Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,143.87 +1,058.97 (+1.63%) CMC Crypto 200
1,404.88 -12.99 (-0.92%)
medmix AG (MEDX.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:30PM CEST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 15.74 | 15.74 | 15.34 | 15.38 | 15.38 | 29,906 |
| 13 Jun 2024 | 15.66 | 15.92 | 15.50 | 15.50 | 15.50 | 37,861 |
| 12 Jun 2024 | 15.92 | 15.98 | 15.58 | 15.88 | 15.88 | 19,370 |
| 11 Jun 2024 | 15.94 | 16.02 | 15.62 | 15.90 | 15.90 | 26,904 |
| 10 Jun 2024 | 16.08 | 16.18 | 15.84 | 15.84 | 15.84 | 36,889 |
| 07 Jun 2024 | 15.90 | 16.32 | 15.90 | 16.24 | 16.24 | 24,017 |
| 06 Jun 2024 | 15.98 | 16.16 | 15.84 | 15.94 | 15.94 | 25,288 |
| 05 Jun 2024 | 15.88 | 16.16 | 15.74 | 15.88 | 15.88 | 23,234 |
| 04 Jun 2024 | 16.62 | 16.64 | 15.88 | 15.88 | 15.88 | 65,512 |
| 03 Jun 2024 | 17.00 | 17.00 | 16.56 | 16.68 | 16.68 | 28,056 |
| 31 May 2024 | 16.60 | 16.92 | 16.30 | 16.82 | 16.82 | 47,818 |
| 30 May 2024 | 16.52 | 16.84 | 16.52 | 16.62 | 16.62 | 41,136 |
| 29 May 2024 | 16.96 | 16.96 | 16.60 | 16.60 | 16.60 | 20,003 |
| 28 May 2024 | 17.00 | 17.34 | 16.86 | 16.92 | 16.92 | 23,922 |
| 27 May 2024 | 16.86 | 17.04 | 16.74 | 16.92 | 16.92 | 42,019 |
| 24 May 2024 | 16.70 | 17.04 | 16.44 | 16.74 | 16.74 | 35,245 |
| 23 May 2024 | 17.10 | 17.22 | 16.78 | 16.86 | 16.86 | 33,128 |
| 22 May 2024 | 16.64 | 17.04 | 16.60 | 16.94 | 16.94 | 30,474 |
| 21 May 2024 | 16.50 | 16.80 | 16.30 | 16.68 | 16.68 | 45,415 |
| 17 May 2024 | 16.22 | 16.52 | 16.20 | 16.36 | 16.36 | 60,874 |
| 16 May 2024 | 16.18 | 16.44 | 16.10 | 16.30 | 16.30 | 55,629 |
| 15 May 2024 | 16.10 | 16.50 | 16.10 | 16.30 | 16.30 | 39,227 |
| 14 May 2024 | 15.60 | 16.20 | 15.50 | 16.00 | 16.00 | 41,279 |
| 13 May 2024 | 15.70 | 15.70 | 15.50 | 15.60 | 15.60 | 15,642 |
| 10 May 2024 | 15.70 | 15.70 | 15.44 | 15.64 | 15.64 | 33,373 |
| 08 May 2024 | 15.58 | 15.76 | 15.40 | 15.48 | 15.48 | 36,535 |
| 07 May 2024 | 15.56 | 15.66 | 15.38 | 15.54 | 15.54 | 28,084 |
| 06 May 2024 | 15.38 | 15.58 | 15.12 | 15.52 | 15.52 | 18,894 |
| 03 May 2024 | 15.50 | 15.50 | 15.18 | 15.30 | 15.30 | 24,193 |
| 02 May 2024 | 15.88 | 15.88 | 15.00 | 15.14 | 15.14 | 24,256 |
| 30 Apr 2024 | 15.00 | 15.32 | 15.00 | 15.10 | 15.10 | 16,500 |
| 29 Apr 2024 | 15.00 | 15.26 | 15.00 | 15.26 | 15.26 | 28,432 |
| 26 Apr 2024 | 15.26 | 15.52 | 15.18 | 15.22 | 15.22 | 41,439 |
| 26 Apr 2024 | 0.5 Dividend | |||||
| 25 Apr 2024 | 15.46 | 15.86 | 15.40 | 15.54 | 15.04 | 39,772 |
| 24 Apr 2024 | 15.50 | 15.86 | 15.40 | 15.52 | 15.02 | 62,857 |
| 23 Apr 2024 | 15.10 | 15.44 | 15.04 | 15.36 | 14.87 | 22,532 |
| 22 Apr 2024 | 15.22 | 15.42 | 15.10 | 15.34 | 14.85 | 29,886 |
| 19 Apr 2024 | 15.06 | 15.18 | 14.80 | 15.06 | 14.58 | 43,416 |
| 18 Apr 2024 | 15.10 | 15.12 | 14.80 | 14.96 | 14.48 | 36,364 |
| 17 Apr 2024 | 15.30 | 15.46 | 15.04 | 15.20 | 14.71 | 45,665 |
| 16 Apr 2024 | 15.68 | 15.68 | 15.20 | 15.26 | 14.77 | 25,898 |
| 15 Apr 2024 | 15.44 | 15.76 | 15.32 | 15.58 | 15.08 | 33,337 |
| 12 Apr 2024 | 15.62 | 16.22 | 15.40 | 15.42 | 14.92 | 58,460 |
| 11 Apr 2024 | 15.76 | 16.02 | 15.64 | 15.80 | 15.29 | 40,666 |
| 10 Apr 2024 | 16.02 | 16.16 | 15.66 | 15.66 | 15.16 | 42,082 |
| 09 Apr 2024 | 16.10 | 16.30 | 16.02 | 16.02 | 15.50 | 36,496 |
| 08 Apr 2024 | 16.58 | 16.58 | 16.04 | 16.14 | 15.62 | 29,166 |
| 05 Apr 2024 | 16.22 | 16.56 | 16.02 | 16.40 | 15.87 | 58,242 |
| 04 Apr 2024 | 16.14 | 16.36 | 16.00 | 16.24 | 15.72 | 47,821 |
| 03 Apr 2024 | 15.90 | 16.14 | 15.70 | 16.14 | 15.62 | 112,630 |
| 02 Apr 2024 | 15.96 | 16.20 | 15.74 | 15.80 | 15.29 | 65,023 |
| 28 Mar 2024 | 16.30 | 16.30 | 15.88 | 16.02 | 15.50 | 31,970 |
| 27 Mar 2024 | 16.08 | 16.32 | 15.92 | 16.12 | 15.60 | 59,655 |
| 26 Mar 2024 | 16.32 | 16.50 | 15.98 | 16.10 | 15.58 | 26,690 |
| 25 Mar 2024 | 15.70 | 16.34 | 15.70 | 16.20 | 15.68 | 24,198 |
| 22 Mar 2024 | 16.36 | 16.40 | 15.88 | 15.90 | 15.39 | 51,170 |
| 21 Mar 2024 | 16.14 | 16.44 | 15.92 | 16.30 | 15.78 | 69,194 |
| 20 Mar 2024 | 15.60 | 16.12 | 15.48 | 16.10 | 15.58 | 51,630 |
| 19 Mar 2024 | 15.24 | 15.56 | 15.24 | 15.50 | 15.00 | 29,213 |
| 18 Mar 2024 | 15.40 | 15.50 | 15.28 | 15.30 | 14.81 | 23,439 |
| 15 Mar 2024 | 15.44 | 15.58 | 15.22 | 15.42 | 14.92 | 48,832 |
| 14 Mar 2024 | 15.38 | 15.52 | 15.26 | 15.44 | 14.94 | 28,667 |
| 13 Mar 2024 | 15.34 | 15.64 | 15.16 | 15.40 | 14.90 | 34,896 |
| 12 Mar 2024 | 15.00 | 15.44 | 14.96 | 15.34 | 14.85 | 44,708 |
| 11 Mar 2024 | 15.00 | 15.20 | 14.74 | 14.90 | 14.42 | 76,630 |
| 08 Mar 2024 | 14.94 | 15.02 | 14.56 | 14.84 | 14.36 | 97,524 |
| 07 Mar 2024 | 14.82 | 15.04 | 14.50 | 14.96 | 14.48 | 161,787 |
| 06 Mar 2024 | 14.74 | 15.26 | 14.54 | 14.92 | 14.44 | 161,257 |
| 05 Mar 2024 | 15.22 | 15.24 | 14.40 | 14.66 | 14.19 | 133,713 |
| 04 Mar 2024 | 15.50 | 15.58 | 15.20 | 15.26 | 14.77 | 116,527 |
| 01 Mar 2024 | 15.28 | 15.58 | 15.24 | 15.56 | 15.06 | 67,651 |
| 29 Feb 2024 | 15.52 | 15.64 | 15.14 | 15.16 | 14.67 | 39,347 |
| 28 Feb 2024 | 15.66 | 15.86 | 15.26 | 15.44 | 14.94 | 51,012 |
| 27 Feb 2024 | 15.54 | 15.78 | 15.50 | 15.74 | 15.23 | 42,429 |
| 26 Feb 2024 | 16.22 | 16.28 | 15.68 | 15.68 | 15.18 | 89,690 |
| 23 Feb 2024 | 16.60 | 16.68 | 16.08 | 16.36 | 15.83 | 40,708 |
| 22 Feb 2024 | 17.36 | 17.40 | 16.00 | 16.54 | 16.01 | 187,383 |
| 21 Feb 2024 | 17.44 | 17.44 | 16.90 | 17.18 | 16.63 | 34,318 |
| 20 Feb 2024 | 17.30 | 17.36 | 17.00 | 17.26 | 16.70 | 42,753 |
| 19 Feb 2024 | 17.16 | 17.38 | 17.00 | 17.38 | 16.82 | 26,334 |
| 16 Feb 2024 | 17.52 | 17.68 | 17.14 | 17.34 | 16.78 | 23,295 |
| 15 Feb 2024 | 17.10 | 17.50 | 17.10 | 17.32 | 16.76 | 117,060 |
| 14 Feb 2024 | 17.10 | 17.40 | 17.10 | 17.16 | 16.61 | 48,897 |
| 13 Feb 2024 | 17.36 | 17.66 | 17.18 | 17.36 | 16.80 | 32,451 |
| 12 Feb 2024 | 17.24 | 17.50 | 17.12 | 17.42 | 16.86 | 25,065 |
| 09 Feb 2024 | 17.34 | 17.52 | 17.20 | 17.22 | 16.67 | 23,842 |
| 08 Feb 2024 | 17.10 | 17.50 | 17.08 | 17.28 | 16.72 | 15,530 |
| 07 Feb 2024 | 17.32 | 17.32 | 16.80 | 17.16 | 16.61 | 45,947 |
| 06 Feb 2024 | 17.62 | 17.62 | 16.64 | 17.16 | 16.61 | 35,934 |
| 05 Feb 2024 | 17.30 | 17.38 | 16.90 | 17.10 | 16.55 | 84,682 |
| 02 Feb 2024 | 17.40 | 17.70 | 17.30 | 17.36 | 16.80 | 37,789 |
| 01 Feb 2024 | 17.42 | 17.48 | 17.22 | 17.40 | 16.84 | 37,927 |
| 31 Jan 2024 | 17.50 | 17.50 | 17.10 | 17.30 | 16.74 | 34,906 |
| 30 Jan 2024 | 17.40 | 17.42 | 17.10 | 17.22 | 16.67 | 37,242 |
| 29 Jan 2024 | 17.62 | 17.64 | 17.00 | 17.28 | 16.72 | 50,043 |
| 26 Jan 2024 | 17.10 | 17.62 | 17.10 | 17.48 | 16.92 | 21,733 |
| 25 Jan 2024 | 17.54 | 17.60 | 17.26 | 17.54 | 16.98 | 31,912 |
| 24 Jan 2024 | 17.60 | 17.80 | 17.36 | 17.54 | 16.98 | 57,849 |
| 23 Jan 2024 | 17.04 | 17.50 | 17.04 | 17.44 | 16.88 | 32,219 |
| *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.