APG|SGA SA (APGN.SW)
Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
At close: 05:30PM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 199.00 | 207.00 | 195.00 | 205.00 | 205.00 | 3,111 |
| May 02, 2024 | 208.00 | 212.00 | 193.00 | 198.50 | 198.50 | 3,642 |
| Apr 30, 2024 | 217.00 | 217.00 | 208.00 | 208.00 | 208.00 | 2,912 |
| Apr 30, 2024 | 11 Dividend | |||||
| Apr 29, 2024 | 223.00 | 226.00 | 222.00 | 226.00 | 215.00 | 2,178 |
| Apr 26, 2024 | 219.00 | 223.00 | 219.00 | 223.00 | 212.15 | 1,118 |
| Apr 25, 2024 | 221.00 | 221.00 | 219.00 | 219.00 | 208.34 | 452 |
| Apr 24, 2024 | 220.00 | 223.00 | 220.00 | 221.00 | 210.24 | 1,401 |
| Apr 23, 2024 | 220.00 | 222.00 | 220.00 | 221.00 | 210.24 | 482 |
| Apr 22, 2024 | 219.00 | 222.00 | 219.00 | 221.00 | 210.24 | 1,080 |
| Apr 19, 2024 | 221.00 | 222.00 | 219.00 | 219.00 | 208.34 | 758 |
| Apr 18, 2024 | 222.00 | 222.00 | 220.00 | 221.00 | 210.24 | 207 |
| Apr 17, 2024 | 221.00 | 222.00 | 221.00 | 222.00 | 211.19 | 860 |
| Apr 16, 2024 | 222.00 | 223.00 | 221.00 | 221.00 | 210.24 | 452 |
| Apr 15, 2024 | 223.00 | 224.00 | 220.00 | 222.00 | 211.19 | 1,167 |
| Apr 12, 2024 | 224.00 | 224.00 | 220.00 | 224.00 | 213.10 | 887 |
| Apr 11, 2024 | 224.00 | 224.00 | 219.00 | 220.00 | 209.29 | 1,002 |
| Apr 10, 2024 | 224.00 | 224.00 | 222.00 | 222.00 | 211.19 | 735 |
| Apr 09, 2024 | 224.00 | 224.00 | 222.00 | 222.00 | 211.19 | 574 |
| Apr 08, 2024 | 222.00 | 224.00 | 221.00 | 224.00 | 213.10 | 686 |
| Apr 05, 2024 | 220.00 | 222.00 | 219.00 | 221.00 | 210.24 | 507 |
| Apr 04, 2024 | 220.00 | 222.00 | 219.00 | 221.00 | 210.24 | 1,662 |
| Apr 03, 2024 | 222.00 | 222.00 | 221.00 | 222.00 | 211.19 | 282 |
| Apr 02, 2024 | 222.00 | 222.00 | 220.00 | 222.00 | 211.19 | 1,018 |
| Mar 28, 2024 | 222.00 | 222.00 | 219.00 | 221.00 | 210.24 | 885 |
| Mar 27, 2024 | 220.00 | 222.00 | 220.00 | 222.00 | 211.19 | 465 |
| Mar 26, 2024 | 220.00 | 221.00 | 220.00 | 221.00 | 210.24 | 652 |
| Mar 25, 2024 | 220.00 | 222.00 | 220.00 | 222.00 | 211.19 | 1,049 |
| Mar 22, 2024 | 221.00 | 222.00 | 220.00 | 221.00 | 210.24 | 820 |
| Mar 21, 2024 | 220.00 | 221.00 | 219.00 | 220.00 | 209.29 | 974 |
| Mar 20, 2024 | 220.00 | 222.00 | 218.00 | 220.00 | 209.29 | 3,143 |
| Mar 19, 2024 | 219.00 | 220.00 | 217.00 | 220.00 | 209.29 | 392 |
| Mar 18, 2024 | 217.00 | 220.00 | 217.00 | 220.00 | 209.29 | 1,565 |
| Mar 15, 2024 | 219.00 | 220.00 | 215.00 | 220.00 | 209.29 | 3,012 |
| Mar 14, 2024 | 218.00 | 220.00 | 216.00 | 220.00 | 209.29 | 981 |
| Mar 13, 2024 | 213.00 | 218.00 | 213.00 | 217.00 | 206.44 | 1,756 |
| Mar 12, 2024 | 217.00 | 217.00 | 212.00 | 214.00 | 203.58 | 1,006 |
| Mar 11, 2024 | 216.00 | 218.00 | 215.00 | 216.00 | 205.49 | 612 |
| Mar 08, 2024 | 214.00 | 218.00 | 212.00 | 217.00 | 206.44 | 1,217 |
| Mar 07, 2024 | 213.00 | 215.00 | 207.00 | 211.00 | 200.73 | 1,602 |
| Mar 06, 2024 | 217.00 | 219.00 | 213.00 | 217.00 | 206.44 | 1,772 |
| Mar 05, 2024 | 221.00 | 221.00 | 208.00 | 216.00 | 205.49 | 1,912 |
| Mar 04, 2024 | 215.00 | 222.00 | 213.00 | 220.00 | 209.29 | 3,114 |
| Mar 01, 2024 | 215.00 | 215.00 | 209.00 | 214.00 | 203.58 | 1,519 |
| Feb 29, 2024 | 208.00 | 211.00 | 206.00 | 211.00 | 200.73 | 1,503 |
| Feb 28, 2024 | 211.00 | 212.00 | 203.00 | 209.00 | 198.83 | 1,637 |
| Feb 27, 2024 | 202.00 | 210.00 | 202.00 | 209.00 | 198.83 | 4,190 |
| Feb 26, 2024 | 202.00 | 205.00 | 198.50 | 205.00 | 195.02 | 1,041 |
| Feb 23, 2024 | 201.00 | 203.00 | 197.50 | 202.00 | 192.17 | 1,587 |
| Feb 22, 2024 | 203.00 | 203.00 | 195.50 | 195.50 | 185.98 | 2,884 |
| Feb 21, 2024 | 195.50 | 202.00 | 195.00 | 202.00 | 192.17 | 3,666 |
| Feb 20, 2024 | 200.00 | 200.00 | 190.50 | 199.00 | 189.31 | 1,952 |
| Feb 19, 2024 | 193.00 | 201.00 | 190.50 | 201.00 | 191.22 | 2,111 |
| Feb 16, 2024 | 192.50 | 193.00 | 190.00 | 193.00 | 183.61 | 1,191 |
| Feb 15, 2024 | 188.50 | 193.00 | 187.50 | 193.00 | 183.61 | 3,001 |
| Feb 14, 2024 | 188.00 | 188.50 | 188.00 | 188.50 | 179.33 | 412 |
| Feb 13, 2024 | 187.50 | 188.50 | 186.00 | 188.00 | 178.85 | 1,540 |
| Feb 12, 2024 | 186.50 | 188.50 | 186.00 | 187.50 | 178.37 | 775 |
| Feb 09, 2024 | 190.50 | 192.00 | 187.00 | 188.00 | 178.85 | 576 |
| Feb 08, 2024 | 186.50 | 191.00 | 186.50 | 190.50 | 181.23 | 653 |
| Feb 07, 2024 | 191.00 | 191.00 | 187.00 | 188.00 | 178.85 | 500 |
| Feb 06, 2024 | 189.00 | 191.00 | 186.50 | 191.00 | 181.70 | 866 |
| Feb 05, 2024 | 185.00 | 188.00 | 185.00 | 188.00 | 178.85 | 880 |
| Feb 02, 2024 | 190.00 | 190.00 | 183.50 | 185.00 | 176.00 | 1,812 |
| Feb 01, 2024 | 187.50 | 190.00 | 185.50 | 188.50 | 179.33 | 648 |
| Jan 31, 2024 | 183.50 | 189.00 | 183.00 | 189.00 | 179.80 | 962 |
| Jan 30, 2024 | 183.00 | 185.00 | 180.50 | 185.00 | 176.00 | 1,294 |
| Jan 29, 2024 | 183.00 | 183.00 | 181.00 | 183.00 | 174.09 | 730 |
| Jan 26, 2024 | 182.50 | 183.00 | 179.50 | 183.00 | 174.09 | 618 |
| Jan 25, 2024 | 182.00 | 183.00 | 179.00 | 179.50 | 170.76 | 625 |
| Jan 24, 2024 | 183.50 | 185.50 | 180.00 | 180.00 | 171.24 | 1,570 |
| Jan 23, 2024 | 185.00 | 187.00 | 182.50 | 185.50 | 176.47 | 1,078 |
| Jan 22, 2024 | 184.50 | 185.00 | 181.50 | 185.00 | 176.00 | 665 |
| Jan 19, 2024 | 185.00 | 185.00 | 184.00 | 184.50 | 175.52 | 1,097 |
| Jan 18, 2024 | 181.50 | 185.00 | 181.00 | 182.50 | 173.62 | 391 |
| Jan 17, 2024 | 185.50 | 185.50 | 181.50 | 181.50 | 172.67 | 9,323 |
| Jan 16, 2024 | 185.50 | 185.50 | 182.50 | 185.50 | 176.47 | 513 |
| Jan 15, 2024 | 183.00 | 185.50 | 182.50 | 182.50 | 173.62 | 1,388 |
| Jan 12, 2024 | 182.00 | 184.00 | 182.00 | 184.00 | 175.04 | 405 |
| Jan 11, 2024 | 182.50 | 182.50 | 180.50 | 182.50 | 173.62 | 589 |
| Jan 10, 2024 | 182.50 | 183.00 | 182.50 | 182.50 | 173.62 | 203 |
| Jan 09, 2024 | 180.00 | 182.50 | 178.50 | 182.50 | 173.62 | 107 |
| Jan 08, 2024 | 184.00 | 184.00 | 181.00 | 181.00 | 172.19 | 690 |
| Jan 05, 2024 | 183.00 | 183.50 | 179.50 | 183.50 | 174.57 | 444 |
| Jan 04, 2024 | 181.00 | 183.00 | 178.50 | 183.00 | 174.09 | 1,389 |
| Jan 03, 2024 | 184.00 | 184.00 | 180.50 | 182.00 | 173.14 | 290 |
| Dec 29, 2023 | 180.00 | 183.00 | 178.50 | 183.00 | 174.09 | 322 |
| Dec 28, 2023 | 179.00 | 179.00 | 176.00 | 178.00 | 169.34 | 408 |
| Dec 27, 2023 | 180.50 | 181.00 | 179.00 | 180.00 | 171.24 | 273 |
| Dec 22, 2023 | 183.00 | 183.00 | 178.50 | 179.00 | 170.29 | 5,013 |
| Dec 21, 2023 | 182.00 | 183.00 | 179.50 | 183.00 | 174.09 | 260 |
| Dec 20, 2023 | 178.00 | 181.00 | 177.50 | 178.00 | 169.34 | 430 |
| Dec 19, 2023 | 180.00 | 180.00 | 176.50 | 180.00 | 171.24 | 530 |
| Dec 18, 2023 | 180.00 | 183.00 | 178.50 | 181.50 | 172.67 | 933 |
| Dec 15, 2023 | 177.50 | 180.00 | 175.50 | 175.50 | 166.96 | 1,233 |
| Dec 14, 2023 | 176.50 | 178.00 | 172.50 | 177.50 | 168.86 | 613 |
| Dec 13, 2023 | 172.50 | 175.00 | 172.00 | 175.00 | 166.48 | 222 |
| Dec 12, 2023 | 175.00 | 176.00 | 172.00 | 174.00 | 165.53 | 1,466 |
| Dec 11, 2023 | 174.50 | 175.00 | 172.50 | 174.00 | 165.53 | 547 |
| Dec 08, 2023 | 174.50 | 175.00 | 173.00 | 175.00 | 166.48 | 468 |
| *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.