Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,577.01 -1,858.20 (-3.18%) CMC Crypto 200
1,173.44 -35.25 (-2.92%)
Tecan Group AG (TECN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:31PM CEST
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 313.60 | 321.40 | 312.80 | 318.00 | 318.00 | 30,578 |
| 04 Jul 2024 | 307.80 | 315.60 | 307.80 | 311.40 | 311.40 | 23,796 |
| 03 Jul 2024 | 306.80 | 308.40 | 303.60 | 306.00 | 306.00 | 28,227 |
| 02 Jul 2024 | 300.80 | 305.80 | 297.00 | 305.20 | 305.20 | 41,783 |
| 01 Jul 2024 | 301.00 | 303.40 | 294.20 | 302.20 | 302.20 | 22,306 |
| 28 Jun 2024 | 304.00 | 304.60 | 300.80 | 300.80 | 300.80 | 32,976 |
| 27 Jun 2024 | 304.20 | 305.20 | 298.60 | 303.40 | 303.40 | 27,632 |
| 26 Jun 2024 | 303.80 | 307.60 | 300.80 | 302.60 | 302.60 | 33,770 |
| 25 Jun 2024 | 308.00 | 308.20 | 299.40 | 301.20 | 301.20 | 48,223 |
| 24 Jun 2024 | 308.00 | 311.40 | 304.00 | 311.00 | 311.00 | 29,690 |
| 21 Jun 2024 | 307.80 | 309.00 | 305.00 | 308.40 | 308.40 | 63,055 |
| 20 Jun 2024 | 308.00 | 311.60 | 307.60 | 309.60 | 309.60 | 25,760 |
| 19 Jun 2024 | 308.20 | 313.40 | 302.00 | 307.20 | 307.20 | 37,718 |
| 18 Jun 2024 | 308.20 | 311.80 | 305.20 | 308.80 | 308.80 | 30,879 |
| 17 Jun 2024 | 324.40 | 324.80 | 305.80 | 306.00 | 306.00 | 35,850 |
| 14 Jun 2024 | 326.60 | 327.00 | 322.20 | 323.60 | 323.60 | 20,259 |
| 13 Jun 2024 | 326.40 | 331.00 | 325.20 | 326.00 | 326.00 | 23,207 |
| 12 Jun 2024 | 320.40 | 327.00 | 315.60 | 327.00 | 327.00 | 34,254 |
| 11 Jun 2024 | 315.80 | 321.80 | 315.80 | 319.20 | 319.20 | 35,439 |
| 10 Jun 2024 | 315.80 | 319.60 | 312.00 | 315.00 | 315.00 | 18,645 |
| 07 Jun 2024 | 320.60 | 320.60 | 314.40 | 317.60 | 317.60 | 32,809 |
| 06 Jun 2024 | 325.20 | 328.00 | 319.20 | 320.00 | 320.00 | 40,278 |
| 05 Jun 2024 | 321.00 | 327.60 | 321.00 | 325.80 | 325.80 | 33,076 |
| 04 Jun 2024 | 319.20 | 321.80 | 318.20 | 319.40 | 319.40 | 38,501 |
| 03 Jun 2024 | 321.00 | 322.40 | 316.20 | 320.80 | 320.80 | 21,319 |
| 31 May 2024 | 325.60 | 325.60 | 315.80 | 319.40 | 319.40 | 51,161 |
| 30 May 2024 | 312.20 | 322.60 | 312.00 | 321.40 | 321.40 | 29,335 |
| 29 May 2024 | 321.40 | 323.60 | 316.00 | 316.00 | 316.00 | 34,791 |
| 28 May 2024 | 329.40 | 329.40 | 321.40 | 321.40 | 321.40 | 29,255 |
| 27 May 2024 | 328.20 | 331.40 | 323.20 | 327.00 | 327.00 | 25,277 |
| 24 May 2024 | 325.40 | 328.80 | 320.00 | 327.60 | 327.60 | 34,620 |
| 23 May 2024 | 334.20 | 336.20 | 330.40 | 330.40 | 330.40 | 21,328 |
| 22 May 2024 | 332.00 | 335.00 | 328.20 | 335.00 | 335.00 | 19,312 |
| 21 May 2024 | 332.40 | 335.00 | 329.40 | 332.80 | 332.80 | 20,476 |
| 17 May 2024 | 337.00 | 343.20 | 332.40 | 333.20 | 333.20 | 38,650 |
| 16 May 2024 | 341.60 | 347.20 | 340.60 | 343.20 | 343.20 | 32,633 |
| 15 May 2024 | 337.00 | 342.20 | 336.60 | 340.40 | 340.40 | 21,624 |
| 14 May 2024 | 329.40 | 337.80 | 328.60 | 336.80 | 336.80 | 21,380 |
| 13 May 2024 | 331.80 | 333.20 | 328.00 | 330.20 | 330.20 | 19,193 |
| 10 May 2024 | 333.40 | 335.20 | 325.00 | 330.20 | 330.20 | 25,912 |
| 08 May 2024 | 334.60 | 336.20 | 327.80 | 331.60 | 331.60 | 23,801 |
| 07 May 2024 | 324.40 | 333.20 | 323.40 | 333.20 | 333.20 | 25,551 |
| 06 May 2024 | 328.80 | 331.40 | 322.00 | 323.40 | 323.40 | 18,134 |
| 03 May 2024 | 327.00 | 331.80 | 324.60 | 326.60 | 326.60 | 19,609 |
| 02 May 2024 | 327.80 | 329.40 | 320.00 | 325.60 | 325.60 | 31,313 |
| 30 Apr 2024 | 325.80 | 332.20 | 322.20 | 327.00 | 327.00 | 30,773 |
| 29 Apr 2024 | 334.60 | 337.00 | 331.00 | 331.60 | 331.60 | 36,228 |
| 26 Apr 2024 | 327.20 | 335.20 | 326.80 | 332.60 | 332.60 | 18,380 |
| 25 Apr 2024 | 339.20 | 339.20 | 326.20 | 327.20 | 327.20 | 32,015 |
| 24 Apr 2024 | 338.60 | 344.20 | 337.40 | 340.60 | 340.60 | 36,032 |
| 23 Apr 2024 | 324.60 | 338.40 | 324.60 | 336.80 | 336.80 | 29,875 |
| 22 Apr 2024 | 333.00 | 333.00 | 320.40 | 322.60 | 322.60 | 38,472 |
| 22 Apr 2024 | 3 Dividend | |||||
| 19 Apr 2024 | 318.00 | 341.80 | 312.00 | 333.20 | 330.20 | 37,347 |
| 18 Apr 2024 | 327.60 | 327.60 | 313.40 | 321.80 | 318.90 | 70,024 |
| 17 Apr 2024 | 336.40 | 338.00 | 329.40 | 329.40 | 326.43 | 45,523 |
| 16 Apr 2024 | 342.20 | 342.20 | 335.60 | 337.20 | 334.16 | 34,216 |
| 15 Apr 2024 | 345.80 | 349.00 | 344.20 | 346.00 | 342.88 | 21,544 |
| 12 Apr 2024 | 350.60 | 353.20 | 345.40 | 346.00 | 342.88 | 22,601 |
| 11 Apr 2024 | 351.60 | 353.80 | 347.00 | 348.60 | 345.46 | 32,657 |
| 10 Apr 2024 | 367.00 | 368.00 | 352.60 | 353.60 | 350.42 | 27,069 |
| 09 Apr 2024 | 359.40 | 362.00 | 358.60 | 362.00 | 358.74 | 21,376 |
| 08 Apr 2024 | 355.00 | 362.00 | 353.80 | 360.00 | 356.76 | 14,119 |
| 05 Apr 2024 | 352.60 | 359.00 | 351.80 | 357.40 | 354.18 | 20,829 |
| 04 Apr 2024 | 362.00 | 362.20 | 354.40 | 357.00 | 353.79 | 29,476 |
| 03 Apr 2024 | 366.60 | 369.00 | 356.00 | 360.80 | 357.55 | 24,538 |
| 02 Apr 2024 | 374.60 | 375.80 | 366.60 | 367.60 | 364.29 | 20,841 |
| 28 Mar 2024 | 369.00 | 375.80 | 368.60 | 373.80 | 370.43 | 28,601 |
| 27 Mar 2024 | 366.00 | 370.00 | 364.40 | 367.80 | 364.49 | 13,842 |
| 26 Mar 2024 | 368.40 | 369.80 | 365.20 | 367.20 | 363.89 | 27,738 |
| 25 Mar 2024 | 370.40 | 370.60 | 365.60 | 367.80 | 364.49 | 17,385 |
| 22 Mar 2024 | 370.00 | 375.20 | 370.00 | 371.80 | 368.45 | 23,534 |
| 21 Mar 2024 | 375.40 | 377.60 | 367.80 | 371.20 | 367.86 | 25,064 |
| 20 Mar 2024 | 364.40 | 370.00 | 364.00 | 368.60 | 365.28 | 19,233 |
| 19 Mar 2024 | 363.60 | 367.20 | 359.80 | 365.60 | 362.31 | 22,369 |
| 18 Mar 2024 | 368.20 | 369.00 | 365.00 | 365.20 | 361.91 | 15,451 |
| 15 Mar 2024 | 365.00 | 372.00 | 360.40 | 368.40 | 365.08 | 49,604 |
| 14 Mar 2024 | 366.60 | 373.40 | 365.00 | 368.00 | 364.69 | 54,456 |
| 13 Mar 2024 | 369.20 | 376.60 | 363.20 | 365.60 | 362.31 | 36,307 |
| 12 Mar 2024 | 376.20 | 392.00 | 366.00 | 372.00 | 368.65 | 56,078 |
| 11 Mar 2024 | 366.80 | 370.60 | 365.60 | 367.60 | 364.29 | 29,521 |
| 08 Mar 2024 | 365.40 | 373.00 | 362.40 | 369.80 | 366.47 | 56,618 |
| 07 Mar 2024 | 354.00 | 365.80 | 350.60 | 364.60 | 361.32 | 21,420 |
| 06 Mar 2024 | 344.60 | 355.40 | 339.60 | 354.00 | 350.81 | 17,204 |
| 05 Mar 2024 | 347.00 | 355.20 | 343.80 | 348.80 | 345.66 | 17,363 |
| 04 Mar 2024 | 350.00 | 352.00 | 344.40 | 351.00 | 347.84 | 24,749 |
| 01 Mar 2024 | 345.80 | 350.00 | 338.20 | 350.00 | 346.85 | 21,167 |
| 29 Feb 2024 | 349.60 | 349.60 | 343.20 | 344.80 | 341.70 | 39,321 |
| 28 Feb 2024 | 355.20 | 356.40 | 347.80 | 349.40 | 346.25 | 28,300 |
| 27 Feb 2024 | 348.40 | 359.40 | 345.40 | 356.80 | 353.59 | 23,771 |
| 26 Feb 2024 | 355.80 | 357.00 | 349.00 | 349.00 | 345.86 | 37,535 |
| 23 Feb 2024 | 359.80 | 360.60 | 355.00 | 359.40 | 356.16 | 13,579 |
| 22 Feb 2024 | 358.20 | 361.40 | 356.60 | 359.40 | 356.16 | 17,129 |
| 21 Feb 2024 | 351.40 | 355.00 | 350.20 | 353.80 | 350.61 | 18,267 |
| 20 Feb 2024 | 359.60 | 361.80 | 349.60 | 353.80 | 350.61 | 20,416 |
| 19 Feb 2024 | 350.40 | 360.00 | 348.40 | 359.40 | 356.16 | 17,047 |
| 16 Feb 2024 | 356.40 | 361.20 | 353.60 | 355.40 | 352.20 | 19,407 |
| 15 Feb 2024 | 352.60 | 357.40 | 350.80 | 355.60 | 352.40 | 25,776 |
| 14 Feb 2024 | 340.00 | 351.00 | 340.00 | 350.80 | 347.64 | 22,550 |
| 13 Feb 2024 | 344.20 | 349.00 | 336.20 | 342.40 | 339.32 | 21,862 |
| *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.