UK markets closed

Comet Holding AG (COTN.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
286.50+3.00 (+1.06%)
At close: 05:30PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024285.00290.50285.00286.50286.5015,802
02 May 2024292.50293.00282.00283.50283.5019,727
30 Apr 2024295.50298.50293.00293.00293.0010,484
29 Apr 2024294.00296.50290.50295.50295.5013,372
26 Apr 2024297.50298.50288.50293.50293.5020,858
25 Apr 2024292.00295.50290.00293.00293.0014,260
24 Apr 2024290.00297.50289.50294.00294.0022,090
23 Apr 2024282.50286.00279.00285.50285.5019,219
23 Apr 20241 Dividend
22 Apr 2024285.00287.50276.50280.00279.0018,767
19 Apr 2024288.00290.00280.00283.50282.4927,984
18 Apr 2024297.50297.50288.00293.50292.4519,949
17 Apr 2024299.00303.50292.50297.50296.4424,061
16 Apr 2024301.00302.50296.50300.50299.4323,879
15 Apr 2024311.50313.00305.00306.00304.9123,359
12 Apr 2024312.00313.00308.00312.00310.8922,151
11 Apr 2024303.00309.50302.50306.50305.4113,580
10 Apr 2024307.50307.50298.00304.00302.9117,347
09 Apr 2024308.50308.50303.00303.50302.4215,025
08 Apr 2024309.00309.50305.50308.00306.909,299
05 Apr 2024302.00308.50301.00307.50306.4011,461
04 Apr 2024308.50309.00303.50309.00307.9013,050
03 Apr 2024308.50311.00302.50308.50307.4016,335
02 Apr 2024314.00317.50309.00309.50308.3912,819
28 Mar 2024311.00314.20307.00314.20313.0825,199
27 Mar 2024313.60314.00307.20310.40309.2917,624
26 Mar 2024315.80317.80314.40316.20315.078,416
25 Mar 2024316.00318.00310.20318.00316.8613,640
22 Mar 2024315.20319.80315.20317.20316.0711,616
21 Mar 2024313.80328.00310.20316.80315.6733,041
20 Mar 2024305.60309.60304.40306.80305.7010,940
19 Mar 2024307.00309.20300.20306.40305.3118,909
18 Mar 2024317.00320.20306.40306.60305.5127,437
15 Mar 2024312.20321.00306.20319.20318.0681,162
14 Mar 2024310.60315.20310.20312.80311.6814,509
13 Mar 2024316.00316.00309.60310.20309.0916,631
12 Mar 2024315.00315.00306.40314.40313.2812,588
11 Mar 2024317.40318.80310.60312.60311.4821,277
08 Mar 2024322.60323.00315.40319.40318.2619,622
07 Mar 2024324.00328.40310.60319.00317.8626,086
06 Mar 2024322.80332.20322.80325.80324.6432,906
05 Mar 2024314.80325.40309.40322.40321.2543,768
04 Mar 2024310.60325.00290.20320.80319.6560,394
01 Mar 2024314.00316.00310.00315.00313.8823,309
29 Feb 2024310.40314.40310.40313.00311.8821,911
28 Feb 2024310.00310.60306.20309.40308.2912,990
27 Feb 2024311.20312.80306.60311.40310.2919,225
26 Feb 2024310.80315.20310.80312.00310.8913,336
23 Feb 2024308.00314.20308.00310.20309.099,936
22 Feb 2024311.00315.60307.80308.40307.3019,026
21 Feb 2024306.60309.80301.40303.60302.5221,005
20 Feb 2024311.00312.20299.60304.40303.3128,817
19 Feb 2024310.00314.80310.00311.60310.4929,363
16 Feb 2024324.00328.00314.60321.00319.8535,602
15 Feb 2024311.40322.60310.20320.00318.8643,072
14 Feb 2024303.80306.40297.40306.20305.1124,947
13 Feb 2024311.00311.40298.60307.20306.1023,967
12 Feb 2024312.20314.80308.60312.80311.6818,978
09 Feb 2024305.60311.40304.60311.20310.0921,643
08 Feb 2024306.00307.00299.80305.60304.5151,047
07 Feb 2024300.20305.80296.20305.80304.7126,809
06 Feb 2024295.00301.40293.60301.40300.3221,738
05 Feb 2024293.40295.00289.60294.40293.3530,342
02 Feb 2024295.40296.00290.60295.60294.5428,135
01 Feb 2024282.80298.80282.80293.40292.3576,983
31 Jan 2024288.00289.80285.00286.80285.7814,433
30 Jan 2024286.80288.40284.00287.80286.7710,118
29 Jan 2024280.20287.60280.00286.40285.388,478
26 Jan 2024276.80286.00276.00284.20283.1818,387
25 Jan 2024277.00283.00275.80282.20281.199,372
24 Jan 2024277.00281.40273.60277.80276.8119,303
23 Jan 2024280.80281.00273.00274.00273.0212,018
22 Jan 2024279.80280.40272.40277.80276.8122,114
19 Jan 2024277.40278.20272.20272.80271.8312,123
18 Jan 2024271.80280.00270.20277.40276.4123,827
17 Jan 2024263.20271.40263.20271.40270.4317,595
16 Jan 2024260.00271.40258.00269.40268.4414,251
15 Jan 2024262.00263.20261.00261.00260.0713,013
12 Jan 2024258.60265.60258.00262.60261.6618,105
11 Jan 2024255.60259.20253.00256.20255.2922,372
10 Jan 2024248.40251.60248.00249.20248.3113,736
09 Jan 2024255.60256.60243.40249.20248.3116,623
08 Jan 2024251.20255.00247.60255.00254.0914,735
05 Jan 2024247.00250.60243.60250.60249.7116,538
04 Jan 2024255.00255.40248.20252.20251.3016,471
03 Jan 2024261.80264.80249.20253.20252.3023,315
29 Dec 2023268.00270.80264.40265.20264.257,196
28 Dec 2023271.00272.60262.00266.20265.2514,514
27 Dec 2023270.20272.20268.00270.40269.437,125
22 Dec 2023264.00271.00264.00269.80268.8410,560
21 Dec 2023264.40267.80261.80266.40265.4511,479
20 Dec 2023265.40266.60258.60263.60262.6619,778
19 Dec 2023263.00267.20263.00265.40264.4552,235
18 Dec 2023261.20266.60260.40263.00262.0614,634
15 Dec 2023260.80269.20260.80267.00266.0537,237
14 Dec 2023250.00262.00250.00261.00260.0737,568
13 Dec 2023248.60249.20246.20247.60246.7220,554
12 Dec 2023248.00252.80244.00245.40244.5226,206
11 Dec 2023243.60248.80243.60245.80244.9222,098
08 Dec 2023233.20246.40233.20243.40242.5326,713
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...