Plazza AG (PLAN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:31PM CEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 334 |
| 25 Apr 2024 | 299.00 | 301.00 | 298.00 | 301.00 | 301.00 | 220 |
| 24 Apr 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 38 |
| 23 Apr 2024 | 300.00 | 302.00 | 299.00 | 301.00 | 301.00 | 470 |
| 22 Apr 2024 | 301.00 | 302.00 | 300.00 | 301.00 | 301.00 | 167 |
| 19 Apr 2024 | 301.00 | 303.00 | 300.00 | 302.00 | 302.00 | 566 |
| 18 Apr 2024 | 302.00 | 302.00 | 299.00 | 300.00 | 300.00 | 139 |
| 17 Apr 2024 | 300.00 | 302.00 | 299.00 | 300.00 | 300.00 | 183 |
| 16 Apr 2024 | 300.00 | 302.00 | 300.00 | 300.00 | 300.00 | 364 |
| 15 Apr 2024 | 301.00 | 302.00 | 300.00 | 302.00 | 302.00 | 274 |
| 12 Apr 2024 | 301.00 | 303.00 | 300.00 | 301.00 | 301.00 | 399 |
| 11 Apr 2024 | 303.00 | 305.00 | 300.00 | 302.00 | 302.00 | 668 |
| 10 Apr 2024 | 305.00 | 305.00 | 302.00 | 303.00 | 303.00 | 242 |
| 09 Apr 2024 | 303.00 | 307.00 | 302.00 | 305.00 | 305.00 | 361 |
| 09 Apr 2024 | 8 Dividend | |||||
| 08 Apr 2024 | 309.00 | 309.00 | 306.00 | 309.00 | 301.00 | 623 |
| 05 Apr 2024 | 308.00 | 309.00 | 307.00 | 309.00 | 301.00 | 90 |
| 04 Apr 2024 | 307.00 | 310.00 | 307.00 | 310.00 | 301.97 | 197 |
| 03 Apr 2024 | 309.00 | 310.00 | 308.00 | 308.00 | 300.03 | 209 |
| 02 Apr 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 300.03 | 6 |
| 28 Mar 2024 | 306.00 | 309.00 | 304.00 | 308.00 | 300.03 | 1,085 |
| 27 Mar 2024 | 308.00 | 308.00 | 306.00 | 308.00 | 300.03 | 398 |
| 26 Mar 2024 | 307.00 | 309.00 | 305.00 | 308.00 | 300.03 | 548 |
| 25 Mar 2024 | 306.00 | 308.00 | 305.00 | 308.00 | 300.03 | 227 |
| 22 Mar 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 300.03 | 55 |
| 21 Mar 2024 | 304.00 | 307.00 | 304.00 | 307.00 | 299.05 | 606 |
| 20 Mar 2024 | 307.00 | 308.00 | 306.00 | 308.00 | 300.03 | 83 |
| 19 Mar 2024 | 309.00 | 309.00 | 307.00 | 309.00 | 301.00 | 30 |
| 18 Mar 2024 | 307.00 | 308.00 | 307.00 | 308.00 | 300.03 | 318 |
| 15 Mar 2024 | 304.00 | 308.00 | 302.00 | 307.00 | 299.05 | 659 |
| 14 Mar 2024 | 305.00 | 306.00 | 302.00 | 306.00 | 298.08 | 395 |
| 13 Mar 2024 | 305.00 | 307.00 | 304.00 | 307.00 | 299.05 | 281 |
| 12 Mar 2024 | 306.00 | 307.00 | 306.00 | 306.00 | 298.08 | 47 |
| 11 Mar 2024 | 303.00 | 307.00 | 303.00 | 306.00 | 298.08 | 72 |
| 08 Mar 2024 | 303.00 | 305.00 | 302.00 | 305.00 | 297.10 | 791 |
| 07 Mar 2024 | 305.00 | 305.00 | 303.00 | 305.00 | 297.10 | 780 |
| 06 Mar 2024 | 305.00 | 305.00 | 303.00 | 305.00 | 297.10 | 685 |
| 05 Mar 2024 | 304.00 | 305.00 | 304.00 | 305.00 | 297.10 | 81 |
| 04 Mar 2024 | 304.00 | 304.00 | 303.00 | 304.00 | 296.13 | 218 |
| 01 Mar 2024 | 304.00 | 304.00 | 302.00 | 304.00 | 296.13 | 118 |
| 29 Feb 2024 | 300.00 | 304.00 | 300.00 | 303.00 | 295.16 | 209 |
| 28 Feb 2024 | 302.00 | 302.00 | 301.00 | 301.00 | 293.21 | 66 |
| 27 Feb 2024 | 302.00 | 304.00 | 301.00 | 304.00 | 296.13 | 236 |
| 26 Feb 2024 | 301.00 | 304.00 | 301.00 | 304.00 | 296.13 | 150 |
| 23 Feb 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 294.18 | 74 |
| 22 Feb 2024 | 302.00 | 302.00 | 301.00 | 302.00 | 294.18 | 334 |
| 21 Feb 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 294.18 | 81 |
| 20 Feb 2024 | 302.00 | 304.00 | 301.00 | 304.00 | 296.13 | 163 |
| 19 Feb 2024 | 302.00 | 304.00 | 302.00 | 304.00 | 296.13 | 209 |
| 16 Feb 2024 | 303.00 | 304.00 | 301.00 | 304.00 | 296.13 | 398 |
| 15 Feb 2024 | 305.00 | 305.00 | 305.00 | 305.00 | 297.10 | 33 |
| 14 Feb 2024 | 304.00 | 306.00 | 302.00 | 304.00 | 296.13 | 841 |
| 13 Feb 2024 | 304.00 | 306.00 | 302.00 | 305.00 | 297.10 | 80 |
| 12 Feb 2024 | 304.00 | 306.00 | 302.00 | 306.00 | 298.08 | 264 |
| 09 Feb 2024 | 304.00 | 305.00 | 300.00 | 304.00 | 296.13 | 560 |
| 08 Feb 2024 | 304.00 | 304.00 | 304.00 | 304.00 | 296.13 | 91 |
| 07 Feb 2024 | 306.00 | 306.00 | 305.00 | 305.00 | 297.10 | 189 |
| 06 Feb 2024 | 305.00 | 307.00 | 304.00 | 306.00 | 298.08 | 214 |
| 05 Feb 2024 | 304.00 | 307.00 | 302.00 | 306.00 | 298.08 | 942 |
| 02 Feb 2024 | 305.00 | 306.00 | 300.00 | 306.00 | 298.08 | 616 |
| 01 Feb 2024 | 307.00 | 307.00 | 307.00 | 307.00 | 299.05 | 14 |
| 31 Jan 2024 | 305.00 | 308.00 | 303.00 | 308.00 | 300.03 | 180 |
| 30 Jan 2024 | 300.00 | 308.00 | 300.00 | 307.00 | 299.05 | 359 |
| 29 Jan 2024 | 298.00 | 300.00 | 298.00 | 300.00 | 292.23 | 261 |
| 26 Jan 2024 | 298.00 | 300.00 | 298.00 | 300.00 | 292.23 | 186 |
| 25 Jan 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 292.23 | 95 |
| 24 Jan 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 292.23 | 143 |
| 23 Jan 2024 | 298.00 | 300.00 | 296.00 | 300.00 | 292.23 | 146 |
| 22 Jan 2024 | 300.00 | 300.00 | 298.00 | 300.00 | 292.23 | 388 |
| 19 Jan 2024 | 300.00 | 302.00 | 300.00 | 301.00 | 293.21 | 15,199 |
| 18 Jan 2024 | 297.00 | 300.00 | 297.00 | 300.00 | 292.23 | 211 |
| 17 Jan 2024 | 297.00 | 299.00 | 294.00 | 299.00 | 291.26 | 308 |
| 16 Jan 2024 | 297.00 | 299.00 | 296.00 | 299.00 | 291.26 | 280 |
| 15 Jan 2024 | 298.00 | 299.00 | 298.00 | 299.00 | 291.26 | 240 |
| 12 Jan 2024 | 298.00 | 298.00 | 293.00 | 298.00 | 290.28 | 655 |
| 11 Jan 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 290.28 | 270 |
| 10 Jan 2024 | 298.00 | 298.00 | 296.00 | 298.00 | 290.28 | 318 |
| 09 Jan 2024 | 298.00 | 298.00 | 295.00 | 298.00 | 290.28 | 263 |
| 08 Jan 2024 | 297.00 | 300.00 | 292.00 | 300.00 | 292.23 | 716 |
| 05 Jan 2024 | 298.00 | 298.00 | 292.00 | 298.00 | 290.28 | 1,222 |
| 04 Jan 2024 | 297.00 | 299.00 | 296.00 | 299.00 | 291.26 | 680 |
| 03 Jan 2024 | 298.00 | 298.00 | 297.00 | 298.00 | 290.28 | 645 |
| 29 Dec 2023 | 298.00 | 300.00 | 298.00 | 300.00 | 292.23 | 63 |
| 28 Dec 2023 | 300.00 | 300.00 | 298.00 | 300.00 | 292.23 | 414 |
| 27 Dec 2023 | 298.00 | 300.00 | 298.00 | 300.00 | 292.23 | 230 |
| 22 Dec 2023 | 299.00 | 300.00 | 297.00 | 299.00 | 291.26 | 423 |
| 21 Dec 2023 | 300.00 | 300.00 | 297.00 | 299.00 | 291.26 | 151 |
| 20 Dec 2023 | 300.00 | 300.00 | 300.00 | 300.00 | 292.23 | 177 |
| 19 Dec 2023 | 298.00 | 300.00 | 297.00 | 299.00 | 291.26 | 338 |
| 18 Dec 2023 | 299.00 | 300.00 | 298.00 | 300.00 | 292.23 | 161 |
| 15 Dec 2023 | 298.00 | 298.00 | 296.00 | 297.00 | 289.31 | 790 |
| 14 Dec 2023 | 298.00 | 300.00 | 298.00 | 300.00 | 292.23 | 262 |
| 13 Dec 2023 | 300.00 | 300.00 | 298.00 | 300.00 | 292.23 | 1,062 |
| 12 Dec 2023 | 298.00 | 300.00 | 296.00 | 300.00 | 292.23 | 597 |
| 11 Dec 2023 | 300.00 | 300.00 | 296.00 | 300.00 | 292.23 | 356 |
| 08 Dec 2023 | 300.00 | 300.00 | 300.00 | 300.00 | 292.23 | 13 |
| 07 Dec 2023 | 298.00 | 298.00 | 296.00 | 298.00 | 290.28 | 421 |
| 06 Dec 2023 | 299.00 | 300.00 | 297.00 | 298.00 | 290.28 | 411 |
| 05 Dec 2023 | 296.00 | 299.00 | 295.00 | 299.00 | 291.26 | 513 |
| 04 Dec 2023 | 296.00 | 298.00 | 296.00 | 298.00 | 290.28 | 313 |
| *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.