APG|SGA SA (APGN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:30PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 207.00 | 207.00 | 204.00 | 205.00 | 205.00 | 354 |
| 16 May 2024 | 205.00 | 207.00 | 205.00 | 205.00 | 205.00 | 528 |
| 15 May 2024 | 203.00 | 207.00 | 203.00 | 205.00 | 205.00 | 1,180 |
| 14 May 2024 | 205.00 | 205.00 | 198.00 | 201.00 | 201.00 | 1,696 |
| 13 May 2024 | 201.00 | 205.00 | 199.50 | 205.00 | 205.00 | 1,094 |
| 10 May 2024 | 201.00 | 201.00 | 199.50 | 201.00 | 201.00 | 505 |
| 08 May 2024 | 201.00 | 203.00 | 199.50 | 201.00 | 201.00 | 1,305 |
| 07 May 2024 | 199.00 | 202.00 | 199.00 | 201.00 | 201.00 | 928 |
| 06 May 2024 | 203.00 | 208.00 | 197.00 | 201.00 | 201.00 | 2,725 |
| 03 May 2024 | 199.00 | 207.00 | 195.00 | 205.00 | 205.00 | 3,111 |
| 02 May 2024 | 208.00 | 212.00 | 193.00 | 198.50 | 198.50 | 3,642 |
| 30 Apr 2024 | 217.00 | 217.00 | 208.00 | 208.00 | 208.00 | 2,912 |
| 30 Apr 2024 | 11 Dividend | |||||
| 29 Apr 2024 | 223.00 | 226.00 | 222.00 | 226.00 | 215.00 | 2,178 |
| 26 Apr 2024 | 219.00 | 223.00 | 219.00 | 223.00 | 212.15 | 1,118 |
| 25 Apr 2024 | 221.00 | 221.00 | 219.00 | 219.00 | 208.34 | 452 |
| 24 Apr 2024 | 220.00 | 223.00 | 220.00 | 221.00 | 210.24 | 1,401 |
| 23 Apr 2024 | 220.00 | 222.00 | 220.00 | 221.00 | 210.24 | 482 |
| 22 Apr 2024 | 219.00 | 222.00 | 219.00 | 221.00 | 210.24 | 1,080 |
| 19 Apr 2024 | 221.00 | 222.00 | 219.00 | 219.00 | 208.34 | 758 |
| 18 Apr 2024 | 222.00 | 222.00 | 220.00 | 221.00 | 210.24 | 207 |
| 17 Apr 2024 | 221.00 | 222.00 | 221.00 | 222.00 | 211.19 | 860 |
| 16 Apr 2024 | 222.00 | 223.00 | 221.00 | 221.00 | 210.24 | 452 |
| 15 Apr 2024 | 223.00 | 224.00 | 220.00 | 222.00 | 211.19 | 1,167 |
| 12 Apr 2024 | 224.00 | 224.00 | 220.00 | 224.00 | 213.10 | 887 |
| 11 Apr 2024 | 224.00 | 224.00 | 219.00 | 220.00 | 209.29 | 1,002 |
| 10 Apr 2024 | 224.00 | 224.00 | 222.00 | 222.00 | 211.19 | 735 |
| 09 Apr 2024 | 224.00 | 224.00 | 222.00 | 222.00 | 211.19 | 574 |
| 08 Apr 2024 | 222.00 | 224.00 | 221.00 | 224.00 | 213.10 | 686 |
| 05 Apr 2024 | 220.00 | 222.00 | 219.00 | 221.00 | 210.24 | 507 |
| 04 Apr 2024 | 220.00 | 222.00 | 219.00 | 221.00 | 210.24 | 1,662 |
| 03 Apr 2024 | 222.00 | 222.00 | 221.00 | 222.00 | 211.19 | 282 |
| 02 Apr 2024 | 222.00 | 222.00 | 220.00 | 222.00 | 211.19 | 1,018 |
| 28 Mar 2024 | 222.00 | 222.00 | 219.00 | 221.00 | 210.24 | 885 |
| 27 Mar 2024 | 220.00 | 222.00 | 220.00 | 222.00 | 211.19 | 465 |
| 26 Mar 2024 | 220.00 | 221.00 | 220.00 | 221.00 | 210.24 | 652 |
| 25 Mar 2024 | 220.00 | 222.00 | 220.00 | 222.00 | 211.19 | 1,049 |
| 22 Mar 2024 | 221.00 | 222.00 | 220.00 | 221.00 | 210.24 | 820 |
| 21 Mar 2024 | 220.00 | 221.00 | 219.00 | 220.00 | 209.29 | 974 |
| 20 Mar 2024 | 220.00 | 222.00 | 218.00 | 220.00 | 209.29 | 3,143 |
| 19 Mar 2024 | 219.00 | 220.00 | 217.00 | 220.00 | 209.29 | 392 |
| 18 Mar 2024 | 217.00 | 220.00 | 217.00 | 220.00 | 209.29 | 1,565 |
| 15 Mar 2024 | 219.00 | 220.00 | 215.00 | 220.00 | 209.29 | 3,012 |
| 14 Mar 2024 | 218.00 | 220.00 | 216.00 | 220.00 | 209.29 | 981 |
| 13 Mar 2024 | 213.00 | 218.00 | 213.00 | 217.00 | 206.44 | 1,756 |
| 12 Mar 2024 | 217.00 | 217.00 | 212.00 | 214.00 | 203.58 | 1,006 |
| 11 Mar 2024 | 216.00 | 218.00 | 215.00 | 216.00 | 205.49 | 612 |
| 08 Mar 2024 | 214.00 | 218.00 | 212.00 | 217.00 | 206.44 | 1,217 |
| 07 Mar 2024 | 213.00 | 215.00 | 207.00 | 211.00 | 200.73 | 1,602 |
| 06 Mar 2024 | 217.00 | 219.00 | 213.00 | 217.00 | 206.44 | 1,772 |
| 05 Mar 2024 | 221.00 | 221.00 | 208.00 | 216.00 | 205.49 | 1,912 |
| 04 Mar 2024 | 215.00 | 222.00 | 213.00 | 220.00 | 209.29 | 3,114 |
| 01 Mar 2024 | 215.00 | 215.00 | 209.00 | 214.00 | 203.58 | 1,519 |
| 29 Feb 2024 | 208.00 | 211.00 | 206.00 | 211.00 | 200.73 | 1,503 |
| 28 Feb 2024 | 211.00 | 212.00 | 203.00 | 209.00 | 198.83 | 1,637 |
| 27 Feb 2024 | 202.00 | 210.00 | 202.00 | 209.00 | 198.83 | 4,190 |
| 26 Feb 2024 | 202.00 | 205.00 | 198.50 | 205.00 | 195.02 | 1,041 |
| 23 Feb 2024 | 201.00 | 203.00 | 197.50 | 202.00 | 192.17 | 1,587 |
| 22 Feb 2024 | 203.00 | 203.00 | 195.50 | 195.50 | 185.98 | 2,884 |
| 21 Feb 2024 | 195.50 | 202.00 | 195.00 | 202.00 | 192.17 | 3,666 |
| 20 Feb 2024 | 200.00 | 200.00 | 190.50 | 199.00 | 189.31 | 1,952 |
| 19 Feb 2024 | 193.00 | 201.00 | 190.50 | 201.00 | 191.22 | 2,111 |
| 16 Feb 2024 | 192.50 | 193.00 | 190.00 | 193.00 | 183.61 | 1,191 |
| 15 Feb 2024 | 188.50 | 193.00 | 187.50 | 193.00 | 183.61 | 3,001 |
| 14 Feb 2024 | 188.00 | 188.50 | 188.00 | 188.50 | 179.33 | 412 |
| 13 Feb 2024 | 187.50 | 188.50 | 186.00 | 188.00 | 178.85 | 1,540 |
| 12 Feb 2024 | 186.50 | 188.50 | 186.00 | 187.50 | 178.37 | 775 |
| 09 Feb 2024 | 190.50 | 192.00 | 187.00 | 188.00 | 178.85 | 576 |
| 08 Feb 2024 | 186.50 | 191.00 | 186.50 | 190.50 | 181.23 | 653 |
| 07 Feb 2024 | 191.00 | 191.00 | 187.00 | 188.00 | 178.85 | 500 |
| 06 Feb 2024 | 189.00 | 191.00 | 186.50 | 191.00 | 181.70 | 866 |
| 05 Feb 2024 | 185.00 | 188.00 | 185.00 | 188.00 | 178.85 | 880 |
| 02 Feb 2024 | 190.00 | 190.00 | 183.50 | 185.00 | 176.00 | 1,812 |
| 01 Feb 2024 | 187.50 | 190.00 | 185.50 | 188.50 | 179.33 | 648 |
| 31 Jan 2024 | 183.50 | 189.00 | 183.00 | 189.00 | 179.80 | 962 |
| 30 Jan 2024 | 183.00 | 185.00 | 180.50 | 185.00 | 176.00 | 1,294 |
| 29 Jan 2024 | 183.00 | 183.00 | 181.00 | 183.00 | 174.09 | 730 |
| 26 Jan 2024 | 182.50 | 183.00 | 179.50 | 183.00 | 174.09 | 618 |
| 25 Jan 2024 | 182.00 | 183.00 | 179.00 | 179.50 | 170.76 | 625 |
| 24 Jan 2024 | 183.50 | 185.50 | 180.00 | 180.00 | 171.24 | 1,570 |
| 23 Jan 2024 | 185.00 | 187.00 | 182.50 | 185.50 | 176.47 | 1,078 |
| 22 Jan 2024 | 184.50 | 185.00 | 181.50 | 185.00 | 176.00 | 665 |
| 19 Jan 2024 | 185.00 | 185.00 | 184.00 | 184.50 | 175.52 | 1,097 |
| 18 Jan 2024 | 181.50 | 185.00 | 181.00 | 182.50 | 173.62 | 391 |
| 17 Jan 2024 | 185.50 | 185.50 | 181.50 | 181.50 | 172.67 | 9,323 |
| 16 Jan 2024 | 185.50 | 185.50 | 182.50 | 185.50 | 176.47 | 513 |
| 15 Jan 2024 | 183.00 | 185.50 | 182.50 | 182.50 | 173.62 | 1,388 |
| 12 Jan 2024 | 182.00 | 184.00 | 182.00 | 184.00 | 175.04 | 405 |
| 11 Jan 2024 | 182.50 | 182.50 | 180.50 | 182.50 | 173.62 | 589 |
| 10 Jan 2024 | 182.50 | 183.00 | 182.50 | 182.50 | 173.62 | 203 |
| 09 Jan 2024 | 180.00 | 182.50 | 178.50 | 182.50 | 173.62 | 107 |
| 08 Jan 2024 | 184.00 | 184.00 | 181.00 | 181.00 | 172.19 | 690 |
| 05 Jan 2024 | 183.00 | 183.50 | 179.50 | 183.50 | 174.57 | 444 |
| 04 Jan 2024 | 181.00 | 183.00 | 178.50 | 183.00 | 174.09 | 1,389 |
| 03 Jan 2024 | 184.00 | 184.00 | 180.50 | 182.00 | 173.14 | 290 |
| 29 Dec 2023 | 180.00 | 183.00 | 178.50 | 183.00 | 174.09 | 322 |
| 28 Dec 2023 | 179.00 | 179.00 | 176.00 | 178.00 | 169.34 | 408 |
| 27 Dec 2023 | 180.50 | 181.00 | 179.00 | 180.00 | 171.24 | 273 |
| 22 Dec 2023 | 183.00 | 183.00 | 178.50 | 179.00 | 170.29 | 5,013 |
| 21 Dec 2023 | 182.00 | 183.00 | 179.50 | 183.00 | 174.09 | 260 |
| *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.