Swiss - Delayed Quote CHF

Mikron Holding AG (MIKN.SW)

16.00
+0.08
+(0.50%)
At close: 5:30:33 PM GMT+2
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
May 14, 202516.0016.0015.9016.0016.002,555
May 13, 202515.9215.9215.9015.9215.921,619
May 12, 202515.9416.0015.9015.9215.92536
May 9, 202515.8216.0015.8016.0016.005,410
May 8, 202515.6015.7015.5015.7015.707,780
May 7, 202515.7815.8015.6015.6015.604,193
May 6, 202515.9815.9815.8015.9015.901,721
May 5, 202515.9216.0015.8815.9215.921,227
May 2, 202515.9016.2015.8015.8015.804,914
Apr 30, 202515.8416.2415.5016.0016.0012,459
Apr 29, 202516.0016.0015.7015.9615.964,942
Apr 28, 202515.9816.1015.8616.0016.003,571
Apr 25, 202516.5016.5015.5015.9415.9410,444
Apr 24, 202515.5416.6415.4416.5016.508,862
Apr 23, 2025 0.5 Dividend
Apr 23, 202514.9615.8814.9615.5615.566,077
Apr 22, 202514.8015.3414.6215.3414.846,391
Apr 17, 202514.9815.0614.9014.9214.4320,887
Apr 16, 202515.0215.1014.9015.0614.574,279
Apr 15, 202515.0015.1214.8015.1214.634,247
Apr 14, 202515.2615.2614.5014.9014.4111,379
Apr 11, 202514.8815.2014.7615.1414.657,913
Apr 10, 202515.9015.9015.0015.0014.515,279
Apr 9, 202514.5615.0814.3814.8814.3910,675
Apr 8, 202514.7015.1014.7015.0614.576,587
Apr 7, 202514.7015.1014.6014.6014.1226,382
Apr 4, 202516.1016.1014.5015.3514.8530,077
Apr 3, 202516.6516.6515.9016.2515.7214,785
Apr 2, 202516.8517.0016.6516.8016.254,885
Apr 1, 202517.2517.2516.7517.0016.4511,500
Mar 31, 202516.8517.4516.8517.4016.832,982
Mar 28, 202517.2017.3017.0017.0016.455,955
Mar 27, 202517.6017.6016.7517.0516.495,817
Mar 26, 202517.5517.8517.4017.7017.126,679
Mar 25, 202517.4017.5017.3017.4516.882,103
Mar 24, 202517.2517.5017.1017.2516.697,999
Mar 21, 202517.2017.2516.3517.2016.6418,774
Mar 20, 202516.3017.0016.3017.0016.454,852
Mar 19, 202516.3516.4015.9016.2015.673,737
Mar 18, 202516.8016.8016.3516.3515.823,457
Mar 17, 202516.1016.7516.1016.7516.207,526
Mar 14, 202516.1516.5016.0016.1015.5812,552
Mar 13, 202516.2016.2516.1516.2515.721,297
Mar 12, 202516.2516.5016.2016.3515.824,659
Mar 11, 202516.5016.5016.1016.1015.5815,267
Mar 10, 202516.2016.5016.1516.5015.966,940
Mar 7, 202514.6516.2014.5016.0015.4864,732
Mar 6, 202514.5515.2014.5514.8014.326,081
Mar 5, 202514.7014.9014.5514.5514.085,176
Mar 4, 202514.8515.1514.5514.5514.083,405
Mar 3, 202514.8515.2014.7515.0014.515,827
Feb 28, 202514.4015.1014.4015.0014.517,892
Feb 27, 202515.1015.1014.5014.6014.122,021
Feb 26, 202515.2015.4515.1015.2514.752,357
Feb 25, 202515.2515.3015.0015.3014.801,698
Feb 24, 202514.3015.5014.3015.5014.999,983
Feb 21, 202514.9014.9514.3014.3013.839,487
Feb 20, 202514.9515.0514.9014.9014.411,610
Feb 19, 202515.0015.1015.0015.0014.512,819
Feb 18, 202515.0015.0015.0015.0014.512,589
Feb 17, 202515.1015.2014.9515.0514.561,893
Feb 14, 202515.2015.2515.1015.2514.75475
Feb 13, 202515.0015.1015.0015.1014.61722
Feb 12, 202515.1515.1514.9014.9014.413,022
Feb 11, 202515.1515.6515.1515.2514.752,549
Feb 10, 202515.0515.1514.9015.0014.511,717
Feb 7, 202514.9014.9014.9014.9014.41466
Feb 6, 202515.0015.0014.8514.9014.412,118
Feb 5, 202515.0015.1014.9015.0014.514,405
Feb 4, 202515.7015.7014.9515.0514.5614,983
Feb 3, 202516.0016.0015.5515.5515.047,400
Jan 31, 202516.5016.6016.1516.1515.6210,670
Jan 30, 202516.8516.8516.6016.6016.063,101
Jan 29, 202516.8016.8516.7016.8016.253,845
Jan 28, 202516.6516.8016.5516.6516.111,793
Jan 27, 202516.2016.5016.1516.5015.9615,452
Jan 24, 202516.4016.5516.4016.4015.878,617
Jan 23, 202515.8016.4015.8016.4015.8711,407
Jan 22, 202515.5016.2015.5015.8015.299,133
Jan 21, 202515.1015.6015.1015.4014.903,209
Jan 20, 202515.4015.4515.1515.1514.667,227
Jan 17, 202514.5015.4514.5015.4514.957,147
Jan 16, 202514.1014.9514.0514.5014.036,655
Jan 15, 202514.2514.2514.0014.1013.649,049
Jan 14, 202514.2514.3514.1514.1513.691,126
Jan 13, 202514.9014.9014.3514.3513.883,932
Jan 10, 202514.2014.8014.2014.8014.327,822
Jan 9, 202514.1014.2514.1014.2013.741,646
Jan 8, 202514.4014.4514.1014.1013.641,904
Jan 7, 202514.1014.3514.0014.3513.883,943
Jan 6, 202514.1514.1514.0014.0013.544,973
Jan 3, 202514.2514.2513.8514.0513.595,164
Dec 30, 202413.9514.4013.9014.4013.933,179
Dec 27, 202413.9514.0013.7514.0013.544,629
Dec 23, 202414.0514.0513.7013.9013.453,530
Dec 20, 202413.3013.9513.3013.9513.506,284
Dec 19, 202413.6013.6013.3013.3012.871,483
Dec 18, 202413.6513.8013.6013.7013.252,716
Dec 17, 202413.1013.7513.0513.7513.3012,400
Dec 16, 202413.6513.6513.1513.2012.7711,701
Dec 13, 202413.4013.6513.4013.6013.163,584
Dec 12, 202413.8514.0013.4013.4012.965,898
Dec 11, 202413.7514.1013.6513.7513.309,979
Dec 10, 202413.3013.6513.3013.6513.216,421
Dec 9, 202413.4013.5013.4013.4012.964,592
Dec 6, 202413.4513.5013.1013.5013.068,058
Dec 5, 202413.6513.7513.3013.4513.019,607
Dec 4, 202413.7513.9013.7513.7513.3012,717
Dec 3, 202413.9013.9013.7513.9013.454,634
Dec 2, 202414.1014.1013.9514.0013.542,674
Nov 29, 202413.7514.0513.6514.0013.544,029
Nov 28, 202413.4513.7013.4013.6513.215,267
Nov 27, 202413.5013.6013.2513.5013.0610,407
Nov 26, 202414.1514.1513.4013.5013.0628,312
Nov 25, 202414.3514.4514.0014.2513.7912,945
Nov 22, 202414.4014.4514.2014.4013.937,733
Nov 21, 202414.2014.4014.0014.4013.936,737
Nov 20, 202414.1014.2514.0514.1513.69977
Nov 19, 202414.3014.3013.9014.0013.5411,985
Nov 18, 202414.9514.9514.0014.3013.8316,461
Nov 15, 202414.2015.0014.0015.0014.5111,625
Nov 14, 202414.1514.3514.0014.1013.644,403
Nov 13, 202414.0514.2513.9514.2513.793,689
Nov 12, 202414.5514.5514.0014.1013.6410,825
Nov 11, 202415.0015.0014.2514.5514.0814,917
Nov 8, 202415.1015.7514.8015.0014.5114,764
Nov 7, 202414.0515.0514.0015.0014.5111,172
Nov 6, 202414.0014.2014.0014.0513.598,405
Nov 5, 202414.0514.3014.0014.0013.548,669
Nov 4, 202414.3014.3014.0014.0513.598,987
Nov 1, 202415.0515.0514.2014.3013.8311,954
Oct 31, 202414.8015.1014.8015.0014.5117,927
Oct 30, 202415.2515.2514.7514.9014.4118,882
Oct 29, 202415.5015.6015.2515.3514.8510,441
Oct 28, 202415.6015.6015.3015.6015.0917,364
Oct 25, 202415.7015.7515.6015.7015.1910,680
Oct 24, 202415.7515.8015.7015.8015.297,804
Oct 23, 202415.8015.9515.7015.7015.1912,366
Oct 22, 202415.9516.0015.8015.9015.389,501
Oct 21, 202416.0016.0515.8016.0515.5311,611
Oct 18, 202415.9016.0015.8015.9515.4326,710
Oct 17, 202416.1516.1515.9516.0515.532,882
Oct 16, 202416.2016.2016.0016.0515.535,399
Oct 15, 202416.0516.3016.0016.3015.779,273
Oct 14, 202416.7516.7515.9016.2515.7213,638
Oct 11, 202416.5016.6516.3016.6516.114,926
Oct 10, 202416.7016.7016.1016.4015.8717,609
Oct 9, 202417.1517.1516.7016.7016.166,156
Oct 8, 202417.5017.5017.1017.1016.544,033
Oct 7, 202417.6517.8017.6017.6017.035,814
Oct 4, 202417.5017.6517.2017.6517.072,943
Oct 3, 202417.4517.5017.3517.5016.931,799
Oct 2, 202417.7017.8517.2517.3516.788,345
Oct 1, 202417.4518.0017.4017.8017.2229,236
Sep 30, 202418.0018.0017.3517.5516.989,311
Sep 27, 202418.0018.2017.9017.9017.329,817
Sep 26, 202418.1018.1017.9517.9517.368,150
Sep 25, 202418.0018.1017.9018.1017.5120,051
Sep 24, 202418.1018.2018.0018.2017.613,144
Sep 23, 202418.0018.2018.0018.2017.612,633
Sep 20, 202418.2018.3018.0018.0017.418,588
Sep 19, 202418.1018.3018.0018.3017.702,527
Sep 18, 202418.1018.2017.9518.0017.413,070
Sep 17, 202418.0018.2017.9518.2017.611,270
Sep 16, 202418.3518.3518.0018.1017.511,491
Sep 13, 202418.3518.4518.3518.4517.85394
Sep 12, 202418.2518.3018.0018.2517.662,826
Sep 11, 202418.5018.8017.9018.1517.5611,508
Sep 10, 202418.1018.4018.1018.4017.803,192
Sep 9, 202418.1018.2018.0018.0017.412,317
Sep 6, 202417.5518.1017.5518.0017.4111,259
Sep 5, 202417.9517.9517.6017.6017.033,532
Sep 4, 202417.9018.1017.8517.9517.362,808
Sep 3, 202418.3518.4517.8017.8017.229,816
Sep 2, 202418.6518.8018.3018.3517.751,386
Aug 30, 202418.4518.8018.4518.6518.043,981
Aug 29, 202418.3518.4518.3518.4017.801,286
Aug 28, 202418.4018.4018.2018.3517.754,543
Aug 27, 202418.4018.5018.3018.4017.801,235
Aug 26, 202418.6518.6518.4018.4017.806,320
Aug 23, 202418.3018.5518.1518.5517.959,637
Aug 22, 202418.3518.4518.1018.2017.616,193
Aug 21, 202418.4518.5518.3518.3517.757,346
Aug 20, 202418.5018.5018.3518.3517.753,355
Aug 19, 202418.5018.7518.4518.5017.904,370
Aug 16, 202418.6018.7518.4518.5517.951,528
Aug 15, 202418.3018.7018.2018.5017.9016,201
Aug 14, 202418.6018.6018.2018.2517.663,013
Aug 13, 202418.8518.9018.5018.5017.901,567
Aug 12, 202418.8018.8018.6018.7518.142,394
Aug 9, 202419.1519.3518.8518.8518.243,485
Aug 8, 202419.1019.2018.4019.1018.4826,876
Aug 7, 202418.7519.3518.6019.2018.5756,994
Aug 6, 202418.2518.7518.2518.6017.9911,138
Aug 5, 202418.3518.3517.2518.2017.6121,660
Aug 2, 202419.0019.0518.4518.5017.9019,347
Jul 31, 202419.2019.2019.0519.2018.571,550
Jul 30, 202419.3019.4519.1019.3018.6722,601
Jul 29, 202418.9519.4018.9019.2018.5714,530
Jul 26, 202418.8018.9518.7518.9018.285,697
Jul 25, 202418.8518.8518.4018.8518.2417,363
Jul 24, 202419.0019.0518.8518.9518.334,863
Jul 23, 202419.2019.2018.8519.0518.434,303
Jul 22, 202419.3019.3518.8019.2018.5716,013
Jul 19, 202419.7019.7018.7019.0018.3825,216
Jul 18, 202419.6519.9019.5019.6519.016,555
Jul 17, 202419.9020.0019.7519.7519.118,740
Jul 16, 202420.0020.0019.8520.0019.356,575
Jul 15, 202419.6020.0019.6020.0019.3512,342
Jul 12, 202419.5519.6019.3519.6018.9619,304
Jul 11, 202419.3519.5519.2019.5518.9114,340
Jul 10, 202419.5019.5519.0019.3018.677,499
Jul 9, 202419.1519.6019.0519.6018.967,164
Jul 8, 202419.2019.2019.0019.1518.539,163
Jul 5, 202419.3019.6519.1019.3018.6720,710
Jul 4, 202419.8019.9519.3519.3518.724,299
Jul 3, 202419.5019.9519.5019.7019.066,876
Jul 2, 202419.6019.8519.6019.6018.9612,930
Jul 1, 202419.8019.8019.6019.6018.965,760
Jun 28, 202419.9019.9519.7019.7519.1115,421
Jun 27, 202420.0020.0019.8019.9019.2532,380
Jun 26, 202419.9020.0019.8020.0019.3510,880
Jun 25, 202419.4019.9019.3519.8519.2033,550
Jun 24, 202419.2019.3519.1019.3518.7212,482
Jun 21, 202419.2019.2019.1019.2018.5712,503
Jun 20, 202419.1519.2019.0019.2018.5730,978
Jun 19, 202419.0019.1019.0019.0018.382,388
Jun 18, 202419.0019.1519.0019.0018.3813,268
Jun 17, 202418.1019.1518.1019.0018.3816,473
Jun 14, 202418.6018.7018.2018.2017.617,280
Jun 13, 202418.4518.9018.4518.6017.9913,088
Jun 12, 202418.4018.5018.2518.4517.859,584
Jun 11, 202418.5018.5018.2518.4017.809,067
Jun 10, 202418.6018.6018.2518.4017.804,149
Jun 7, 202418.4518.7518.3518.7018.0916,220
Jun 6, 202418.3518.5018.3018.4517.855,671
Jun 5, 202418.2518.4518.1518.2517.6618,182
Jun 4, 202418.2518.3018.1018.1517.5617,140
Jun 3, 202418.3518.5518.3518.3517.758,200
May 31, 202418.3518.4518.2518.3517.7511,856
May 30, 202418.6518.6518.2518.2517.668,617
May 29, 202417.9018.7517.9018.7518.1436,287
May 28, 202417.8017.9517.7517.9517.3616,931
May 27, 202418.0018.0017.4517.7017.1211,446
May 24, 202417.3018.0017.3018.0017.4122,561
May 23, 202417.3017.5017.1017.4016.8321,367
May 22, 202416.8517.2516.8517.2516.6912,309
May 21, 202417.2517.8016.8516.9516.4030,006
May 17, 202416.9017.2016.8517.2016.6416,688
May 16, 202416.8516.9016.5016.9016.356,569
May 15, 202417.2517.3016.8016.9516.4029,333
May 14, 202416.8517.2016.7017.1516.5913,818

Related Tickers

KLIN.SW Klingelnberg AG
11.80
-1.26%
 
BYS.SW Bystronic AG
281.00
-0.53%
 
INRN.SW Interroll Holding AG
2,005.00
-0.74%
 
MEDX.SW medmix AG
10.64
+0.38%
 
WAGA.PA Waga Energy SA
15.20
+0.93%
 
KARN.SW Kardex Holding AG
243.00
+0.21%
 
G1A.DE GEA Group Aktiengesellschaft
57.35
+1.06%
 
RNO.L Renold plc
52.92
-0.90%
 
SUN.SW Sulzer Ltd
153.00
-0.52%
 
GF.SW Georg Fischer AG
66.25
+0.53%