'We sold £1.5m of product in our first week'

Lyma founder on rise of her wellness company

mobilezone holding ag (MOZN.SW)

Swiss - Swiss Delayed price. Currency in CHF

Add to watchlist

13.22

+0.10

(+0.76%)

At close: 05:31PM CEST

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in CHFDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	13.20	13.24	13.08	13.22	13.22	27,800
25 Apr 2024	13.24	13.32	13.06	13.12	13.12	39,011
24 Apr 2024	13.38	13.38	13.22	13.24	13.24	53,252
23 Apr 2024	13.30	13.40	13.28	13.32	13.32	69,393
22 Apr 2024	13.30	13.46	13.22	13.22	13.22	87,400
19 Apr 2024	13.14	13.34	13.08	13.28	13.28	83,584
18 Apr 2024	13.40	13.46	13.18	13.26	13.26	77,437
17 Apr 2024	13.42	13.56	13.34	13.44	13.44	109,214
16 Apr 2024	13.56	13.66	13.40	13.40	13.40	177,237
15 Apr 2024	13.64	13.72	13.58	13.66	13.66	84,398
12 Apr 2024	13.38	13.74	13.38	13.70	13.70	153,932
11 Apr 2024	13.48	13.54	13.22	13.34	13.34	153,366
10 Apr 2024	14.00	14.04	13.44	13.44	13.44	279,807
10 Apr 2024	0.9 Dividend
09 Apr 2024	14.80	14.80	14.56	14.66	13.76	189,052
08 Apr 2024	14.88	14.90	14.68	14.78	13.87	100,104
05 Apr 2024	15.10	15.10	14.76	14.80	13.89	104,149
04 Apr 2024	15.10	15.18	14.96	15.10	14.17	229,895
03 Apr 2024	14.92	15.16	14.82	15.10	14.17	254,157
02 Apr 2024	15.10	15.10	14.78	14.86	13.95	225,389
28 Mar 2024	15.06	15.10	14.86	14.86	13.95	215,186
27 Mar 2024	14.90	15.06	14.90	15.04	14.12	271,709
26 Mar 2024	14.86	15.00	14.82	14.82	13.91	146,059
25 Mar 2024	14.70	14.86	14.66	14.80	13.89	84,768
22 Mar 2024	14.80	14.82	14.60	14.64	13.74	102,625
21 Mar 2024	14.82	14.90	14.70	14.70	13.80	109,882
20 Mar 2024	14.66	14.84	14.56	14.72	13.82	137,937
19 Mar 2024	14.60	14.70	14.56	14.60	13.70	90,286
18 Mar 2024	14.60	14.66	14.38	14.56	13.67	139,825
15 Mar 2024	14.52	14.62	14.38	14.56	13.67	140,925
14 Mar 2024	14.78	14.84	14.38	14.42	13.53	231,259
13 Mar 2024	15.00	15.12	14.66	14.76	13.85	172,046
12 Mar 2024	15.00	15.08	14.82	14.96	14.04	154,774
11 Mar 2024	14.46	14.98	14.16	14.98	14.06	252,178
08 Mar 2024	14.00	15.26	14.00	14.52	13.63	591,662
07 Mar 2024	13.70	13.90	13.58	13.78	12.93	127,065
06 Mar 2024	13.86	13.86	13.66	13.68	12.84	73,091
05 Mar 2024	13.76	13.88	13.70	13.74	12.90	82,344
04 Mar 2024	13.78	13.90	13.62	13.74	12.90	106,095
01 Mar 2024	13.74	13.76	13.50	13.60	12.77	69,275
29 Feb 2024	13.58	13.86	13.38	13.66	12.82	221,997
28 Feb 2024	13.56	13.64	13.42	13.50	12.67	104,697
27 Feb 2024	13.64	13.64	13.34	13.56	12.73	103,724
26 Feb 2024	13.44	13.62	13.42	13.50	12.67	83,727
23 Feb 2024	13.62	13.66	13.36	13.46	12.63	104,321
22 Feb 2024	13.62	13.72	13.46	13.50	12.67	111,905
21 Feb 2024	13.42	13.52	13.34	13.52	12.69	75,177
20 Feb 2024	13.26	13.42	13.16	13.38	12.56	76,381
19 Feb 2024	13.26	13.32	13.12	13.28	12.46	103,498
16 Feb 2024	13.44	13.44	13.14	13.24	12.43	95,393
15 Feb 2024	13.10	13.26	12.94	13.24	12.43	122,349
14 Feb 2024	13.04	13.16	12.92	13.04	12.24	123,493
13 Feb 2024	13.20	13.34	13.10	13.16	12.35	65,216
12 Feb 2024	13.08	13.22	13.06	13.18	12.37	59,160
09 Feb 2024	13.16	13.20	12.90	12.96	12.16	88,830
08 Feb 2024	13.34	13.34	13.02	13.16	12.35	73,878
07 Feb 2024	13.30	13.48	13.02	13.12	12.31	131,455
06 Feb 2024	13.04	13.38	12.92	13.30	12.48	134,011
05 Feb 2024	13.24	13.30	13.02	13.02	12.22	82,228
02 Feb 2024	13.18	13.24	13.06	13.06	12.26	86,415
01 Feb 2024	13.30	13.36	13.08	13.08	12.28	123,047
31 Jan 2024	12.94	13.32	12.70	13.30	12.48	286,238
30 Jan 2024	14.14	14.20	12.80	12.96	12.16	273,628
29 Jan 2024	14.16	14.16	13.90	14.04	13.18	58,507
26 Jan 2024	14.10	14.26	14.00	14.12	13.25	78,368
25 Jan 2024	13.94	14.10	13.92	14.02	13.16	132,211
24 Jan 2024	13.80	14.08	13.80	14.00	13.14	149,215
23 Jan 2024	14.04	14.04	13.68	13.86	13.01	67,334
22 Jan 2024	13.98	14.04	13.86	13.94	13.08	45,646
19 Jan 2024	13.96	14.04	13.86	13.86	13.01	56,182
18 Jan 2024	13.78	13.94	13.76	13.82	12.97	66,478
17 Jan 2024	13.74	13.74	13.58	13.66	12.82	81,009
16 Jan 2024	13.88	14.00	13.74	13.86	13.01	52,602
15 Jan 2024	14.06	14.14	13.90	13.92	13.07	71,451
12 Jan 2024	13.90	14.20	13.88	14.02	13.16	78,063
11 Jan 2024	13.76	14.08	13.70	13.80	12.95	131,426
10 Jan 2024	13.64	13.66	13.50	13.58	12.75	44,048
09 Jan 2024	13.78	13.80	13.66	13.68	12.84	41,861
08 Jan 2024	13.54	13.72	13.42	13.68	12.84	59,194
05 Jan 2024	13.50	13.64	13.40	13.58	12.75	76,496
04 Jan 2024	13.62	13.70	13.52	13.68	12.84	92,797
03 Jan 2024	13.70	13.76	13.42	13.54	12.71	70,557
29 Dec 2023	13.64	13.76	13.54	13.72	12.88	60,171
28 Dec 2023	13.50	13.66	13.50	13.54	12.71	38,033
27 Dec 2023	13.56	13.66	13.46	13.52	12.69	82,254
22 Dec 2023	13.50	13.64	13.38	13.56	12.73	67,580
21 Dec 2023	13.32	13.52	13.32	13.50	12.67	52,518
20 Dec 2023	13.32	13.40	13.24	13.40	12.58	50,888
19 Dec 2023	13.38	13.44	13.24	13.26	12.45	40,491
18 Dec 2023	13.40	13.46	13.24	13.28	12.46	86,586
15 Dec 2023	13.54	13.72	13.30	13.42	12.60	255,736
14 Dec 2023	13.20	13.44	13.20	13.40	12.58	136,576
13 Dec 2023	13.12	13.26	12.98	13.00	12.20	137,935
12 Dec 2023	13.28	13.36	13.08	13.08	12.28	89,018
11 Dec 2023	13.20	13.36	13.08	13.26	12.45	78,673
08 Dec 2023	13.20	13.36	13.14	13.14	12.33	56,902
07 Dec 2023	13.14	13.22	13.00	13.12	12.31	108,701
06 Dec 2023	13.24	13.38	13.22	13.22	12.41	110,828
05 Dec 2023	13.08	13.36	13.04	13.18	12.37	67,495
04 Dec 2023	13.30	13.32	13.06	13.08	12.28	118,019
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,290.72+429.59(+0.86%)

'We sold £1.5m of product in our first week'

mobilezone holding ag (MOZN.SW)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,290.72
+429.59(+0.86%)