Vaudoise Assurances Holding SA (VAHN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
As of 02:43PM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 452.00 | 452.00 | 451.00 | 451.00 | 451.00 | 1,454 |
| 06 May 2024 | 452.00 | 452.00 | 450.00 | 452.00 | 452.00 | 3,708 |
| 03 May 2024 | 450.00 | 453.00 | 450.00 | 450.00 | 450.00 | 1,300 |
| 02 May 2024 | 450.00 | 453.00 | 446.00 | 449.00 | 449.00 | 1,327 |
| 30 Apr 2024 | 450.00 | 453.00 | 447.00 | 447.00 | 447.00 | 1,104 |
| 29 Apr 2024 | 452.00 | 455.00 | 451.00 | 451.00 | 451.00 | 1,221 |
| 26 Apr 2024 | 450.00 | 452.00 | 448.00 | 452.00 | 452.00 | 1,734 |
| 25 Apr 2024 | 449.00 | 449.00 | 441.00 | 447.00 | 447.00 | 999 |
| 24 Apr 2024 | 451.00 | 451.00 | 444.00 | 445.00 | 445.00 | 786 |
| 23 Apr 2024 | 453.00 | 453.00 | 449.00 | 451.00 | 451.00 | 474 |
| 22 Apr 2024 | 450.00 | 453.00 | 448.00 | 453.00 | 453.00 | 1,212 |
| 19 Apr 2024 | 450.00 | 450.00 | 444.00 | 448.00 | 448.00 | 480 |
| 18 Apr 2024 | 448.00 | 449.00 | 446.00 | 446.00 | 446.00 | 408 |
| 17 Apr 2024 | 446.00 | 449.00 | 444.00 | 448.00 | 448.00 | 1,095 |
| 16 Apr 2024 | 446.00 | 453.00 | 444.00 | 444.00 | 444.00 | 1,023 |
| 15 Apr 2024 | 453.00 | 456.00 | 448.00 | 452.00 | 452.00 | 1,720 |
| 12 Apr 2024 | 448.00 | 457.00 | 448.00 | 455.00 | 455.00 | 3,456 |
| 11 Apr 2024 | 452.00 | 452.00 | 444.00 | 448.00 | 448.00 | 1,126 |
| 10 Apr 2024 | 450.00 | 451.00 | 445.00 | 451.00 | 451.00 | 1,150 |
| 09 Apr 2024 | 450.00 | 452.00 | 446.00 | 446.00 | 446.00 | 2,330 |
| 08 Apr 2024 | 450.00 | 452.00 | 446.00 | 446.00 | 446.00 | 914 |
| 05 Apr 2024 | 449.00 | 451.00 | 446.00 | 446.00 | 446.00 | 996 |
| 04 Apr 2024 | 451.00 | 452.00 | 449.00 | 450.00 | 450.00 | 1,049 |
| 03 Apr 2024 | 445.00 | 451.00 | 445.00 | 448.00 | 448.00 | 226 |
| 02 Apr 2024 | 455.00 | 455.00 | 444.00 | 444.00 | 444.00 | 1,430 |
| 28 Mar 2024 | 454.00 | 454.00 | 447.00 | 449.00 | 449.00 | 1,312 |
| 27 Mar 2024 | 455.00 | 455.00 | 451.00 | 451.00 | 451.00 | 2,148 |
| 26 Mar 2024 | 453.00 | 455.00 | 452.00 | 453.00 | 453.00 | 2,306 |
| 25 Mar 2024 | 447.00 | 450.00 | 445.00 | 448.00 | 448.00 | 1,187 |
| 22 Mar 2024 | 450.00 | 452.00 | 445.00 | 445.00 | 445.00 | 1,395 |
| 21 Mar 2024 | 451.00 | 453.00 | 447.00 | 451.00 | 451.00 | 823 |
| 20 Mar 2024 | 453.00 | 455.00 | 451.00 | 451.00 | 451.00 | 390 |
| 19 Mar 2024 | 451.00 | 454.00 | 451.00 | 453.00 | 453.00 | 655 |
| 18 Mar 2024 | 452.00 | 455.00 | 451.00 | 454.00 | 454.00 | 1,299 |
| 15 Mar 2024 | 450.00 | 452.00 | 448.00 | 451.00 | 451.00 | 1,668 |
| 14 Mar 2024 | 453.00 | 453.00 | 448.00 | 449.00 | 449.00 | 1,134 |
| 13 Mar 2024 | 451.00 | 452.00 | 447.00 | 448.00 | 448.00 | 1,775 |
| 12 Mar 2024 | 450.00 | 454.00 | 448.00 | 449.00 | 449.00 | 1,230 |
| 11 Mar 2024 | 449.00 | 453.00 | 448.00 | 453.00 | 453.00 | 989 |
| 08 Mar 2024 | 450.00 | 452.00 | 445.00 | 448.00 | 448.00 | 673 |
| 07 Mar 2024 | 447.00 | 450.00 | 445.00 | 448.00 | 448.00 | 864 |
| 06 Mar 2024 | 451.00 | 451.00 | 443.00 | 447.00 | 447.00 | 540 |
| 05 Mar 2024 | 448.00 | 449.00 | 444.00 | 446.00 | 446.00 | 390 |
| 04 Mar 2024 | 451.00 | 451.00 | 441.00 | 444.00 | 444.00 | 852 |
| 01 Mar 2024 | 450.00 | 451.00 | 447.00 | 451.00 | 451.00 | 1,511 |
| 29 Feb 2024 | 449.00 | 451.00 | 446.00 | 450.00 | 450.00 | 1,594 |
| 28 Feb 2024 | 450.00 | 450.00 | 445.00 | 449.00 | 449.00 | 2,241 |
| 27 Feb 2024 | 447.00 | 449.00 | 444.00 | 448.00 | 448.00 | 511 |
| 26 Feb 2024 | 448.00 | 450.00 | 445.00 | 450.00 | 450.00 | 794 |
| 23 Feb 2024 | 450.00 | 450.00 | 444.00 | 445.00 | 445.00 | 1,681 |
| 22 Feb 2024 | 449.00 | 450.00 | 447.00 | 447.00 | 447.00 | 257 |
| 21 Feb 2024 | 448.00 | 450.00 | 447.00 | 450.00 | 450.00 | 1,108 |
| 20 Feb 2024 | 449.00 | 451.00 | 447.00 | 447.00 | 447.00 | 517 |
| 19 Feb 2024 | 451.00 | 451.00 | 447.00 | 448.00 | 448.00 | 2,965 |
| 16 Feb 2024 | 451.00 | 451.00 | 450.00 | 451.00 | 451.00 | 3,529 |
| 15 Feb 2024 | 449.00 | 451.00 | 448.00 | 450.00 | 450.00 | 883 |
| 14 Feb 2024 | 448.00 | 451.00 | 448.00 | 448.00 | 448.00 | 1,129 |
| 13 Feb 2024 | 451.00 | 452.00 | 449.00 | 451.00 | 451.00 | 2,712 |
| 12 Feb 2024 | 446.00 | 451.00 | 446.00 | 451.00 | 451.00 | 1,609 |
| 09 Feb 2024 | 441.00 | 448.00 | 441.00 | 445.00 | 445.00 | 258 |
| 08 Feb 2024 | 445.00 | 448.00 | 441.00 | 446.00 | 446.00 | 759 |
| 07 Feb 2024 | 444.00 | 447.00 | 434.00 | 447.00 | 447.00 | 897 |
| 06 Feb 2024 | 443.00 | 444.00 | 433.00 | 444.00 | 444.00 | 934 |
| 05 Feb 2024 | 439.00 | 443.00 | 432.00 | 439.00 | 439.00 | 859 |
| 02 Feb 2024 | 439.00 | 440.00 | 433.00 | 439.00 | 439.00 | 744 |
| 01 Feb 2024 | 439.00 | 440.00 | 430.00 | 433.00 | 433.00 | 393 |
| 31 Jan 2024 | 435.00 | 439.00 | 433.00 | 439.00 | 439.00 | 444 |
| 30 Jan 2024 | 445.00 | 445.00 | 433.00 | 435.00 | 435.00 | 963 |
| 29 Jan 2024 | 444.00 | 444.00 | 440.00 | 443.00 | 443.00 | 397 |
| 26 Jan 2024 | 434.00 | 443.00 | 431.00 | 443.00 | 443.00 | 533 |
| 25 Jan 2024 | 440.00 | 442.00 | 434.00 | 442.00 | 442.00 | 496 |
| 24 Jan 2024 | 439.00 | 441.00 | 435.00 | 439.00 | 439.00 | 984 |
| 23 Jan 2024 | 434.00 | 439.00 | 434.00 | 435.00 | 435.00 | 341 |
| 22 Jan 2024 | 426.00 | 439.00 | 426.00 | 438.00 | 438.00 | 815 |
| 19 Jan 2024 | 430.00 | 431.00 | 425.00 | 427.00 | 427.00 | 5,110 |
| 18 Jan 2024 | 432.00 | 432.00 | 427.00 | 430.00 | 430.00 | 828 |
| 17 Jan 2024 | 432.00 | 434.00 | 429.00 | 432.00 | 432.00 | 576 |
| 16 Jan 2024 | 435.00 | 435.00 | 431.00 | 435.00 | 435.00 | 712 |
| 15 Jan 2024 | 438.00 | 439.00 | 434.00 | 435.00 | 435.00 | 1,519 |
| 12 Jan 2024 | 438.00 | 439.00 | 434.00 | 436.00 | 436.00 | 1,415 |
| 11 Jan 2024 | 437.00 | 438.00 | 436.00 | 436.00 | 436.00 | 418 |
| 10 Jan 2024 | 439.00 | 439.00 | 436.00 | 437.00 | 437.00 | 68 |
| 09 Jan 2024 | 438.00 | 441.00 | 434.00 | 437.00 | 437.00 | 777 |
| 08 Jan 2024 | 439.00 | 441.00 | 437.00 | 437.00 | 437.00 | 207 |
| 05 Jan 2024 | 439.00 | 439.00 | 435.00 | 437.00 | 437.00 | 402 |
| 04 Jan 2024 | 440.00 | 441.00 | 436.00 | 438.00 | 438.00 | 270 |
| 03 Jan 2024 | 443.00 | 444.00 | 437.00 | 437.00 | 437.00 | 1,136 |
| 29 Dec 2023 | 441.00 | 441.00 | 438.00 | 440.00 | 440.00 | 422 |
| 28 Dec 2023 | 439.00 | 441.00 | 438.00 | 441.00 | 441.00 | 245 |
| 27 Dec 2023 | 440.00 | 441.00 | 437.00 | 441.00 | 441.00 | 307 |
| 22 Dec 2023 | 442.00 | 444.00 | 438.00 | 441.00 | 441.00 | 931 |
| 21 Dec 2023 | 444.00 | 444.00 | 433.00 | 436.00 | 436.00 | 796 |
| 20 Dec 2023 | 437.00 | 444.00 | 435.00 | 443.00 | 443.00 | 811 |
| 19 Dec 2023 | 436.00 | 440.00 | 434.00 | 440.00 | 440.00 | 796 |
| 18 Dec 2023 | 444.00 | 444.00 | 435.00 | 439.00 | 439.00 | 493 |
| 15 Dec 2023 | 444.00 | 444.00 | 440.00 | 443.00 | 443.00 | 604 |
| 14 Dec 2023 | 438.00 | 445.00 | 437.00 | 444.00 | 444.00 | 914 |
| 13 Dec 2023 | 434.00 | 440.00 | 434.00 | 440.00 | 440.00 | 1,207 |
| 12 Dec 2023 | 441.00 | 441.00 | 430.00 | 436.00 | 436.00 | 856 |
| 11 Dec 2023 | 434.00 | 440.00 | 430.00 | 439.00 | 439.00 | 1,268 |
| *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.