Singapore markets closed

medmix AG (MEDX.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
14.56+0.02 (+0.14%)
As of 01:44PM CEST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 202414.5614.6814.5014.5614.5618,639
19 Jun 202414.9014.9014.5214.5414.54131,871
18 Jun 202415.0015.0814.8814.9214.9238,003
17 Jun 202415.4615.4615.0015.1615.1622,484
14 Jun 202415.7415.7415.3415.3815.3829,906
13 Jun 202415.6615.9215.5015.5015.5037,861
12 Jun 202415.9215.9815.5815.8815.8819,370
11 Jun 202415.9416.0215.6215.9015.9026,904
10 Jun 202416.0816.1815.8415.8415.8436,988
07 Jun 202415.9016.3215.9016.2416.2424,017
06 Jun 202415.9816.1615.8415.9415.9425,288
05 Jun 202415.8816.1615.7415.8815.8823,234
04 Jun 202416.6216.6415.8815.8815.8865,512
03 Jun 202417.0017.0016.5616.6816.6828,056
31 May 202416.6016.9216.3016.8216.8247,818
30 May 202416.5216.8416.5216.6216.6241,136
29 May 202416.9616.9616.6016.6016.6020,003
28 May 202417.0017.3416.8616.9216.9223,922
27 May 202416.8617.0416.7416.9216.9242,019
24 May 202416.7017.0416.4416.7416.7435,245
23 May 202417.1017.2216.7816.8616.8633,128
22 May 202416.6417.0416.6016.9416.9430,474
21 May 202416.5016.8016.3016.6816.6845,415
17 May 202416.2216.5216.2016.3616.3660,874
16 May 202416.1816.4416.1016.3016.3055,629
15 May 202416.1016.5016.1016.3016.3039,227
14 May 202415.6016.2015.5016.0016.0041,279
13 May 202415.7015.7015.5015.6015.6015,642
10 May 202415.7015.7015.4415.6415.6433,373
08 May 202415.5815.7615.4015.4815.4836,535
07 May 202415.5615.6615.3815.5415.5428,084
06 May 202415.3815.5815.1215.5215.5218,894
03 May 202415.5015.5015.1815.3015.3024,193
02 May 202415.8815.8815.0015.1415.1424,256
30 Apr 202415.0015.3215.0015.1015.1016,500
29 Apr 202415.0015.2615.0015.2615.2628,432
26 Apr 202415.2615.5215.1815.2215.2241,439
26 Apr 20240.5 Dividend
25 Apr 202415.4615.8615.4015.5415.0439,772
24 Apr 202415.5015.8615.4015.5215.0262,857
23 Apr 202415.1015.4415.0415.3614.8722,532
22 Apr 202415.2215.4215.1015.3414.8529,886
19 Apr 202415.0615.1814.8015.0614.5843,416
18 Apr 202415.1015.1214.8014.9614.4836,364
17 Apr 202415.3015.4615.0415.2014.7145,665
16 Apr 202415.6815.6815.2015.2614.7725,898
15 Apr 202415.4415.7615.3215.5815.0833,337
12 Apr 202415.6216.2215.4015.4214.9258,460
11 Apr 202415.7616.0215.6415.8015.2940,666
10 Apr 202416.0216.1615.6615.6615.1642,082
09 Apr 202416.1016.3016.0216.0215.5036,496
08 Apr 202416.5816.5816.0416.1415.6229,166
05 Apr 202416.2216.5616.0216.4015.8758,242
04 Apr 202416.1416.3616.0016.2415.7247,821
03 Apr 202415.9016.1415.7016.1415.62112,630
02 Apr 202415.9616.2015.7415.8015.2965,023
28 Mar 202416.3016.3015.8816.0215.5031,970
27 Mar 202416.0816.3215.9216.1215.6059,655
26 Mar 202416.3216.5015.9816.1015.5826,690
25 Mar 202415.7016.3415.7016.2015.6824,198
22 Mar 202416.3616.4015.8815.9015.3951,170
21 Mar 202416.1416.4415.9216.3015.7869,194
20 Mar 202415.6016.1215.4816.1015.5851,630
19 Mar 202415.2415.5615.2415.5015.0029,213
18 Mar 202415.4015.5015.2815.3014.8123,439
15 Mar 202415.4415.5815.2215.4214.9248,832
14 Mar 202415.3815.5215.2615.4414.9428,667
13 Mar 202415.3415.6415.1615.4014.9034,896
12 Mar 202415.0015.4414.9615.3414.8544,708
11 Mar 202415.0015.2014.7414.9014.4276,630
08 Mar 202414.9415.0214.5614.8414.3697,524
07 Mar 202414.8215.0414.5014.9614.48161,787
06 Mar 202414.7415.2614.5414.9214.44161,257
05 Mar 202415.2215.2414.4014.6614.19133,713
04 Mar 202415.5015.5815.2015.2614.77116,527
01 Mar 202415.2815.5815.2415.5615.0667,651
29 Feb 202415.5215.6415.1415.1614.6739,347
28 Feb 202415.6615.8615.2615.4414.9451,012
27 Feb 202415.5415.7815.5015.7415.2342,429
26 Feb 202416.2216.2815.6815.6815.1889,690
23 Feb 202416.6016.6816.0816.3615.8340,708
22 Feb 202417.3617.4016.0016.5416.01187,383
21 Feb 202417.4417.4416.9017.1816.6334,318
20 Feb 202417.3017.3617.0017.2616.7042,753
19 Feb 202417.1617.3817.0017.3816.8226,334
16 Feb 202417.5217.6817.1417.3416.7823,295
15 Feb 202417.1017.5017.1017.3216.76117,060
14 Feb 202417.1017.4017.1017.1616.6148,897
13 Feb 202417.3617.6617.1817.3616.8032,451
12 Feb 202417.2417.5017.1217.4216.8625,065
09 Feb 202417.3417.5217.2017.2216.6723,842
08 Feb 202417.1017.5017.0817.2816.7215,530
07 Feb 202417.3217.3216.8017.1616.6145,947
06 Feb 202417.6217.6216.6417.1616.6135,934
05 Feb 202417.3017.3816.9017.1016.5584,682
02 Feb 202417.4017.7017.3017.3616.8037,789
01 Feb 202417.4217.4817.2217.4016.8437,927
31 Jan 202417.5017.5017.1017.3016.7434,906
30 Jan 202417.4017.4217.1017.2216.6737,242
29 Jan 202417.6217.6417.0017.2816.7250,043
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...