Helvetia Holding AG (HELNZ.XC)
Cboe UK - Cboe UK Real Time Price. Currency in CHF
Add to watchlist
At close: 04:19PM BST
Time Period:
Jun 02, 2023 - Jun 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 121.35 | 121.40 | 119.90 | 121.10 | 121.10 | 8,393 |
| May 30, 2024 | 120.00 | 120.90 | 119.90 | 120.30 | 120.30 | 4,888 |
| May 29, 2024 | 120.20 | 120.80 | 119.70 | 120.50 | 120.50 | 9,149 |
| May 28, 2024 | 122.90 | 123.50 | 121.90 | 122.00 | 122.00 | 8,970 |
| May 28, 2024 | 6.3 Dividend | |||||
| May 24, 2024 | 128.10 | 129.45 | 127.90 | 129.40 | 123.10 | 8,205 |
| May 23, 2024 | 128.40 | 130.30 | 128.40 | 129.40 | 123.10 | 11,717 |
| May 22, 2024 | 127.30 | 128.20 | 127.00 | 128.05 | 121.82 | 5,059 |
| May 21, 2024 | 128.30 | 128.70 | 127.80 | 128.60 | 122.34 | 3,757 |
| May 20, 2024 | 128.20 | 128.20 | 128.20 | 128.20 | 121.96 | - |
| May 17, 2024 | 127.40 | 128.50 | 127.40 | 128.20 | 121.96 | 2,790 |
| May 16, 2024 | 126.30 | 127.90 | 126.00 | 127.90 | 121.67 | 5,122 |
| May 15, 2024 | 125.60 | 126.40 | 125.30 | 125.60 | 119.49 | 2,364 |
| May 14, 2024 | 124.30 | 125.20 | 123.70 | 125.10 | 119.01 | 3,833 |
| May 13, 2024 | 125.30 | 125.30 | 124.20 | 124.50 | 118.44 | 3,935 |
| May 10, 2024 | 124.00 | 125.50 | 124.00 | 124.40 | 118.34 | 5,048 |
| May 09, 2024 | 123.20 | 123.20 | 123.20 | 123.20 | 117.20 | - |
| May 08, 2024 | 123.60 | 123.70 | 122.80 | 123.20 | 117.20 | 6,736 |
| May 07, 2024 | 122.50 | 124.30 | 122.50 | 123.60 | 117.58 | 7,372 |
| May 03, 2024 | 120.90 | 122.70 | 120.20 | 120.70 | 114.82 | 8,282 |
| May 02, 2024 | 121.80 | 121.80 | 119.20 | 119.30 | 113.49 | 5,602 |
| May 01, 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 114.63 | - |
| Apr 30, 2024 | 119.80 | 121.10 | 119.80 | 120.50 | 114.63 | 8,014 |
| Apr 29, 2024 | 119.40 | 120.20 | 119.40 | 119.60 | 113.78 | 7,820 |
| Apr 26, 2024 | 118.80 | 119.40 | 118.65 | 118.90 | 113.11 | 5,356 |
| Apr 25, 2024 | 119.00 | 119.00 | 117.80 | 118.20 | 112.45 | 3,909 |
| Apr 24, 2024 | 120.30 | 120.30 | 118.60 | 118.80 | 113.02 | 3,813 |
| Apr 23, 2024 | 120.15 | 120.40 | 119.10 | 120.00 | 114.16 | 8,151 |
| Apr 22, 2024 | 119.55 | 120.20 | 119.30 | 119.80 | 113.97 | 4,511 |
| Apr 19, 2024 | 117.70 | 117.90 | 117.00 | 117.70 | 111.97 | 9,260 |
| Apr 18, 2024 | 118.50 | 118.70 | 117.40 | 118.30 | 112.54 | 8,725 |
| Apr 17, 2024 | 118.80 | 119.50 | 118.60 | 118.70 | 112.92 | 4,287 |
| Apr 16, 2024 | 119.90 | 120.80 | 118.70 | 118.70 | 112.92 | 7,694 |
| Apr 15, 2024 | 123.50 | 123.50 | 121.70 | 122.00 | 116.06 | 6,660 |
| Apr 12, 2024 | 122.90 | 123.40 | 122.20 | 122.40 | 116.44 | 7,630 |
| Apr 11, 2024 | 121.40 | 122.00 | 120.70 | 121.60 | 115.68 | 5,384 |
| Apr 10, 2024 | 122.80 | 122.80 | 120.80 | 121.65 | 115.73 | 3,766 |
| Apr 09, 2024 | 123.30 | 123.60 | 122.30 | 122.70 | 116.73 | 3,113 |
| Apr 08, 2024 | 123.30 | 123.90 | 123.20 | 123.90 | 117.87 | 2,062 |
| Apr 05, 2024 | 123.00 | 123.00 | 122.20 | 122.60 | 116.63 | 3,891 |
| Apr 04, 2024 | 124.40 | 124.40 | 123.85 | 123.90 | 117.87 | 2,817 |
| Apr 03, 2024 | 124.00 | 124.45 | 123.50 | 123.80 | 117.77 | 3,033 |
| Apr 02, 2024 | 124.60 | 125.10 | 123.80 | 124.10 | 118.06 | 4,602 |
| Mar 28, 2024 | 124.40 | 124.80 | 123.70 | 124.10 | 118.06 | 3,752 |
| Mar 27, 2024 | 122.50 | 125.00 | 122.30 | 124.60 | 118.53 | 4,869 |
| Mar 26, 2024 | 123.10 | 123.10 | 122.20 | 122.70 | 116.73 | 4,431 |
| Mar 25, 2024 | 124.50 | 124.55 | 122.60 | 123.40 | 117.39 | 5,793 |
| Mar 22, 2024 | 125.20 | 125.70 | 124.40 | 124.55 | 118.49 | 6,079 |
| Mar 21, 2024 | 131.40 | 131.40 | 123.45 | 125.30 | 119.20 | 18,015 |
| Mar 20, 2024 | 130.30 | 131.50 | 130.00 | 131.20 | 124.81 | 3,524 |
| Mar 19, 2024 | 130.80 | 130.80 | 129.80 | 130.40 | 124.05 | 2,646 |
| Mar 18, 2024 | 131.20 | 131.20 | 129.20 | 130.10 | 123.77 | 5,105 |
| Mar 15, 2024 | 130.70 | 132.00 | 130.60 | 132.00 | 125.57 | 5,658 |
| Mar 14, 2024 | 131.70 | 131.70 | 129.55 | 130.50 | 124.15 | 5,740 |
| Mar 13, 2024 | 131.40 | 132.10 | 131.35 | 131.70 | 125.29 | 5,854 |
| Mar 12, 2024 | 129.10 | 131.70 | 129.10 | 131.40 | 125.00 | 10,427 |
| Mar 11, 2024 | 127.30 | 128.90 | 127.30 | 128.90 | 122.62 | 10,080 |
| Mar 08, 2024 | 127.30 | 128.40 | 126.80 | 128.10 | 121.86 | 3,008 |
| Mar 07, 2024 | 126.00 | 127.30 | 125.80 | 127.00 | 120.82 | 3,208 |
| Mar 06, 2024 | 126.60 | 127.70 | 125.70 | 125.90 | 119.77 | 6,220 |
| Mar 05, 2024 | 125.90 | 126.40 | 125.50 | 126.25 | 120.10 | 4,469 |
| Mar 04, 2024 | 125.70 | 126.10 | 125.30 | 125.70 | 119.58 | 3,178 |
| Mar 01, 2024 | 125.40 | 126.75 | 125.30 | 125.90 | 119.77 | 3,004 |
| Feb 29, 2024 | 124.60 | 125.50 | 124.20 | 124.80 | 118.72 | 7,487 |
| Feb 28, 2024 | 124.05 | 124.30 | 123.45 | 124.00 | 117.96 | 5,986 |
| Feb 27, 2024 | 124.40 | 124.70 | 123.40 | 123.80 | 117.77 | 4,307 |
| Feb 26, 2024 | 124.00 | 125.00 | 123.40 | 124.90 | 118.82 | 3,300 |
| Feb 23, 2024 | 124.10 | 125.25 | 123.80 | 125.20 | 119.10 | 3,552 |
| Feb 22, 2024 | 123.50 | 124.80 | 123.50 | 124.25 | 118.20 | 2,822 |
| Feb 21, 2024 | 123.90 | 123.90 | 122.70 | 122.80 | 116.82 | 3,580 |
| Feb 20, 2024 | 122.80 | 124.10 | 122.60 | 123.50 | 117.49 | 4,404 |
| Feb 19, 2024 | 123.30 | 123.50 | 122.60 | 123.10 | 117.11 | 3,507 |
| Feb 16, 2024 | 123.50 | 123.90 | 122.80 | 123.00 | 117.01 | 3,749 |
| Feb 15, 2024 | 122.90 | 123.00 | 122.00 | 122.80 | 116.82 | 9,534 |
| Feb 14, 2024 | 121.80 | 123.10 | 121.70 | 122.20 | 116.25 | 10,572 |
| Feb 13, 2024 | 123.00 | 123.30 | 121.60 | 122.00 | 116.06 | 8,395 |
| Feb 12, 2024 | 121.00 | 122.05 | 120.90 | 122.00 | 116.06 | 3,596 |
| Feb 09, 2024 | 120.60 | 121.10 | 120.05 | 120.40 | 114.54 | 7,046 |
| Feb 08, 2024 | 123.70 | 123.80 | 120.70 | 120.75 | 114.87 | 11,783 |
| Feb 07, 2024 | 124.15 | 124.15 | 123.10 | 123.50 | 117.49 | 5,822 |
| Feb 06, 2024 | 126.30 | 126.30 | 124.40 | 124.70 | 118.63 | 5,867 |
| Feb 05, 2024 | 126.30 | 126.30 | 124.90 | 126.20 | 120.06 | 4,939 |
| Feb 02, 2024 | 125.85 | 126.80 | 125.80 | 126.50 | 120.34 | 3,935 |
| Feb 01, 2024 | 124.90 | 126.60 | 124.60 | 124.80 | 118.72 | 3,379 |
| Jan 31, 2024 | 124.80 | 125.90 | 124.60 | 125.10 | 119.01 | 7,325 |
| Jan 30, 2024 | 124.50 | 125.00 | 124.10 | 124.25 | 118.20 | 4,585 |
| Jan 29, 2024 | 124.40 | 125.00 | 123.90 | 124.70 | 118.63 | 3,104 |
| Jan 26, 2024 | 123.80 | 125.20 | 123.80 | 124.65 | 118.58 | 4,042 |
| Jan 25, 2024 | 123.00 | 124.50 | 123.00 | 124.20 | 118.15 | 7,021 |
| Jan 24, 2024 | 122.70 | 123.50 | 122.00 | 123.10 | 117.11 | 4,700 |
| Jan 23, 2024 | 123.40 | 123.50 | 121.90 | 122.20 | 116.25 | 4,533 |
| Jan 22, 2024 | 121.25 | 123.00 | 120.90 | 122.80 | 116.82 | 5,440 |
| Jan 19, 2024 | 121.50 | 121.70 | 120.10 | 120.50 | 114.63 | 3,798 |
| Jan 18, 2024 | 119.60 | 121.40 | 119.60 | 120.80 | 114.92 | 6,374 |
| Jan 17, 2024 | 118.70 | 120.00 | 118.00 | 119.90 | 114.06 | 4,269 |
| Jan 16, 2024 | 119.20 | 120.20 | 119.10 | 120.00 | 114.16 | 3,580 |
| Jan 15, 2024 | 119.70 | 120.60 | 119.70 | 120.10 | 114.25 | 3,280 |
| Jan 12, 2024 | 118.60 | 119.90 | 118.60 | 119.10 | 113.30 | 4,519 |
| Jan 11, 2024 | 118.30 | 119.10 | 117.60 | 117.60 | 111.87 | 7,569 |
| Jan 10, 2024 | 117.50 | 118.10 | 116.70 | 117.90 | 112.16 | 3,876 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.