HOCHDORF Holding AG (HOCN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:31PM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 11.35 | 11.35 | 9.50 | 11.05 | 11.05 | 37,305 |
| 08 May 2024 | 12.00 | 12.00 | 11.00 | 11.45 | 11.45 | 41,306 |
| 07 May 2024 | 13.00 | 13.50 | 11.50 | 12.80 | 12.80 | 52,381 |
| 06 May 2024 | 9.98 | 13.50 | 9.98 | 12.40 | 12.40 | 106,717 |
| 03 May 2024 | 13.00 | 16.80 | 8.84 | 9.72 | 9.72 | 338,828 |
| 02 May 2024 | 7.80 | 15.70 | 5.24 | 12.00 | 12.00 | 323,606 |
| 30 Apr 2024 | 1.40 | 7.72 | 1.40 | 5.00 | 5.00 | 179,902 |
| 29 Apr 2024 | 1.34 | 1.40 | 1.25 | 1.40 | 1.40 | 19,432 |
| 26 Apr 2024 | 1.44 | 1.44 | 1.26 | 1.32 | 1.32 | 10,001 |
| 25 Apr 2024 | 1.57 | 1.57 | 1.25 | 1.44 | 1.44 | 39,354 |
| 24 Apr 2024 | 1.63 | 1.63 | 1.23 | 1.55 | 1.55 | 227,283 |
| 23 Apr 2024 | 1.65 | 1.67 | 1.60 | 1.62 | 1.62 | 23,333 |
| 22 Apr 2024 | 3.02 | 3.05 | 1.67 | 1.74 | 1.74 | 104,327 |
| 19 Apr 2024 | 4.00 | 4.00 | 3.86 | 4.00 | 4.00 | 1,046 |
| 18 Apr 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2,129 |
| 17 Apr 2024 | 4.00 | 4.16 | 4.00 | 4.03 | 4.03 | 6,601 |
| 16 Apr 2024 | 4.05 | 4.14 | 4.00 | 4.03 | 4.03 | 8,929 |
| 15 Apr 2024 | 4.41 | 4.41 | 4.02 | 4.10 | 4.10 | 22,662 |
| 12 Apr 2024 | 4.70 | 4.75 | 4.41 | 4.46 | 4.46 | 7,882 |
| 11 Apr 2024 | 4.72 | 4.74 | 4.62 | 4.70 | 4.70 | 2,562 |
| 10 Apr 2024 | 5.02 | 5.08 | 4.70 | 4.76 | 4.76 | 7,353 |
| 09 Apr 2024 | 4.88 | 5.00 | 4.88 | 4.98 | 4.98 | 2,237 |
| 08 Apr 2024 | 5.00 | 5.06 | 4.84 | 4.84 | 4.84 | 7,363 |
| 05 Apr 2024 | 4.99 | 5.14 | 4.94 | 5.00 | 5.00 | 13,649 |
| 04 Apr 2024 | 5.30 | 5.40 | 4.94 | 4.94 | 4.94 | 30,542 |
| 03 Apr 2024 | 6.20 | 6.20 | 5.24 | 5.38 | 5.38 | 21,515 |
| 02 Apr 2024 | 7.32 | 7.38 | 6.20 | 6.20 | 6.20 | 15,250 |
| 28 Mar 2024 | 8.85 | 8.85 | 7.25 | 7.40 | 7.40 | 15,334 |
| 27 Mar 2024 | 9.75 | 9.85 | 9.00 | 9.00 | 9.00 | 8,745 |
| 26 Mar 2024 | 10.10 | 10.10 | 9.85 | 9.90 | 9.90 | 1,585 |
| 25 Mar 2024 | 10.20 | 10.30 | 9.75 | 10.20 | 10.20 | 3,567 |
| 22 Mar 2024 | 10.60 | 10.70 | 10.20 | 10.20 | 10.20 | 2,782 |
| 21 Mar 2024 | 10.50 | 10.60 | 10.30 | 10.40 | 10.40 | 3,080 |
| 20 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 370 |
| 19 Mar 2024 | 10.60 | 10.90 | 10.50 | 10.60 | 10.60 | 4,135 |
| 18 Mar 2024 | 10.80 | 10.80 | 10.60 | 10.60 | 10.60 | 1,245 |
| 15 Mar 2024 | 11.10 | 11.40 | 10.90 | 10.90 | 10.90 | 580 |
| 14 Mar 2024 | 11.20 | 12.00 | 10.50 | 11.00 | 11.00 | 4,140 |
| 13 Mar 2024 | 11.40 | 11.90 | 11.20 | 11.20 | 11.20 | 3,676 |
| 12 Mar 2024 | 11.80 | 12.00 | 11.30 | 11.30 | 11.30 | 4,258 |
| 11 Mar 2024 | 11.70 | 11.90 | 11.50 | 11.50 | 11.50 | 5,560 |
| 08 Mar 2024 | 11.80 | 12.20 | 11.40 | 11.50 | 11.50 | 5,339 |
| 07 Mar 2024 | 12.10 | 12.90 | 11.80 | 11.90 | 11.90 | 6,620 |
| 06 Mar 2024 | 13.00 | 13.00 | 11.20 | 11.90 | 11.90 | 16,182 |
| 05 Mar 2024 | 17.10 | 17.90 | 13.10 | 13.30 | 13.30 | 12,298 |
| 04 Mar 2024 | 16.60 | 18.00 | 16.30 | 17.40 | 17.40 | 1,219 |
| 01 Mar 2024 | 16.70 | 17.10 | 16.70 | 16.90 | 16.90 | 270 |
| 29 Feb 2024 | 17.00 | 17.00 | 16.70 | 16.90 | 16.90 | 154 |
| 28 Feb 2024 | 17.30 | 17.30 | 17.10 | 17.10 | 17.10 | 157 |
| 27 Feb 2024 | 17.30 | 17.80 | 17.30 | 17.50 | 17.50 | 454 |
| 26 Feb 2024 | 18.00 | 18.40 | 17.00 | 17.20 | 17.20 | 3,019 |
| 23 Feb 2024 | 17.40 | 18.00 | 16.40 | 17.80 | 17.80 | 4,261 |
| 22 Feb 2024 | 18.60 | 20.20 | 16.80 | 17.20 | 17.20 | 9,550 |
| 21 Feb 2024 | 15.00 | 18.50 | 15.00 | 17.40 | 17.40 | 5,236 |
| 20 Feb 2024 | 13.10 | 14.60 | 13.10 | 14.60 | 14.60 | 2,776 |
| 19 Feb 2024 | 13.00 | 13.30 | 12.90 | 12.90 | 12.90 | 350 |
| 16 Feb 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 92 |
| 15 Feb 2024 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | 390 |
| 14 Feb 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 180 |
| 13 Feb 2024 | 13.50 | 13.50 | 13.30 | 13.30 | 13.30 | 9 |
| 12 Feb 2024 | 13.40 | 13.40 | 12.90 | 13.40 | 13.40 | 659 |
| 09 Feb 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 62 |
| 08 Feb 2024 | 13.50 | 13.50 | 13.30 | 13.30 | 13.30 | 206 |
| 07 Feb 2024 | 13.20 | 13.50 | 13.20 | 13.40 | 13.40 | 322 |
| 06 Feb 2024 | 13.20 | 13.20 | 12.80 | 13.00 | 13.00 | 152 |
| 05 Feb 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 975 |
| 02 Feb 2024 | 12.50 | 13.20 | 12.50 | 13.20 | 13.20 | 4,003 |
| 01 Feb 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 176 |
| 31 Jan 2024 | 12.80 | 12.80 | 12.40 | 12.50 | 12.50 | 1,117 |
| 30 Jan 2024 | 13.80 | 13.80 | 12.40 | 12.60 | 12.60 | 3,204 |
| 29 Jan 2024 | 13.90 | 14.00 | 13.60 | 13.60 | 13.60 | 982 |
| 26 Jan 2024 | 14.00 | 14.10 | 13.80 | 14.10 | 14.10 | 1,083 |
| 25 Jan 2024 | 14.00 | 14.30 | 14.00 | 14.10 | 14.10 | 650 |
| 24 Jan 2024 | 14.30 | 14.30 | 14.00 | 14.10 | 14.10 | 1,289 |
| 23 Jan 2024 | 14.80 | 14.80 | 14.10 | 14.50 | 14.50 | 472 |
| 22 Jan 2024 | 14.80 | 15.00 | 14.50 | 14.80 | 14.80 | 1,119 |
| 19 Jan 2024 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | 323 |
| 18 Jan 2024 | 15.30 | 15.30 | 15.00 | 15.20 | 15.20 | 91 |
| 17 Jan 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 160 |
| 16 Jan 2024 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | 3,122 |
| 15 Jan 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 12 Jan 2024 | 15.50 | 15.50 | 15.20 | 15.20 | 15.20 | 297 |
| 11 Jan 2024 | 15.40 | 15.50 | 15.20 | 15.20 | 15.20 | 522 |
| 10 Jan 2024 | 15.30 | 15.50 | 15.30 | 15.30 | 15.30 | 840 |
| 09 Jan 2024 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | 992 |
| 08 Jan 2024 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | 526 |
| 05 Jan 2024 | 14.90 | 15.30 | 14.90 | 15.10 | 15.10 | 1,115 |
| 04 Jan 2024 | 15.20 | 15.80 | 15.00 | 15.00 | 15.00 | 1,781 |
| 03 Jan 2024 | 15.30 | 15.80 | 15.20 | 15.20 | 15.20 | 3,417 |
| 29 Dec 2023 | 15.20 | 15.50 | 15.10 | 15.50 | 15.50 | 1,024 |
| 28 Dec 2023 | 15.40 | 15.60 | 15.00 | 15.40 | 15.40 | 4,916 |
| 27 Dec 2023 | 15.80 | 15.80 | 15.50 | 15.50 | 15.50 | 1,903 |
| 22 Dec 2023 | 15.90 | 15.90 | 15.60 | 15.90 | 15.90 | 1,249 |
| 21 Dec 2023 | 16.00 | 16.00 | 15.60 | 15.60 | 15.60 | 44 |
| 20 Dec 2023 | 15.90 | 15.90 | 15.80 | 15.90 | 15.90 | 1,668 |
| 19 Dec 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 18 Dec 2023 | 15.80 | 16.00 | 15.80 | 16.00 | 16.00 | 1,641 |
| 15 Dec 2023 | 16.00 | 16.00 | 15.20 | 15.80 | 15.80 | 1,842 |
| 14 Dec 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 31 |
| 13 Dec 2023 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 150 |
| *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.