Cboe UK CHF

Avolta AG (AVOLZ.XC)

43.38

+0.24

+(0.56%)

At close: June 6 at 4:19:52 PM GMT+1

Currency in CHF

Date	Open	High	Low	Close	Adj Close	Volume
Jun 6, 2025	43.40	43.60	42.68	43.38	43.38	97,421
Jun 5, 2025	42.38	43.22	41.36	43.14	43.14	209,002
Jun 4, 2025	44.60	45.26	44.44	44.80	44.80	67,810
Jun 3, 2025	44.32	44.64	44.06	44.42	44.42	40,387
Jun 2, 2025	43.98	44.50	43.76	44.36	44.36	44,533
May 30, 2025	44.16	44.46	44.02	44.32	44.32	34,316
May 29, 2025	43.98	43.98	43.98	43.98	43.98	-
May 28, 2025	43.84	44.20	43.76	43.98	43.98	41,486
May 27, 2025	43.50	44.20	43.50	44.02	44.02	37,357
May 23, 2025	44.16	44.46	42.86	43.04	43.04	61,429
May 22, 2025	44.44	44.50	44.00	44.19	44.19	45,502
May 21, 2025	44.46	44.58	44.16	44.54	44.54	45,130
May 20, 2025	44.90	44.90	44.30	44.52	44.52	28,123
May 19, 2025	44.02	44.58	44.00	44.47	44.47	42,702
May 16, 2025	1 Dividend
May 16, 2025	44.02	44.68	43.74	44.16	44.16	74,809
May 15, 2025	44.54	45.00	43.62	44.86	43.86	94,034
May 14, 2025	44.82	45.00	44.08	44.48	43.49	71,362
May 13, 2025	44.22	45.14	44.22	44.85	43.85	119,813
May 12, 2025	43.30	44.40	43.22	44.14	43.16	95,950
May 9, 2025	42.84	43.26	42.80	42.86	41.90	127,420
May 8, 2025	42.56	43.26	42.24	42.84	41.89	80,301
May 7, 2025	42.92	43.78	42.28	42.72	41.77	152,422
May 6, 2025	40.80	44.70	39.80	43.12	42.16	424,154
May 2, 2025	38.20	39.62	37.56	39.48	38.60	109,663
May 1, 2025	37.60	37.60	37.60	37.60	36.76	-
Apr 30, 2025	37.68	38.10	37.16	37.60	36.76	59,269
Apr 29, 2025	37.52	37.82	37.32	37.42	36.59	57,674
Apr 28, 2025	37.26	37.60	37.26	37.44	36.61	30,302
Apr 25, 2025	37.52	37.74	37.04	37.14	36.31	60,979
Apr 24, 2025	37.02	37.30	36.74	37.26	36.43	42,348
Apr 23, 2025	37.04	37.74	36.86	37.27	36.44	40,920
Apr 22, 2025	35.84	36.26	35.39	36.22	35.41	42,417
Apr 17, 2025	35.80	35.90	35.26	35.50	34.71	39,934
Apr 16, 2025	35.16	35.65	35.04	35.58	34.79	39,740
Apr 15, 2025	34.86	35.64	34.86	35.50	34.71	50,937
Apr 14, 2025	34.94	35.30	34.60	35.10	34.32	51,998
Apr 11, 2025	34.76	34.86	33.32	34.06	33.30	62,800
Apr 10, 2025	38.50	38.50	34.24	34.30	33.54	64,969
Apr 9, 2025	33.14	33.46	32.22	32.61	31.88	107,657
Apr 8, 2025	34.66	34.66	32.96	33.85	33.10	75,587
Apr 7, 2025	28.60	34.66	27.84	32.91	32.18	124,686
Apr 4, 2025	36.22	36.36	33.72	34.28	33.52	148,042
Apr 3, 2025	37.66	38.04	36.60	36.74	35.92	102,486
Apr 2, 2025	38.48	38.72	38.28	38.63	37.77	51,079
Apr 1, 2025	39.00	39.00	38.42	38.57	37.71	70,235
Mar 31, 2025	38.76	38.78	37.88	38.36	37.50	57,738
Mar 28, 2025	39.72	40.28	39.22	39.24	38.37	61,282
Mar 27, 2025	39.64	40.36	39.38	40.00	39.11	83,186
Mar 26, 2025	40.56	40.58	39.98	40.04	39.15	47,024
Mar 25, 2025	39.66	40.70	39.64	40.68	39.77	58,423
Mar 24, 2025	39.58	39.92	39.28	39.78	38.89	49,471
Mar 21, 2025	39.26	39.30	38.64	39.08	38.21	97,401
Mar 20, 2025	39.46	39.48	38.94	39.48	38.60	36,465
Mar 19, 2025	39.14	39.54	38.86	39.52	38.64	48,265
Mar 18, 2025	39.02	39.46	38.98	39.24	38.37	71,004
Mar 17, 2025	38.40	39.10	38.30	39.04	38.17	62,372
Mar 14, 2025	38.80	38.90	38.18	38.20	37.35	103,783
Mar 13, 2025	37.50	39.10	37.46	38.84	37.97	139,099
Mar 12, 2025	39.40	39.42	37.64	37.76	36.92	185,519
Mar 11, 2025	40.02	40.02	37.90	37.90	37.06	113,586
Mar 10, 2025	39.88	40.06	39.26	39.92	39.03	80,185
Mar 7, 2025	39.86	40.02	39.36	39.97	39.08	73,678
Mar 6, 2025	40.84	41.28	40.12	40.34	39.44	74,821
Mar 5, 2025	39.52	40.70	39.52	40.30	39.40	82,130
Mar 4, 2025	40.18	40.42	38.80	38.82	37.95	111,011
Mar 3, 2025	40.70	41.00	40.24	40.68	39.77	62,035
Feb 28, 2025	40.34	40.76	40.18	40.34	39.44	71,704
Feb 27, 2025	40.80	41.22	40.60	40.78	39.87	96,464
Feb 26, 2025	40.66	41.52	40.64	41.26	40.34	52,632
Feb 25, 2025	40.38	41.06	40.38	40.60	39.69	67,898
Feb 24, 2025	40.72	41.12	40.38	40.54	39.64	53,066
Feb 21, 2025	40.78	41.08	40.54	40.67	39.76	69,224
Feb 20, 2025	40.87	41.18	40.54	40.62	39.71	67,142
Feb 19, 2025	41.90	42.00	40.56	40.69	39.78	75,039
Feb 18, 2025	42.06	42.22	41.76	41.99	41.05	60,948
Feb 17, 2025	42.16	42.35	41.91	42.18	41.24	55,140
Feb 14, 2025	42.54	42.66	42.24	42.42	41.47	59,966
Feb 13, 2025	42.50	42.64	42.10	42.30	41.36	106,903
Feb 12, 2025	41.96	42.06	41.48	41.96	41.02	53,657
Feb 11, 2025	41.78	42.00	41.40	41.82	40.89	76,490
Feb 10, 2025	41.86	42.04	41.66	41.90	40.97	31,361
Feb 7, 2025	41.78	42.24	41.59	41.74	40.81	66,792
Feb 6, 2025	41.18	41.90	40.98	41.90	40.97	48,004
Feb 5, 2025	41.06	41.20	40.70	40.88	39.97	63,510
Feb 4, 2025	41.20	41.26	40.70	41.10	40.18	112,006
Feb 3, 2025	40.12	41.12	40.12	40.80	39.89	73,675
Jan 31, 2025	41.48	41.76	41.37	41.52	40.59	43,981
Jan 30, 2025	41.08	41.54	40.84	41.40	40.48	71,365
Jan 29, 2025	41.38	41.70	41.24	41.36	40.44	54,376
Jan 28, 2025	41.10	41.50	40.86	41.28	40.36	74,279
Jan 27, 2025	41.50	41.50	40.96	41.12	40.20	85,913
Jan 24, 2025	41.22	41.52	41.02	41.18	40.26	75,079
Jan 23, 2025	41.08	41.16	40.52	40.68	39.77	80,006
Jan 22, 2025	40.22	40.88	40.06	40.86	39.95	73,107
Jan 21, 2025	39.50	40.22	39.38	40.19	39.29	57,438
Jan 20, 2025	39.26	39.80	39.06	39.40	38.52	50,957
Jan 17, 2025	37.72	39.56	37.72	38.94	38.07	304,234
Jan 16, 2025	36.20	36.80	35.98	36.12	35.31	75,838
Jan 15, 2025	35.76	36.04	35.40	36.04	35.24	56,192
Jan 14, 2025	35.62	36.12	35.54	35.62	34.83	35,561
Jan 13, 2025	35.50	35.66	35.18	35.42	34.63	34,683
Jan 10, 2025	36.00	36.12	35.58	35.70	34.90	67,145
Jan 9, 2025	36.10	36.24	35.87	36.14	35.33	47,591
Jan 8, 2025	36.50	36.58	35.82	36.20	35.39	88,350
Jan 7, 2025	36.28	36.78	36.18	36.51	35.70	43,583
Jan 6, 2025	36.12	36.62	35.88	36.44	35.63	68,297
Jan 3, 2025	36.30	36.40	35.06	35.68	34.88	85,777
Jan 2, 2025	36.34	36.34	36.34	36.34	35.53	-
Dec 31, 2024	36.34	36.34	36.34	36.34	35.53	-
Dec 30, 2024	36.32	36.52	36.24	36.34	35.53	35,646
Dec 27, 2024	36.00	36.52	36.00	36.32	35.51	44,696
Dec 24, 2024	36.20	36.20	36.20	36.20	35.39	-
Dec 23, 2024	36.02	36.38	35.82	36.20	35.39	28,670
Dec 20, 2024	35.90	36.30	35.64	36.29	35.48	48,121
Dec 19, 2024	35.88	36.44	35.88	36.22	35.41	60,483
Dec 18, 2024	36.58	36.82	36.22	36.66	35.84	69,142
Dec 17, 2024	36.34	36.96	36.30	36.56	35.75	81,386
Dec 16, 2024	37.14	37.38	36.32	36.51	35.70	83,537
Dec 13, 2024	37.76	37.84	37.18	37.30	36.47	70,234
Dec 12, 2024	37.06	37.84	36.94	37.66	36.82	79,621
Dec 11, 2024	35.82	37.08	35.76	37.06	36.23	62,651
Dec 10, 2024	36.34	36.48	36.08	36.20	35.39	111,966
Dec 9, 2024	36.32	36.68	36.20	36.48	35.67	40,371
Dec 6, 2024	35.86	36.58	35.80	36.34	35.53	72,645
Dec 5, 2024	34.74	36.00	34.74	35.70	34.90	106,585
Dec 4, 2024	34.42	34.94	34.42	34.80	34.02	97,629
Dec 3, 2024	33.32	34.92	33.30	34.74	33.97	142,876
Dec 2, 2024	32.32	33.08	32.16	32.98	32.24	59,809
Nov 29, 2024	32.52	32.74	32.42	32.62	31.89	58,889
Nov 28, 2024	32.40	32.78	32.40	32.68	31.95	35,440
Nov 27, 2024	32.66	32.78	32.10	32.35	31.63	99,849
Nov 26, 2024	32.56	32.86	31.30	32.74	32.01	276,496
Nov 25, 2024	34.14	34.76	33.95	34.72	33.95	62,180
Nov 22, 2024	33.50	34.18	33.19	33.81	33.06	49,759
Nov 21, 2024	33.60	33.68	33.22	33.64	32.89	40,792
Nov 20, 2024	34.06	34.22	33.50	33.64	32.89	23,675
Nov 19, 2024	33.60	33.70	32.70	33.24	32.50	99,572
Nov 18, 2024	33.70	33.76	33.36	33.60	32.85	33,127
Nov 15, 2024	32.62	33.32	32.62	33.00	32.26	45,418
Nov 14, 2024	32.50	33.10	32.36	33.08	32.34	60,270
Nov 13, 2024	32.69	33.06	32.46	32.56	31.83	25,393
Nov 12, 2024	34.28	34.34	32.48	32.56	31.83	56,996
Nov 11, 2024	35.08	35.32	34.64	34.72	33.95	33,565
Nov 8, 2024	35.06	35.14	34.64	34.86	34.08	33,730
Nov 7, 2024	33.96	35.28	33.94	35.19	34.41	53,103
Nov 6, 2024	34.62	34.74	33.70	33.80	33.05	32,791
Nov 5, 2024	34.62	34.76	33.74	33.92	33.16	25,971
Nov 4, 2024	34.28	34.92	34.28	34.50	33.73	57,298
Nov 1, 2024	34.42	34.52	34.14	34.39	33.62	33,164
Oct 31, 2024	34.58	34.94	33.52	34.08	33.32	53,764
Oct 30, 2024	34.74	35.28	34.58	35.24	34.45	34,580
Oct 29, 2024	35.22	35.32	34.61	34.86	34.08	25,458
Oct 28, 2024	35.10	35.24	34.84	35.14	34.36	44,072
Oct 25, 2024	34.52	34.68	34.30	34.56	33.79	15,971
Oct 24, 2024	34.36	34.90	34.16	34.42	33.65	31,927
Oct 23, 2024	34.62	34.82	34.40	34.46	33.69	11,679
Oct 22, 2024	34.40	34.76	34.26	34.68	33.91	20,449
Oct 21, 2024	34.58	35.00	34.40	34.41	33.64	21,746
Oct 18, 2024	35.22	35.42	34.42	34.70	33.93	43,475
Oct 17, 2024	33.88	34.16	33.54	33.74	32.99	37,840
Oct 16, 2024	33.36	33.96	33.36	33.90	33.14	41,699
Oct 15, 2024	34.56	34.64	33.22	33.76	33.01	45,476
Oct 14, 2024	34.18	34.34	33.84	34.18	33.42	15,345
Oct 11, 2024	34.42	34.46	34.00	34.32	33.55	19,062
Oct 10, 2024	34.50	34.66	34.32	34.52	33.75	12,452
Oct 9, 2024	34.20	34.46	34.05	34.44	33.67	18,458
Oct 8, 2024	33.80	34.30	33.56	34.18	33.42	32,519
Oct 7, 2024	34.80	34.80	34.12	34.40	33.63	23,715
Oct 4, 2024	33.96	34.62	33.86	34.48	33.71	25,914
Oct 3, 2024	33.92	34.24	33.78	33.84	33.09	36,121
Oct 2, 2024	34.50	34.50	33.94	34.02	33.26	30,880
Oct 1, 2024	35.68	35.84	34.32	34.42	33.65	56,975
Sep 30, 2024	35.74	35.88	35.50	35.78	34.98	37,391
Sep 27, 2024	35.72	36.42	35.50	35.96	35.16	41,729
Sep 26, 2024	34.68	35.48	34.68	35.34	34.55	55,286
Sep 25, 2024	34.50	34.80	34.10	34.16	33.40	47,266
Sep 24, 2024	34.30	34.75	34.06	34.50	33.73	42,380
Sep 23, 2024	33.44	33.88	33.16	33.55	32.80	43,888
Sep 20, 2024	33.96	34.06	33.10	33.16	32.42	45,263
Sep 19, 2024	34.22	34.70	34.00	34.12	33.36	37,090
Sep 18, 2024	33.62	33.82	33.30	33.78	33.03	27,731
Sep 17, 2024	32.74	33.72	32.74	33.66	32.91	36,099
Sep 16, 2024	32.74	32.88	32.48	32.54	31.81	17,735
Sep 13, 2024	32.54	32.98	32.24	32.84	32.11	19,975
Sep 12, 2024	32.36	32.68	32.14	32.18	31.46	55,142
Sep 11, 2024	31.48	32.74	31.44	32.16	31.44	38,454
Sep 10, 2024	31.64	31.88	31.22	31.42	30.72	23,029
Sep 9, 2024	31.88	31.98	31.58	31.62	30.92	41,931
Sep 6, 2024	32.04	32.34	31.68	31.82	31.11	44,811
Sep 5, 2024	32.04	32.52	31.94	32.14	31.42	43,551
Sep 4, 2024	32.13	32.20	31.78	31.98	31.27	47,671
Sep 3, 2024	32.96	33.12	32.24	32.53	31.80	38,621
Sep 2, 2024	32.82	33.08	32.44	32.98	32.24	18,251
Aug 30, 2024	33.26	33.32	32.88	33.10	32.36	32,684
Aug 29, 2024	32.90	33.22	32.73	33.02	32.28	34,317
Aug 28, 2024	33.24	33.38	33.04	33.08	32.34	39,152
Aug 27, 2024	33.48	33.56	32.98	33.04	32.30	25,908
Aug 23, 2024	33.62	33.74	33.40	33.50	32.75	53,682
Aug 22, 2024	33.18	33.57	33.12	33.38	32.64	43,873
Aug 21, 2024	32.92	33.40	32.90	33.16	32.42	23,060
Aug 20, 2024	33.14	33.14	32.70	32.84	32.11	16,272
Aug 19, 2024	32.56	33.22	32.56	33.12	32.38	39,050
Aug 16, 2024	32.76	32.92	32.40	32.54	31.81	25,350
Aug 15, 2024	31.78	32.66	31.66	32.54	31.81	46,331
Aug 14, 2024	31.82	31.96	31.56	31.70	30.99	39,372
Aug 13, 2024	31.36	31.54	31.10	31.46	30.76	60,321
Aug 12, 2024	31.24	31.52	31.06	31.24	30.54	43,228
Aug 9, 2024	31.00	31.78	30.98	31.30	30.60	42,080
Aug 8, 2024	31.14	31.24	30.14	30.66	29.98	185,433
Aug 7, 2024	31.32	31.80	31.32	31.57	30.87	58,168
Aug 6, 2024	31.16	31.50	30.52	30.98	30.29	100,703
Aug 5, 2024	30.72	31.44	30.18	30.86	30.17	120,861
Aug 2, 2024	32.60	32.87	31.38	31.70	30.99	149,202
Aug 1, 2024	33.02	33.02	33.02	33.02	32.28	-
Jul 31, 2024	34.54	34.72	32.66	33.02	32.28	92,954
Jul 30, 2024	36.16	36.34	34.64	34.71	33.94	67,575
Jul 29, 2024	35.90	36.20	34.90	35.18	34.40	60,478
Jul 26, 2024	34.98	35.14	34.68	35.00	34.22	28,639
Jul 25, 2024	34.54	34.98	34.20	34.94	34.16	33,666
Jul 24, 2024	34.68	35.44	34.68	34.90	34.12	35,346
Jul 23, 2024	34.60	35.36	34.60	35.08	34.30	44,409
Jul 22, 2024	35.02	35.20	34.60	35.04	34.26	30,906
Jul 19, 2024	35.56	35.56	34.58	34.92	34.14	40,133
Jul 18, 2024	36.14	36.29	35.80	35.82	35.02	30,324
Jul 17, 2024	36.28	36.36	35.94	36.09	35.29	16,192
Jul 16, 2024	35.66	36.24	35.66	36.13	35.32	29,056
Jul 15, 2024	36.30	36.52	35.98	36.14	35.33	18,830
Jul 12, 2024	36.56	36.88	36.24	36.63	35.81	27,824
Jul 11, 2024	35.62	36.48	35.62	36.36	35.55	28,245
Jul 10, 2024	34.54	35.52	34.52	35.41	34.62	36,584
Jul 9, 2024	34.72	34.72	34.10	34.14	33.38	60,733
Jul 8, 2024	35.26	35.44	34.86	34.86	34.08	36,597
Jul 5, 2024	35.64	35.76	35.14	35.26	34.47	20,664
Jul 4, 2024	35.52	35.72	35.34	35.72	34.92	15,876
Jul 3, 2024	34.80	35.64	34.64	35.33	34.54	28,001
Jul 2, 2024	35.22	35.22	33.96	34.40	33.63	84,122
Jul 1, 2024	35.56	36.28	35.36	35.40	34.61	57,277
Jun 28, 2024	35.50	35.50	34.96	34.98	34.20	43,177
Jun 27, 2024	35.70	35.97	35.36	35.40	34.61	42,633
Jun 26, 2024	36.46	36.64	35.46	35.72	34.92	32,489
Jun 25, 2024	36.46	36.80	35.76	36.33	35.52	29,866
Jun 24, 2024	36.34	36.70	36.24	36.52	35.71	50,802
Jun 21, 2024	36.90	37.12	35.92	36.36	35.55	47,870
Jun 20, 2024	37.00	37.52	36.94	37.32	36.49	45,271
Jun 19, 2024	36.98	37.24	36.70	36.91	36.09	40,065
Jun 18, 2024	37.06	37.30	36.74	36.86	36.04	28,314
Jun 17, 2024	36.20	36.96	36.18	36.92	36.10	24,513
Jun 14, 2024	36.28	36.32	35.42	36.18	35.37	47,379
Jun 13, 2024	37.12	37.14	36.32	36.38	35.57	40,406
Jun 12, 2024	36.22	37.54	36.20	37.29	36.46	37,926
Jun 11, 2024	36.00	36.22	35.48	36.20	35.39	59,688
Jun 10, 2024	36.08	36.18	35.64	35.88	35.08	38,268
Jun 7, 2024	36.96	36.96	36.24	36.60	35.78	30,688
Jun 6, 2024	36.62	37.12	36.62	37.00	36.18	35,432