Zwahlen & Mayr SA (ZWM.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 09:15AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| 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 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| 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 | - |
| 09 Feb 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 08 Feb 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 07 Feb 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 06 Feb 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 05 Feb 2024 | 122.00 | 122.00 | 116.00 | 116.00 | 116.00 | 44 |
| 02 Feb 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 1 |
| 01 Feb 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| 31 Jan 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 19 |
| 30 Jan 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 48 |
| 29 Jan 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 60 |
| 26 Jan 2024 | 132.00 | 132.00 | 124.00 | 124.00 | 124.00 | 279 |
| 25 Jan 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| 24 Jan 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
| 23 Jan 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
| 22 Jan 2024 | 139.00 | 139.00 | 137.00 | 137.00 | 137.00 | 88 |
| 19 Jan 2024 | 145.00 | 145.00 | 140.00 | 140.00 | 140.00 | 25 |
| 18 Jan 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| 17 Jan 2024 | 151.00 | 151.00 | 145.00 | 145.00 | 145.00 | 48 |
| 16 Jan 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| 15 Jan 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| 12 Jan 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 1 |
| 11 Jan 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| 10 Jan 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| 09 Jan 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| 08 Jan 2024 | 165.00 | 165.00 | 151.00 | 151.00 | 151.00 | 17 |
| 05 Jan 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| 04 Jan 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| 03 Jan 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| 29 Dec 2023 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| 28 Dec 2023 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 10 |
| 27 Dec 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| 22 Dec 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| 21 Dec 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 1 |
| 20 Dec 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| 19 Dec 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| 18 Dec 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 10 |
| 15 Dec 2023 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 10 |
| 14 Dec 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| 13 Dec 2023 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 1 |
| 12 Dec 2023 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
| 11 Dec 2023 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
| 08 Dec 2023 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
| 07 Dec 2023 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
| *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.