Swiss - Delayed Quote CHF
Burckhardt Compression Holding AG (BCHN.SW)
617.00
+11.00
+(1.82%)
At close: 5:31:28 PM GMT+2
Currency in CHF Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 13, 2025 | 610.00 | 625.00 | 609.00 | 617.00 | 617.00 | 4,829 |
| May 12, 2025 | 600.00 | 611.00 | 599.00 | 606.00 | 606.00 | 5,620 |
| May 9, 2025 | 587.00 | 591.00 | 584.00 | 591.00 | 591.00 | 4,662 |
| May 8, 2025 | 582.00 | 590.00 | 580.00 | 584.00 | 584.00 | 3,826 |
| May 7, 2025 | 577.00 | 582.00 | 571.00 | 580.00 | 580.00 | 5,604 |
| May 6, 2025 | 568.00 | 577.00 | 565.00 | 575.00 | 575.00 | 3,434 |
| May 5, 2025 | 575.00 | 575.00 | 566.00 | 569.00 | 569.00 | 4,765 |
| May 2, 2025 | 570.00 | 582.00 | 558.00 | 575.00 | 575.00 | 8,619 |
| Apr 30, 2025 | 543.00 | 560.00 | 543.00 | 558.00 | 558.00 | 7,084 |
| Apr 29, 2025 | 547.00 | 558.00 | 544.00 | 546.00 | 546.00 | 6,905 |
| Apr 28, 2025 | 537.00 | 545.00 | 535.00 | 544.00 | 544.00 | 5,228 |
| Apr 25, 2025 | 535.00 | 538.00 | 531.00 | 536.00 | 536.00 | 4,969 |
| Apr 24, 2025 | 521.00 | 533.00 | 516.00 | 532.00 | 532.00 | 5,313 |
| Apr 23, 2025 | 519.00 | 533.00 | 518.00 | 522.00 | 522.00 | 8,349 |
| Apr 22, 2025 | 517.00 | 517.00 | 507.00 | 513.00 | 513.00 | 6,831 |
| Apr 17, 2025 | 526.00 | 528.00 | 514.00 | 520.00 | 520.00 | 8,111 |
| Apr 16, 2025 | 532.00 | 532.00 | 520.00 | 528.00 | 528.00 | 7,169 |
| Apr 15, 2025 | 537.00 | 549.00 | 535.00 | 547.00 | 547.00 | 4,626 |
| Apr 14, 2025 | 529.00 | 538.00 | 520.00 | 536.00 | 536.00 | 5,771 |
| Apr 11, 2025 | 529.00 | 532.00 | 508.00 | 519.00 | 519.00 | 6,581 |
| Apr 10, 2025 | 633.00 | 633.00 | 520.00 | 528.00 | 528.00 | 17,071 |
| Apr 9, 2025 | 506.00 | 516.00 | 497.50 | 510.00 | 510.00 | 7,936 |
| Apr 8, 2025 | 513.00 | 530.00 | 504.00 | 522.00 | 522.00 | 9,461 |
| Apr 7, 2025 | 488.50 | 533.00 | 480.00 | 506.00 | 506.00 | 9,525 |
| Apr 4, 2025 | 556.00 | 560.00 | 520.00 | 531.00 | 531.00 | 16,560 |
| Apr 3, 2025 | 585.00 | 595.00 | 563.00 | 565.00 | 565.00 | 10,919 |
| Apr 2, 2025 | 595.00 | 599.00 | 589.00 | 597.00 | 597.00 | 6,850 |
| Apr 1, 2025 | 596.00 | 606.00 | 595.00 | 598.00 | 598.00 | 5,091 |
| Mar 31, 2025 | 603.00 | 603.00 | 591.00 | 593.00 | 593.00 | 6,559 |
| Mar 28, 2025 | 612.00 | 616.00 | 603.00 | 609.00 | 609.00 | 7,092 |
| Mar 27, 2025 | 618.00 | 618.00 | 607.00 | 614.00 | 614.00 | 3,816 |
| Mar 26, 2025 | 621.00 | 627.00 | 619.00 | 622.00 | 622.00 | 5,606 |
| Mar 25, 2025 | 611.00 | 625.00 | 606.00 | 621.00 | 621.00 | 4,883 |
| Mar 24, 2025 | 609.00 | 611.00 | 603.00 | 608.00 | 608.00 | 4,890 |
| Mar 21, 2025 | 628.00 | 628.00 | 599.00 | 607.00 | 607.00 | 14,660 |
| Mar 20, 2025 | 634.00 | 634.00 | 620.00 | 627.00 | 627.00 | 12,605 |
| Mar 19, 2025 | 631.00 | 636.00 | 630.00 | 632.00 | 632.00 | 5,335 |
| Mar 18, 2025 | 632.00 | 638.00 | 630.00 | 635.00 | 635.00 | 4,859 |
| Mar 17, 2025 | 623.00 | 634.00 | 622.00 | 632.00 | 632.00 | 5,870 |
| Mar 14, 2025 | 615.00 | 627.00 | 615.00 | 620.00 | 620.00 | 3,894 |
| Mar 13, 2025 | 623.00 | 633.00 | 610.00 | 615.00 | 615.00 | 4,267 |
| Mar 12, 2025 | 607.00 | 621.00 | 607.00 | 617.00 | 617.00 | 5,815 |
| Mar 11, 2025 | 614.00 | 616.00 | 599.00 | 603.00 | 603.00 | 8,278 |
| Mar 10, 2025 | 631.00 | 631.00 | 612.00 | 615.00 | 615.00 | 5,353 |
| Mar 7, 2025 | 624.00 | 632.00 | 622.00 | 628.00 | 628.00 | 5,354 |
| Mar 6, 2025 | 640.00 | 641.00 | 626.00 | 629.00 | 629.00 | 4,202 |
| Mar 5, 2025 | 641.00 | 646.00 | 627.00 | 630.00 | 630.00 | 5,924 |
| Mar 4, 2025 | 639.00 | 644.00 | 623.00 | 623.00 | 623.00 | 9,145 |
| Mar 3, 2025 | 638.00 | 654.00 | 637.00 | 648.00 | 648.00 | 8,896 |
| Feb 28, 2025 | 632.00 | 636.00 | 625.00 | 625.00 | 625.00 | 9,027 |
| Feb 27, 2025 | 636.00 | 644.00 | 627.00 | 639.00 | 639.00 | 5,999 |
| Feb 26, 2025 | 633.00 | 641.00 | 631.00 | 635.00 | 635.00 | 5,808 |
| Feb 25, 2025 | 643.00 | 644.00 | 628.00 | 631.00 | 631.00 | 6,672 |
| Feb 24, 2025 | 663.00 | 663.00 | 644.00 | 647.00 | 647.00 | 5,117 |
| Feb 21, 2025 | 672.00 | 672.00 | 657.00 | 660.00 | 660.00 | 3,429 |
| Feb 20, 2025 | 661.00 | 674.00 | 658.00 | 665.00 | 665.00 | 4,729 |
| Feb 19, 2025 | 672.00 | 678.00 | 656.00 | 659.00 | 659.00 | 4,684 |
| Feb 18, 2025 | 670.00 | 672.00 | 664.00 | 669.00 | 669.00 | 4,673 |
| Feb 17, 2025 | 663.00 | 668.00 | 655.00 | 668.00 | 668.00 | 4,742 |
| Feb 14, 2025 | 667.00 | 668.00 | 655.00 | 659.00 | 659.00 | 9,234 |
| Feb 13, 2025 | 668.00 | 672.00 | 657.00 | 664.00 | 664.00 | 11,645 |
| Feb 12, 2025 | 674.00 | 675.00 | 663.00 | 664.00 | 664.00 | 6,495 |
| Feb 11, 2025 | 679.00 | 682.00 | 671.00 | 671.00 | 671.00 | 3,205 |
| Feb 10, 2025 | 672.00 | 680.00 | 669.00 | 680.00 | 680.00 | 2,767 |
| Feb 7, 2025 | 674.00 | 676.00 | 669.00 | 670.00 | 670.00 | 2,997 |
| Feb 6, 2025 | 677.00 | 677.00 | 673.00 | 673.00 | 673.00 | 3,711 |
| Feb 5, 2025 | 676.00 | 682.00 | 672.00 | 675.00 | 675.00 | 3,649 |
| Feb 4, 2025 | 685.00 | 686.00 | 676.00 | 679.00 | 679.00 | 4,264 |
| Feb 3, 2025 | 679.00 | 684.00 | 672.00 | 683.00 | 683.00 | 6,797 |
| Jan 31, 2025 | 704.00 | 704.00 | 689.00 | 692.00 | 692.00 | 7,236 |
| Jan 30, 2025 | 696.00 | 705.00 | 691.00 | 696.00 | 696.00 | 5,299 |
| Jan 29, 2025 | 692.00 | 695.00 | 687.00 | 690.00 | 690.00 | 4,629 |
| Jan 28, 2025 | 694.00 | 696.00 | 682.00 | 684.00 | 684.00 | 4,971 |
| Jan 27, 2025 | 697.00 | 697.00 | 679.00 | 689.00 | 689.00 | 4,527 |
| Jan 24, 2025 | 702.00 | 710.00 | 701.00 | 707.00 | 707.00 | 3,180 |
| Jan 23, 2025 | 698.00 | 701.00 | 691.00 | 698.00 | 698.00 | 6,563 |
| Jan 22, 2025 | 689.00 | 702.00 | 689.00 | 698.00 | 698.00 | 5,966 |
| Jan 21, 2025 | 692.00 | 696.00 | 689.00 | 695.00 | 695.00 | 4,682 |
| Jan 20, 2025 | 690.00 | 692.00 | 680.00 | 692.00 | 692.00 | 4,761 |
| Jan 17, 2025 | 681.00 | 691.00 | 681.00 | 689.00 | 689.00 | 4,056 |
| Jan 16, 2025 | 677.00 | 685.00 | 674.00 | 685.00 | 685.00 | 7,744 |
| Jan 15, 2025 | 652.00 | 671.00 | 645.00 | 671.00 | 671.00 | 5,446 |
| Jan 14, 2025 | 653.00 | 660.00 | 647.00 | 648.00 | 648.00 | 5,505 |
| Jan 13, 2025 | 668.00 | 668.00 | 655.00 | 655.00 | 655.00 | 6,415 |
| Jan 10, 2025 | 681.00 | 684.00 | 669.00 | 671.00 | 671.00 | 3,874 |
| Jan 9, 2025 | 687.00 | 696.00 | 679.00 | 681.00 | 681.00 | 4,800 |
| Jan 8, 2025 | 669.00 | 694.00 | 669.00 | 692.00 | 692.00 | 8,429 |
| Jan 7, 2025 | 676.00 | 678.00 | 665.00 | 669.00 | 669.00 | 10,066 |
| Jan 6, 2025 | 659.00 | 676.00 | 657.00 | 676.00 | 676.00 | 5,661 |
| Jan 3, 2025 | 655.00 | 659.00 | 652.00 | 656.00 | 656.00 | 5,316 |
| Dec 30, 2024 | 650.00 | 650.00 | 642.00 | 648.00 | 648.00 | 2,475 |
| Dec 27, 2024 | 647.00 | 653.00 | 638.00 | 648.00 | 648.00 | 2,439 |
| Dec 23, 2024 | 639.00 | 645.00 | 636.00 | 642.00 | 642.00 | 3,138 |
| Dec 20, 2024 | 635.00 | 642.00 | 630.00 | 639.00 | 639.00 | 7,173 |
| Dec 19, 2024 | 645.00 | 649.00 | 638.00 | 642.00 | 642.00 | 4,619 |
| Dec 18, 2024 | 656.00 | 665.00 | 653.00 | 654.00 | 654.00 | 4,344 |
| Dec 17, 2024 | 652.00 | 663.00 | 652.00 | 657.00 | 657.00 | 4,908 |
| Dec 16, 2024 | 650.00 | 655.00 | 643.00 | 651.00 | 651.00 | 7,971 |
| Dec 13, 2024 | 661.00 | 661.00 | 652.00 | 652.00 | 652.00 | 6,319 |
| Dec 12, 2024 | 674.00 | 680.00 | 662.00 | 663.00 | 663.00 | 6,921 |
| Dec 11, 2024 | 653.00 | 674.00 | 653.00 | 674.00 | 674.00 | 3,497 |
| Dec 10, 2024 | 663.00 | 663.00 | 655.00 | 659.00 | 659.00 | 3,357 |
| Dec 9, 2024 | 663.00 | 667.00 | 658.00 | 662.00 | 662.00 | 4,672 |
| Dec 6, 2024 | 658.00 | 663.00 | 656.00 | 658.00 | 658.00 | 4,189 |
| Dec 5, 2024 | 667.00 | 669.00 | 659.00 | 661.00 | 661.00 | 5,597 |
| Dec 4, 2024 | 670.00 | 671.00 | 661.00 | 663.00 | 663.00 | 7,201 |
| Dec 3, 2024 | 669.00 | 670.00 | 652.00 | 652.00 | 652.00 | 5,081 |
| Dec 2, 2024 | 657.00 | 668.00 | 657.00 | 668.00 | 668.00 | 6,581 |
| Nov 29, 2024 | 658.00 | 660.00 | 650.00 | 660.00 | 660.00 | 3,956 |
| Nov 28, 2024 | 654.00 | 657.00 | 649.00 | 657.00 | 657.00 | 3,409 |
| Nov 27, 2024 | 638.00 | 648.00 | 636.00 | 648.00 | 648.00 | 7,707 |
| Nov 26, 2024 | 652.00 | 656.00 | 642.00 | 642.00 | 642.00 | 5,408 |
| Nov 25, 2024 | 665.00 | 670.00 | 654.00 | 657.00 | 657.00 | 12,668 |
| Nov 22, 2024 | 656.00 | 665.00 | 649.00 | 665.00 | 665.00 | 8,521 |
| Nov 21, 2024 | 674.00 | 682.00 | 655.00 | 663.00 | 663.00 | 12,147 |
| Nov 20, 2024 | 645.00 | 673.00 | 645.00 | 671.00 | 671.00 | 11,584 |
| Nov 19, 2024 | 638.00 | 645.00 | 623.00 | 642.00 | 642.00 | 6,325 |
| Nov 18, 2024 | 640.00 | 643.00 | 632.00 | 642.00 | 642.00 | 4,249 |
| Nov 15, 2024 | 645.00 | 649.00 | 638.00 | 640.00 | 640.00 | 4,436 |
| Nov 14, 2024 | 640.00 | 655.00 | 640.00 | 653.00 | 653.00 | 5,244 |
| Nov 13, 2024 | 631.00 | 640.00 | 627.00 | 640.00 | 640.00 | 5,869 |
| Nov 12, 2024 | 650.00 | 650.00 | 631.00 | 634.00 | 634.00 | 3,324 |
| Nov 11, 2024 | 657.00 | 657.00 | 647.00 | 652.00 | 652.00 | 3,815 |
| Nov 8, 2024 | 656.00 | 660.00 | 643.00 | 649.00 | 649.00 | 4,166 |
| Nov 7, 2024 | 656.00 | 664.00 | 649.00 | 655.00 | 655.00 | 4,112 |
| Nov 6, 2024 | 645.00 | 660.00 | 638.00 | 654.00 | 654.00 | 9,979 |
| Nov 5, 2024 | 635.00 | 651.00 | 626.00 | 638.00 | 638.00 | 5,352 |
| Nov 4, 2024 | 637.00 | 642.00 | 632.00 | 633.00 | 633.00 | 2,147 |
| Nov 1, 2024 | 634.00 | 642.00 | 631.00 | 640.00 | 640.00 | 1,531 |
| Oct 31, 2024 | 635.00 | 638.00 | 627.00 | 635.00 | 635.00 | 4,276 |
| Oct 30, 2024 | 647.00 | 652.00 | 635.00 | 637.00 | 637.00 | 2,716 |
| Oct 29, 2024 | 643.00 | 656.00 | 643.00 | 647.00 | 647.00 | 4,136 |
| Oct 28, 2024 | 632.00 | 637.00 | 628.00 | 636.00 | 636.00 | 2,743 |
| Oct 25, 2024 | 636.00 | 636.00 | 623.00 | 629.00 | 629.00 | 2,278 |
| Oct 24, 2024 | 635.00 | 641.00 | 634.00 | 637.00 | 637.00 | 2,234 |
| Oct 23, 2024 | 641.00 | 647.00 | 634.00 | 637.00 | 637.00 | 2,779 |
| Oct 22, 2024 | 642.00 | 647.00 | 636.00 | 643.00 | 643.00 | 2,647 |
| Oct 21, 2024 | 644.00 | 647.00 | 639.00 | 643.00 | 643.00 | 2,620 |
| Oct 18, 2024 | 637.00 | 645.00 | 634.00 | 642.00 | 642.00 | 3,111 |
| Oct 17, 2024 | 630.00 | 640.00 | 626.00 | 637.00 | 637.00 | 5,288 |
| Oct 16, 2024 | 621.00 | 634.00 | 620.00 | 629.00 | 629.00 | 4,406 |
| Oct 15, 2024 | 615.00 | 615.00 | 604.00 | 610.00 | 610.00 | 2,693 |
| Oct 14, 2024 | 613.00 | 613.00 | 604.00 | 613.00 | 613.00 | 1,501 |
| Oct 11, 2024 | 614.00 | 618.00 | 610.00 | 613.00 | 613.00 | 1,960 |
| Oct 10, 2024 | 617.00 | 620.00 | 608.00 | 613.00 | 613.00 | 2,900 |
| Oct 9, 2024 | 607.00 | 615.00 | 606.00 | 615.00 | 615.00 | 3,401 |
| Oct 8, 2024 | 605.00 | 612.00 | 599.00 | 608.00 | 608.00 | 3,956 |
| Oct 7, 2024 | 595.00 | 608.00 | 585.00 | 608.00 | 608.00 | 4,399 |
| Oct 4, 2024 | 595.00 | 595.00 | 584.00 | 593.00 | 593.00 | 2,359 |
| Oct 3, 2024 | 598.00 | 602.00 | 591.00 | 597.00 | 597.00 | 2,915 |
| Oct 2, 2024 | 598.00 | 602.00 | 595.00 | 601.00 | 601.00 | 2,040 |
| Oct 1, 2024 | 606.00 | 609.00 | 594.00 | 597.00 | 597.00 | 2,167 |
| Sep 30, 2024 | 600.00 | 606.00 | 591.00 | 606.00 | 606.00 | 3,383 |
| Sep 27, 2024 | 602.00 | 609.00 | 597.00 | 604.00 | 604.00 | 3,382 |
| Sep 26, 2024 | 589.00 | 599.00 | 587.00 | 599.00 | 599.00 | 3,986 |
| Sep 25, 2024 | 582.00 | 590.00 | 582.00 | 589.00 | 589.00 | 1,739 |
| Sep 24, 2024 | 586.00 | 588.00 | 581.00 | 585.00 | 585.00 | 2,044 |
| Sep 23, 2024 | 589.00 | 589.00 | 580.00 | 583.00 | 583.00 | 1,969 |
| Sep 20, 2024 | 592.00 | 593.00 | 580.00 | 584.00 | 584.00 | 11,192 |
| Sep 19, 2024 | 581.00 | 593.00 | 581.00 | 593.00 | 593.00 | 3,146 |
| Sep 18, 2024 | 586.00 | 586.00 | 575.00 | 581.00 | 581.00 | 3,228 |
| Sep 17, 2024 | 586.00 | 589.00 | 582.00 | 585.00 | 585.00 | 2,702 |
| Sep 16, 2024 | 582.00 | 591.00 | 582.00 | 584.00 | 584.00 | 3,141 |
| Sep 13, 2024 | 581.00 | 597.00 | 575.00 | 591.00 | 591.00 | 3,138 |
| Sep 12, 2024 | 588.00 | 591.00 | 579.00 | 580.00 | 580.00 | 3,480 |
| Sep 11, 2024 | 577.00 | 585.00 | 571.00 | 574.00 | 574.00 | 2,884 |
| Sep 10, 2024 | 569.00 | 583.00 | 569.00 | 576.00 | 576.00 | 6,041 |
| Sep 9, 2024 | 568.00 | 574.00 | 563.00 | 571.00 | 571.00 | 2,354 |
| Sep 6, 2024 | 574.00 | 576.00 | 562.00 | 563.00 | 563.00 | 4,751 |
| Sep 5, 2024 | 581.00 | 586.00 | 568.00 | 570.00 | 570.00 | 4,803 |
| Sep 4, 2024 | 583.00 | 590.00 | 576.00 | 585.00 | 585.00 | 3,919 |
| Sep 3, 2024 | 598.00 | 606.00 | 589.00 | 593.00 | 593.00 | 2,605 |
| Sep 2, 2024 | 606.00 | 606.00 | 589.00 | 598.00 | 598.00 | 3,384 |
| Aug 30, 2024 | 599.00 | 610.00 | 599.00 | 603.00 | 603.00 | 4,710 |
| Aug 29, 2024 | 597.00 | 602.00 | 591.00 | 599.00 | 599.00 | 2,726 |
| Aug 28, 2024 | 588.00 | 599.00 | 585.00 | 592.00 | 592.00 | 2,506 |
| Aug 27, 2024 | 585.00 | 587.00 | 579.00 | 585.00 | 585.00 | 2,094 |
| Aug 26, 2024 | 581.00 | 587.00 | 579.00 | 584.00 | 584.00 | 2,198 |
| Aug 23, 2024 | 581.00 | 587.00 | 578.00 | 583.00 | 583.00 | 13,935 |
| Aug 22, 2024 | 580.00 | 585.00 | 578.00 | 581.00 | 581.00 | 1,440 |
| Aug 21, 2024 | 582.00 | 586.00 | 579.00 | 579.00 | 579.00 | 4,349 |
| Aug 20, 2024 | 587.00 | 589.00 | 582.00 | 585.00 | 585.00 | 2,197 |
| Aug 19, 2024 | 582.00 | 588.00 | 580.00 | 587.00 | 587.00 | 1,828 |
| Aug 16, 2024 | 589.00 | 589.00 | 576.00 | 582.00 | 582.00 | 2,033 |
| Aug 15, 2024 | 584.00 | 587.00 | 572.00 | 586.00 | 586.00 | 2,553 |
| Aug 14, 2024 | 580.00 | 589.00 | 575.00 | 584.00 | 584.00 | 5,438 |
| Aug 13, 2024 | 587.00 | 587.00 | 575.00 | 580.00 | 580.00 | 2,025 |
| Aug 12, 2024 | 581.00 | 587.00 | 581.00 | 584.00 | 584.00 | 1,627 |
| Aug 9, 2024 | 587.00 | 596.00 | 583.00 | 585.00 | 585.00 | 1,913 |
| Aug 8, 2024 | 586.00 | 591.00 | 578.00 | 583.00 | 583.00 | 2,780 |
| Aug 7, 2024 | 577.00 | 595.00 | 577.00 | 588.00 | 588.00 | 2,799 |
| Aug 6, 2024 | 577.00 | 584.00 | 568.00 | 571.00 | 571.00 | 4,126 |
| Aug 5, 2024 | 561.00 | 575.00 | 556.00 | 574.00 | 574.00 | 6,633 |
| Aug 2, 2024 | 604.00 | 604.00 | 584.00 | 586.00 | 586.00 | 4,602 |
| Jul 31, 2024 | 613.00 | 613.00 | 613.00 | 613.00 | 613.00 | - |
| Jul 30, 2024 | 602.00 | 610.00 | 601.00 | 610.00 | 610.00 | 3,424 |
| Jul 29, 2024 | 612.00 | 612.00 | 603.00 | 603.00 | 603.00 | 2,136 |
| Jul 26, 2024 | 600.00 | 610.00 | 594.00 | 610.00 | 610.00 | 3,818 |
| Jul 25, 2024 | 602.00 | 603.00 | 590.00 | 603.00 | 603.00 | 4,560 |
| Jul 24, 2024 | 612.00 | 617.00 | 607.00 | 610.00 | 610.00 | 3,876 |
| Jul 23, 2024 | 622.00 | 622.00 | 615.00 | 615.00 | 615.00 | 3,122 |
| Jul 22, 2024 | 611.00 | 625.00 | 610.00 | 621.00 | 621.00 | 3,525 |
| Jul 19, 2024 | 606.00 | 613.00 | 601.00 | 611.00 | 611.00 | 4,814 |
| Jul 18, 2024 | 612.00 | 620.00 | 605.00 | 610.00 | 610.00 | 4,156 |
| Jul 17, 2024 | 612.00 | 616.00 | 603.00 | 608.00 | 608.00 | 3,247 |
| Jul 16, 2024 | 612.00 | 619.00 | 611.00 | 612.00 | 612.00 | 3,473 |
| Jul 15, 2024 | 620.00 | 625.00 | 609.00 | 612.00 | 612.00 | 4,676 |
| Jul 12, 2024 | 610.00 | 616.00 | 605.00 | 614.00 | 614.00 | 3,256 |
| Jul 11, 2024 | 598.00 | 613.00 | 595.00 | 609.00 | 609.00 | 5,502 |
| Jul 10, 2024 | 593.00 | 598.00 | 591.00 | 595.00 | 595.00 | 3,685 |
| Jul 9, 2024 | 15.5 Dividend | |||||
| Jul 9, 2024 | 599.00 | 603.00 | 591.00 | 591.00 | 591.00 | 5,669 |
| Jul 8, 2024 | 605.00 | 612.00 | 599.00 | 606.00 | 590.50 | 5,003 |
| Jul 5, 2024 | 615.00 | 620.00 | 609.00 | 609.00 | 593.42 | 6,538 |
| Jul 4, 2024 | 609.00 | 615.00 | 607.00 | 611.00 | 595.37 | 8,145 |
| Jul 3, 2024 | 605.00 | 612.00 | 603.00 | 607.00 | 591.47 | 7,624 |
| Jul 2, 2024 | 593.00 | 599.00 | 587.00 | 599.00 | 583.68 | 8,077 |
| Jul 1, 2024 | 601.00 | 605.00 | 590.00 | 596.00 | 580.76 | 6,247 |
| Jun 28, 2024 | 593.00 | 597.00 | 584.00 | 590.00 | 574.91 | 4,602 |
| Jun 27, 2024 | 585.00 | 598.00 | 583.00 | 590.00 | 574.91 | 5,771 |
| Jun 26, 2024 | 586.00 | 593.00 | 579.00 | 584.00 | 569.06 | 6,732 |
| Jun 25, 2024 | 583.00 | 588.00 | 579.00 | 584.00 | 569.06 | 3,766 |
| Jun 24, 2024 | 583.00 | 594.00 | 579.00 | 592.00 | 576.86 | 4,848 |
| Jun 21, 2024 | 589.00 | 592.00 | 581.00 | 581.00 | 566.14 | 14,195 |
| Jun 20, 2024 | 591.00 | 597.00 | 585.00 | 589.00 | 573.93 | 5,166 |
| Jun 19, 2024 | 591.00 | 598.00 | 590.00 | 590.00 | 574.91 | 3,734 |
| Jun 18, 2024 | 593.00 | 596.00 | 582.00 | 590.00 | 574.91 | 4,823 |
| Jun 17, 2024 | 585.00 | 587.00 | 579.00 | 584.00 | 569.06 | 4,918 |
| Jun 14, 2024 | 592.00 | 592.00 | 577.00 | 583.00 | 568.09 | 8,308 |
| Jun 13, 2024 | 601.00 | 604.00 | 586.00 | 592.00 | 576.86 | 9,530 |
| Jun 12, 2024 | 607.00 | 608.00 | 592.00 | 606.00 | 590.50 | 8,322 |
| Jun 11, 2024 | 620.00 | 624.00 | 604.00 | 607.00 | 591.47 | 7,994 |
| Jun 10, 2024 | 637.00 | 640.00 | 615.00 | 619.00 | 603.17 | 5,557 |
| Jun 7, 2024 | 636.00 | 640.00 | 618.00 | 626.00 | 609.99 | 15,672 |
| Jun 6, 2024 | 645.00 | 666.00 | 637.00 | 658.00 | 641.17 | 11,508 |
| Jun 5, 2024 | 641.00 | 643.00 | 628.00 | 643.00 | 626.55 | 15,247 |
| Jun 4, 2024 | 644.00 | 649.00 | 625.00 | 629.00 | 612.91 | 10,524 |
| Jun 3, 2024 | 612.00 | 624.00 | 600.00 | 605.00 | 589.53 | 6,382 |
| May 31, 2024 | 608.00 | 610.00 | 595.00 | 603.00 | 587.58 | 19,869 |
| May 30, 2024 | 603.00 | 612.00 | 602.00 | 611.00 | 595.37 | 5,742 |
| May 29, 2024 | 618.00 | 618.00 | 604.00 | 604.00 | 588.55 | 8,325 |
| May 28, 2024 | 631.00 | 631.00 | 616.00 | 619.00 | 603.17 | 4,201 |
| May 27, 2024 | 635.00 | 635.00 | 624.00 | 631.00 | 614.86 | 1,999 |
| May 24, 2024 | 624.00 | 630.00 | 621.00 | 630.00 | 613.89 | 2,787 |
| May 23, 2024 | 618.00 | 632.00 | 614.00 | 632.00 | 615.83 | 11,458 |
| May 22, 2024 | 630.00 | 630.00 | 616.00 | 616.00 | 600.24 | 6,508 |
| May 21, 2024 | 629.00 | 630.00 | 620.00 | 628.00 | 611.94 | 8,156 |
| May 17, 2024 | 630.00 | 631.00 | 624.00 | 629.00 | 612.91 | 4,625 |
| May 16, 2024 | 632.00 | 632.00 | 623.00 | 628.00 | 611.94 | 3,103 |
| May 15, 2024 | 623.00 | 645.00 | 620.00 | 633.00 | 616.81 | 12,186 |
| May 14, 2024 | 610.00 | 620.00 | 610.00 | 618.00 | 602.19 | 6,040 |
| May 13, 2024 | 613.00 | 617.00 | 604.00 | 608.00 | 592.45 | 3,644 |
Related Tickers
KARN.SW Kardex Holding AG
242.50
+3.41%
101170.KQ WOORIM POWER TRAIN SOLUTION Co., Ltd.
5,320.00
+0.38%
300809.SZ Hiecise Precision Equipment Co.,Ltd.
43.45
0.00%
600592.SS Fujian Longxi Bearing (Group) Co., Ltd
27.61
-1.25%
S97.MU Savaria Corp
12.70
+3.25%
600550.SS Baoding Tianwei Baobian Electric Co.,Ltd.
7.78
-0.51%
688400.SS LUSTER LightTech Co., LTD.
28.68
-1.85%
6JG.F OSAI Automation System S.p.A.
0.3000
+87.50%
300757.SZ RoboTechnik Intelligent Technology Co., LTD
134.13
-1.01%
OBH.F OC Oerlikon Corporation AG N
4.1720
+0.63%