Helvetia Holding AG (HELN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
As of 04:12PM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 122.20 | 123.90 | 122.70 | 123.20 | 123.20 | 50,810 |
| 07 May 2024 | 122.20 | 124.30 | 122.20 | 123.40 | 123.40 | 78,441 |
| 06 May 2024 | 121.00 | 122.50 | 121.00 | 121.90 | 121.90 | 81,591 |
| 03 May 2024 | 120.30 | 122.80 | 120.20 | 120.40 | 120.40 | 92,192 |
| 02 May 2024 | 121.80 | 122.70 | 119.10 | 119.60 | 119.60 | 82,986 |
| 30 Apr 2024 | 119.80 | 121.30 | 119.70 | 120.30 | 120.30 | 92,543 |
| 29 Apr 2024 | 119.50 | 120.30 | 119.20 | 119.60 | 119.60 | 74,666 |
| 26 Apr 2024 | 119.20 | 119.40 | 118.60 | 118.60 | 118.60 | 66,622 |
| 25 Apr 2024 | 119.00 | 119.40 | 117.70 | 118.10 | 118.10 | 63,709 |
| 24 Apr 2024 | 120.40 | 120.40 | 118.50 | 118.70 | 118.70 | 54,190 |
| 23 Apr 2024 | 120.40 | 120.50 | 119.20 | 120.20 | 120.20 | 61,965 |
| 22 Apr 2024 | 119.20 | 120.30 | 119.10 | 119.90 | 119.90 | 83,760 |
| 19 Apr 2024 | 117.60 | 118.00 | 116.90 | 117.90 | 117.90 | 91,846 |
| 18 Apr 2024 | 119.00 | 119.00 | 117.30 | 118.70 | 118.70 | 92,684 |
| 17 Apr 2024 | 118.70 | 119.60 | 118.60 | 118.70 | 118.70 | 63,838 |
| 16 Apr 2024 | 120.60 | 120.60 | 118.70 | 118.70 | 118.70 | 92,695 |
| 15 Apr 2024 | 123.00 | 123.70 | 121.60 | 121.60 | 121.60 | 89,999 |
| 12 Apr 2024 | 122.80 | 123.40 | 122.20 | 122.50 | 122.50 | 92,982 |
| 11 Apr 2024 | 121.70 | 122.30 | 120.50 | 121.50 | 121.50 | 85,290 |
| 10 Apr 2024 | 123.00 | 123.00 | 120.80 | 121.70 | 121.70 | 66,415 |
| 09 Apr 2024 | 123.50 | 123.70 | 122.30 | 122.50 | 122.50 | 60,302 |
| 08 Apr 2024 | 123.00 | 123.90 | 122.90 | 123.50 | 123.50 | 46,855 |
| 05 Apr 2024 | 123.40 | 123.40 | 122.30 | 122.70 | 122.70 | 65,205 |
| 04 Apr 2024 | 124.20 | 124.60 | 123.70 | 124.00 | 124.00 | 52,468 |
| 03 Apr 2024 | 124.10 | 124.50 | 123.40 | 123.80 | 123.80 | 39,258 |
| 02 Apr 2024 | 124.60 | 125.20 | 123.70 | 124.30 | 124.30 | 64,774 |
| 28 Mar 2024 | 124.40 | 124.90 | 123.60 | 124.30 | 124.30 | 54,159 |
| 27 Mar 2024 | 122.50 | 125.00 | 122.30 | 124.30 | 124.30 | 57,209 |
| 26 Mar 2024 | 123.20 | 123.30 | 122.20 | 122.40 | 122.40 | 101,022 |
| 25 Mar 2024 | 124.50 | 124.60 | 122.50 | 123.90 | 123.90 | 93,886 |
| 22 Mar 2024 | 124.70 | 125.70 | 124.40 | 124.40 | 124.40 | 112,907 |
| 21 Mar 2024 | 131.40 | 131.40 | 123.30 | 125.10 | 125.10 | 253,101 |
| 20 Mar 2024 | 130.10 | 131.50 | 129.80 | 131.20 | 131.20 | 42,544 |
| 19 Mar 2024 | 130.20 | 131.00 | 129.60 | 130.50 | 130.50 | 42,790 |
| 18 Mar 2024 | 131.20 | 131.50 | 129.20 | 130.40 | 130.40 | 94,635 |
| 15 Mar 2024 | 130.70 | 132.00 | 130.40 | 131.50 | 131.50 | 384,789 |
| 14 Mar 2024 | 131.60 | 131.70 | 129.60 | 130.50 | 130.50 | 69,700 |
| 13 Mar 2024 | 131.50 | 132.00 | 131.10 | 131.90 | 131.90 | 81,064 |
| 12 Mar 2024 | 129.30 | 131.70 | 129.10 | 131.40 | 131.40 | 84,559 |
| 11 Mar 2024 | 127.70 | 129.00 | 127.30 | 129.00 | 129.00 | 48,528 |
| 08 Mar 2024 | 127.10 | 128.60 | 126.80 | 128.10 | 128.10 | 52,517 |
| 07 Mar 2024 | 125.90 | 127.30 | 125.80 | 126.80 | 126.80 | 48,469 |
| 06 Mar 2024 | 126.70 | 127.70 | 125.80 | 126.00 | 126.00 | 69,012 |
| 05 Mar 2024 | 126.00 | 126.60 | 125.50 | 126.60 | 126.60 | 42,393 |
| 04 Mar 2024 | 126.00 | 126.30 | 125.30 | 126.00 | 126.00 | 45,586 |
| 01 Mar 2024 | 125.50 | 126.90 | 125.30 | 125.80 | 125.80 | 48,382 |
| 29 Feb 2024 | 124.20 | 125.60 | 124.10 | 124.90 | 124.90 | 141,732 |
| 28 Feb 2024 | 124.00 | 124.50 | 123.50 | 123.80 | 123.80 | 88,149 |
| 27 Feb 2024 | 125.00 | 125.00 | 123.40 | 123.80 | 123.80 | 50,563 |
| 26 Feb 2024 | 124.40 | 125.00 | 123.50 | 124.80 | 124.80 | 82,131 |
| 23 Feb 2024 | 124.70 | 125.40 | 123.70 | 125.40 | 125.40 | 39,020 |
| 22 Feb 2024 | 123.80 | 124.80 | 123.80 | 124.20 | 124.20 | 58,864 |
| 21 Feb 2024 | 123.70 | 124.00 | 122.60 | 123.10 | 123.10 | 36,931 |
| 20 Feb 2024 | 123.00 | 124.00 | 122.60 | 123.60 | 123.60 | 60,837 |
| 19 Feb 2024 | 123.50 | 123.80 | 122.50 | 123.20 | 123.20 | 50,199 |
| 16 Feb 2024 | 123.30 | 124.00 | 122.60 | 123.20 | 123.20 | 92,292 |
| 15 Feb 2024 | 122.50 | 123.00 | 122.00 | 122.80 | 122.80 | 65,268 |
| 14 Feb 2024 | 121.50 | 123.10 | 121.50 | 122.20 | 122.20 | 80,051 |
| 13 Feb 2024 | 122.70 | 123.50 | 121.50 | 121.90 | 121.90 | 48,219 |
| 12 Feb 2024 | 121.00 | 122.10 | 120.80 | 121.90 | 121.90 | 61,532 |
| 09 Feb 2024 | 120.80 | 121.30 | 120.10 | 120.30 | 120.30 | 54,672 |
| 08 Feb 2024 | 123.60 | 124.00 | 120.70 | 120.90 | 120.90 | 78,721 |
| 07 Feb 2024 | 123.80 | 124.60 | 123.00 | 123.40 | 123.40 | 64,716 |
| 06 Feb 2024 | 126.10 | 126.70 | 124.20 | 124.20 | 124.20 | 87,164 |
| 05 Feb 2024 | 126.20 | 126.60 | 124.90 | 125.90 | 125.90 | 50,875 |
| 02 Feb 2024 | 125.50 | 126.90 | 125.50 | 126.20 | 126.20 | 51,216 |
| 01 Feb 2024 | 125.00 | 126.60 | 124.60 | 125.20 | 125.20 | 62,424 |
| 31 Jan 2024 | 124.70 | 125.90 | 124.60 | 125.10 | 125.10 | 82,560 |
| 30 Jan 2024 | 124.80 | 125.20 | 124.00 | 124.20 | 124.20 | 44,781 |
| 29 Jan 2024 | 124.90 | 125.10 | 123.90 | 125.00 | 125.00 | 45,520 |
| 26 Jan 2024 | 124.00 | 125.20 | 123.50 | 124.50 | 124.50 | 55,710 |
| 25 Jan 2024 | 123.20 | 124.60 | 123.20 | 123.90 | 123.90 | 66,882 |
| 24 Jan 2024 | 122.70 | 123.60 | 121.80 | 123.30 | 123.30 | 65,006 |
| 23 Jan 2024 | 123.00 | 123.70 | 121.80 | 122.30 | 122.30 | 57,373 |
| 22 Jan 2024 | 121.00 | 123.10 | 120.90 | 122.80 | 122.80 | 63,909 |
| 19 Jan 2024 | 121.70 | 121.70 | 120.10 | 120.40 | 120.40 | 43,543 |
| 18 Jan 2024 | 120.20 | 121.50 | 119.60 | 120.70 | 120.70 | 62,716 |
| 17 Jan 2024 | 119.10 | 120.00 | 118.10 | 119.80 | 119.80 | 67,720 |
| 16 Jan 2024 | 119.20 | 120.40 | 119.10 | 120.00 | 120.00 | 44,878 |
| 15 Jan 2024 | 119.80 | 120.70 | 119.80 | 119.90 | 119.90 | 53,134 |
| 12 Jan 2024 | 118.60 | 120.00 | 118.60 | 119.10 | 119.10 | 76,751 |
| 11 Jan 2024 | 118.30 | 119.30 | 117.40 | 117.40 | 117.40 | 89,550 |
| 10 Jan 2024 | 117.20 | 118.20 | 116.60 | 117.40 | 117.40 | 48,092 |
| 09 Jan 2024 | 117.50 | 118.30 | 117.20 | 117.70 | 117.70 | 47,648 |
| 08 Jan 2024 | 117.50 | 118.20 | 116.70 | 117.40 | 117.40 | 64,151 |
| 05 Jan 2024 | 117.10 | 117.70 | 115.60 | 117.40 | 117.40 | 71,334 |
| 04 Jan 2024 | 116.90 | 118.00 | 116.40 | 117.70 | 117.70 | 58,421 |
| 03 Jan 2024 | 117.50 | 118.70 | 116.30 | 116.80 | 116.80 | 98,420 |
| 29 Dec 2023 | 115.30 | 116.20 | 115.20 | 115.90 | 115.90 | 33,142 |
| 28 Dec 2023 | 116.40 | 116.50 | 114.70 | 114.70 | 114.70 | 48,311 |
| 27 Dec 2023 | 115.30 | 116.30 | 115.00 | 116.00 | 116.00 | 48,736 |
| 22 Dec 2023 | 115.20 | 116.00 | 115.10 | 115.40 | 115.40 | 49,763 |
| 21 Dec 2023 | 116.00 | 116.50 | 115.20 | 115.30 | 115.30 | 54,521 |
| 20 Dec 2023 | 116.70 | 117.10 | 115.90 | 116.40 | 116.40 | 89,898 |
| 19 Dec 2023 | 116.20 | 117.10 | 116.10 | 116.20 | 116.20 | 81,743 |
| 18 Dec 2023 | 116.50 | 117.50 | 116.00 | 116.50 | 116.50 | 66,037 |
| 15 Dec 2023 | 116.60 | 117.50 | 115.90 | 116.40 | 116.40 | 172,521 |
| 14 Dec 2023 | 116.40 | 118.20 | 116.00 | 116.60 | 116.60 | 108,210 |
| 13 Dec 2023 | 115.20 | 116.90 | 115.20 | 116.00 | 116.00 | 67,531 |
| 12 Dec 2023 | 115.60 | 116.30 | 115.10 | 115.50 | 115.50 | 82,280 |
| *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.