55201.5520761,451
28 Dec 20231.56901.57001.54701.54701.5470625,866
27 Dec 20231.56601.57101.54601.56001.56001,143,997
22 Dec 20231.56401.58001.55001.55701.55701,380,765
21 Dec 20231.57001.57901.55901.57501.5750894,136
20 Dec 20231.60001.60201.57001.58201.58201,178,436
19 Dec 20231.59601.62401.58601.60301.60301,731,029
18 Dec 20231.58301.59701.55701.58901.58901,636,940
15 Dec 20231.59701.61001.57901.60001.60003,836,453
14 Dec 20231.58201.63301.57801.60101.60102,506,984
13 Dec 20231.58401.58401.55501.56401.56402,038,735
12 Dec 20231.60101.61001.56801.57201.57202,107,533
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...