Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,631.16 -807.42 (-1.31%) CMC Crypto 200
1,264.06 -19.77 (-1.54%)
ARYZTA AG (ARYN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:30PM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1.6100 | 1.6240 | 1.5850 | 1.6000 | 1.6000 | 1,743,549 |
| 27 Jun 2024 | 1.6230 | 1.6260 | 1.6050 | 1.6170 | 1.6170 | 1,523,737 |
| 26 Jun 2024 | 1.6300 | 1.6360 | 1.6170 | 1.6260 | 1.6260 | 1,774,008 |
| 25 Jun 2024 | 1.6510 | 1.6620 | 1.6120 | 1.6200 | 1.6200 | 1,814,827 |
| 24 Jun 2024 | 1.6510 | 1.6680 | 1.6460 | 1.6650 | 1.6650 | 1,293,083 |
| 21 Jun 2024 | 1.6700 | 1.6790 | 1.6310 | 1.6540 | 1.6540 | 2,249,414 |
| 20 Jun 2024 | 1.6870 | 1.6900 | 1.6400 | 1.6730 | 1.6730 | 2,655,632 |
| 19 Jun 2024 | 1.6620 | 1.7020 | 1.6600 | 1.6830 | 1.6830 | 1,682,384 |
| 18 Jun 2024 | 1.6940 | 1.6940 | 1.6640 | 1.6680 | 1.6680 | 1,541,361 |
| 17 Jun 2024 | 1.6890 | 1.6920 | 1.6750 | 1.6820 | 1.6820 | 1,314,474 |
| 14 Jun 2024 | 1.7200 | 1.7230 | 1.6750 | 1.6830 | 1.6830 | 2,677,165 |
| 13 Jun 2024 | 1.7300 | 1.7400 | 1.7000 | 1.7210 | 1.7210 | 2,110,998 |
| 12 Jun 2024 | 1.7200 | 1.8100 | 1.7040 | 1.7380 | 1.7380 | 1,510,002 |
| 11 Jun 2024 | 1.7430 | 1.7430 | 1.7190 | 1.7250 | 1.7250 | 1,340,786 |
| 10 Jun 2024 | 1.7300 | 1.7480 | 1.7100 | 1.7470 | 1.7470 | 1,034,642 |
| 07 Jun 2024 | 1.7700 | 1.7830 | 1.7530 | 1.7570 | 1.7570 | 1,008,264 |
| 06 Jun 2024 | 1.7910 | 1.8070 | 1.7570 | 1.7720 | 1.7720 | 2,610,957 |
| 05 Jun 2024 | 1.8000 | 1.8090 | 1.7740 | 1.7800 | 1.7800 | 715,699 |
| 04 Jun 2024 | 1.7750 | 1.7930 | 1.7730 | 1.7830 | 1.7830 | 1,141,464 |
| 03 Jun 2024 | 1.8040 | 1.8090 | 1.7750 | 1.7750 | 1.7750 | 1,085,058 |
| 31 May 2024 | 1.7760 | 1.8190 | 1.7650 | 1.8040 | 1.8040 | 1,848,990 |
| 30 May 2024 | 1.7800 | 1.7840 | 1.7380 | 1.7830 | 1.7830 | 872,505 |
| 29 May 2024 | 1.8000 | 1.8100 | 1.7610 | 1.7680 | 1.7680 | 1,593,983 |
| 28 May 2024 | 1.7900 | 1.8330 | 1.7900 | 1.7940 | 1.7940 | 1,688,693 |
| 27 May 2024 | 1.8170 | 1.8180 | 1.7910 | 1.7910 | 1.7910 | 613,676 |
| 24 May 2024 | 1.7940 | 1.8200 | 1.7760 | 1.8110 | 1.8110 | 1,054,109 |
| 23 May 2024 | 1.8000 | 1.8150 | 1.7910 | 1.8050 | 1.8050 | 1,587,811 |
| 22 May 2024 | 1.7980 | 1.7980 | 1.7700 | 1.7950 | 1.7950 | 937,527 |
| 21 May 2024 | 1.7900 | 1.8000 | 1.7800 | 1.7950 | 1.7950 | 1,335,300 |
| 17 May 2024 | 1.7800 | 1.7890 | 1.7450 | 1.7870 | 1.7870 | 846,300 |
| 16 May 2024 | 1.7580 | 1.7710 | 1.7400 | 1.7460 | 1.7460 | 826,035 |
| 15 May 2024 | 1.7380 | 1.7780 | 1.7130 | 1.7720 | 1.7720 | 2,944,951 |
| 14 May 2024 | 1.8130 | 1.8190 | 1.7320 | 1.7380 | 1.7380 | 2,358,286 |
| 13 May 2024 | 1.7980 | 1.8190 | 1.7880 | 1.8150 | 1.8150 | 5,206,386 |
| 10 May 2024 | 1.7800 | 1.8080 | 1.7790 | 1.7910 | 1.7910 | 1,356,600 |
| 08 May 2024 | 1.7770 | 1.8000 | 1.7720 | 1.7820 | 1.7820 | 1,656,827 |
| 07 May 2024 | 1.7950 | 1.8000 | 1.7590 | 1.7780 | 1.7780 | 1,851,122 |
| 06 May 2024 | 1.7890 | 1.8080 | 1.7770 | 1.7880 | 1.7880 | 2,651,478 |
| 03 May 2024 | 1.7500 | 1.7950 | 1.7500 | 1.7730 | 1.7730 | 2,606,542 |
| 02 May 2024 | 1.7500 | 1.7560 | 1.7150 | 1.7480 | 1.7480 | 1,821,989 |
| 30 Apr 2024 | 1.7110 | 1.7500 | 1.7100 | 1.7450 | 1.7450 | 2,333,679 |
| 29 Apr 2024 | 1.7110 | 1.7240 | 1.6890 | 1.7240 | 1.7240 | 2,701,760 |
| 26 Apr 2024 | 1.7000 | 1.7180 | 1.6900 | 1.7180 | 1.7180 | 1,244,436 |
| 25 Apr 2024 | 1.7020 | 1.7150 | 1.6540 | 1.6770 | 1.6770 | 1,314,955 |
| 24 Apr 2024 | 1.7100 | 1.7180 | 1.6910 | 1.7040 | 1.7040 | 1,499,761 |
| 23 Apr 2024 | 1.7000 | 1.7150 | 1.6820 | 1.7110 | 1.7110 | 1,872,404 |
| 22 Apr 2024 | 1.6830 | 1.7400 | 1.6660 | 1.6920 | 1.6920 | 2,909,307 |
| 19 Apr 2024 | 1.6420 | 1.6850 | 1.6420 | 1.6820 | 1.6820 | 919,016 |
| 18 Apr 2024 | 1.6850 | 1.6910 | 1.6400 | 1.6830 | 1.6830 | 1,348,340 |
| 17 Apr 2024 | 1.6740 | 1.7170 | 1.6440 | 1.6920 | 1.6920 | 2,766,248 |
| 16 Apr 2024 | 1.6300 | 1.6630 | 1.6160 | 1.6530 | 1.6530 | 1,148,757 |
| 15 Apr 2024 | 1.6620 | 1.6650 | 1.6260 | 1.6580 | 1.6580 | 1,376,089 |
| 12 Apr 2024 | 1.7070 | 1.7240 | 1.6620 | 1.6660 | 1.6660 | 1,741,406 |
| 11 Apr 2024 | 1.7300 | 1.7370 | 1.6990 | 1.7060 | 1.7060 | 1,744,150 |
| 10 Apr 2024 | 1.7650 | 1.7650 | 1.7000 | 1.7270 | 1.7270 | 1,890,752 |
| 09 Apr 2024 | 1.7400 | 1.7530 | 1.7320 | 1.7500 | 1.7500 | 2,976,778 |
| 08 Apr 2024 | 1.7100 | 1.7400 | 1.7080 | 1.7290 | 1.7290 | 2,692,340 |
| 05 Apr 2024 | 1.6760 | 1.7120 | 1.6760 | 1.7090 | 1.7090 | 2,327,495 |
| 04 Apr 2024 | 1.7090 | 1.7480 | 1.6870 | 1.7090 | 1.7090 | 2,944,109 |
| 03 Apr 2024 | 1.6200 | 1.7150 | 1.6100 | 1.7140 | 1.7140 | 3,565,015 |
| 02 Apr 2024 | 1.6500 | 1.6540 | 1.6020 | 1.6040 | 1.6040 | 1,158,722 |
| 28 Mar 2024 | 1.6400 | 1.6570 | 1.6130 | 1.6370 | 1.6370 | 2,428,060 |
| 27 Mar 2024 | 1.6700 | 1.6900 | 1.6290 | 1.6350 | 1.6350 | 2,185,431 |
| 26 Mar 2024 | 1.6900 | 1.7000 | 1.6660 | 1.6880 | 1.6880 | 1,977,797 |
| 25 Mar 2024 | 1.6770 | 1.7000 | 1.6630 | 1.6950 | 1.6950 | 2,453,501 |
| 22 Mar 2024 | 1.6690 | 1.6810 | 1.6380 | 1.6780 | 1.6780 | 2,056,195 |
| 21 Mar 2024 | 1.6950 | 1.7150 | 1.6640 | 1.6730 | 1.6730 | 2,182,656 |
| 20 Mar 2024 | 1.6500 | 1.6940 | 1.6480 | 1.6900 | 1.6900 | 2,414,966 |
| 19 Mar 2024 | 1.6340 | 1.6500 | 1.6110 | 1.6500 | 1.6500 | 1,291,869 |
| 18 Mar 2024 | 1.6800 | 1.6870 | 1.6370 | 1.6420 | 1.6420 | 1,427,144 |
| 15 Mar 2024 | 1.6500 | 1.6830 | 1.6340 | 1.6670 | 1.6670 | 2,237,633 |
| 14 Mar 2024 | 1.6800 | 1.6800 | 1.6340 | 1.6520 | 1.6520 | 1,752,254 |
| 13 Mar 2024 | 1.6780 | 1.6990 | 1.6400 | 1.6760 | 1.6760 | 2,326,921 |
| 12 Mar 2024 | 1.6400 | 1.6970 | 1.6360 | 1.6760 | 1.6760 | 4,448,296 |
| 11 Mar 2024 | 1.5550 | 1.6400 | 1.5260 | 1.6340 | 1.6340 | 3,941,931 |
| 08 Mar 2024 | 1.5250 | 1.5640 | 1.5130 | 1.5550 | 1.5550 | 2,434,150 |
| 07 Mar 2024 | 1.5020 | 1.5400 | 1.4800 | 1.5250 | 1.5250 | 2,281,963 |
| 06 Mar 2024 | 1.5000 | 1.5140 | 1.3980 | 1.5070 | 1.5070 | 7,170,109 |
| 05 Mar 2024 | 1.5610 | 1.5710 | 1.4780 | 1.5040 | 1.5040 | 5,597,341 |
| 04 Mar 2024 | 1.6120 | 1.6650 | 1.5700 | 1.5860 | 1.5860 | 5,656,376 |
| 01 Mar 2024 | 1.5750 | 1.5770 | 1.5340 | 1.5700 | 1.5700 | 2,522,837 |
| 29 Feb 2024 | 1.5590 | 1.5700 | 1.5370 | 1.5640 | 1.5640 | 2,522,721 |
| 28 Feb 2024 | 1.5730 | 1.5730 | 1.5350 | 1.5590 | 1.5590 | 1,965,840 |
| 27 Feb 2024 | 1.5600 | 1.5780 | 1.5440 | 1.5730 | 1.5730 | 1,667,118 |
| 26 Feb 2024 | 1.5640 | 1.5830 | 1.5580 | 1.5700 | 1.5700 | 1,121,941 |
| 23 Feb 2024 | 1.5550 | 1.5650 | 1.5350 | 1.5630 | 1.5630 | 1,244,736 |
| 22 Feb 2024 | 1.5300 | 1.5590 | 1.5290 | 1.5510 | 1.5510 | 1,240,087 |
| 21 Feb 2024 | 1.5200 | 1.5460 | 1.5200 | 1.5350 | 1.5350 | 674,855 |
| 20 Feb 2024 | 1.5140 | 1.5500 | 1.5140 | 1.5350 | 1.5350 | 1,502,864 |
| 19 Feb 2024 | 1.5030 | 1.5400 | 1.5020 | 1.5320 | 1.5320 | 1,227,724 |
| 16 Feb 2024 | 1.5300 | 1.5400 | 1.4920 | 1.5070 | 1.5070 | 1,972,892 |
| 15 Feb 2024 | 1.5400 | 1.5470 | 1.5100 | 1.5280 | 1.5280 | 1,983,786 |
| 14 Feb 2024 | 1.5400 | 1.5480 | 1.5310 | 1.5370 | 1.5370 | 1,761,682 |
| 13 Feb 2024 | 1.5580 | 1.5620 | 1.5310 | 1.5400 | 1.5400 | 871,004 |
| 12 Feb 2024 | 1.5600 | 1.5700 | 1.5310 | 1.5370 | 1.5370 | 891,032 |
| 09 Feb 2024 | 1.5760 | 1.5880 | 1.5310 | 1.5500 | 1.5500 | 1,385,353 |
| 08 Feb 2024 | 1.5810 | 1.6120 | 1.5800 | 1.5890 | 1.5890 | 1,041,534 |
| 07 Feb 2024 | 1.5600 | 1.5950 | 1.5600 | 1.5810 | 1.5810 | 1,581,537 |
| 06 Feb 2024 | 1.5980 | 1.5980 | 1.5290 | 1.5810 | 1.5810 | 2,817,066 |
| 05 Feb 2024 | 1.5600 | 1.6100 | 1.5600 | 1.5880 | 1.5880 | 1,583,443 |
| *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.