Medacta Group SA (MOVE.SW)
Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
As of 03:06PM CEST. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 112.60 | 114.60 | 112.40 | 114.00 | 114.00 | 5,281 |
| May 02, 2024 | 113.80 | 113.80 | 111.60 | 113.00 | 113.00 | 8,330 |
| Apr 30, 2024 | 112.00 | 112.00 | 110.20 | 111.40 | 111.40 | 10,379 |
| Apr 29, 2024 | 111.00 | 111.40 | 110.20 | 111.40 | 111.40 | 4,748 |
| Apr 26, 2024 | 111.00 | 111.00 | 109.60 | 110.60 | 110.60 | 8,293 |
| Apr 25, 2024 | 109.20 | 111.80 | 108.40 | 108.40 | 108.40 | 15,596 |
| Apr 24, 2024 | 109.40 | 111.80 | 109.40 | 111.40 | 111.40 | 37,932 |
| Apr 23, 2024 | 110.00 | 112.20 | 109.60 | 111.00 | 111.00 | 12,225 |
| Apr 22, 2024 | 114.60 | 114.60 | 108.60 | 110.00 | 110.00 | 21,877 |
| Apr 19, 2024 | 109.40 | 110.60 | 107.80 | 110.60 | 110.60 | 12,511 |
| Apr 18, 2024 | 113.00 | 113.00 | 109.60 | 110.40 | 110.40 | 14,273 |
| Apr 17, 2024 | 114.40 | 115.00 | 112.80 | 113.00 | 113.00 | 10,486 |
| Apr 16, 2024 | 115.00 | 116.00 | 114.00 | 115.00 | 115.00 | 9,953 |
| Apr 15, 2024 | 116.40 | 117.20 | 115.20 | 116.20 | 116.20 | 9,009 |
| Apr 12, 2024 | 121.00 | 122.40 | 116.40 | 116.40 | 116.40 | 13,931 |
| Apr 11, 2024 | 119.20 | 122.00 | 119.20 | 120.60 | 120.60 | 9,713 |
| Apr 10, 2024 | 120.40 | 120.60 | 117.60 | 119.20 | 119.20 | 8,179 |
| Apr 09, 2024 | 116.80 | 120.20 | 116.80 | 119.60 | 119.60 | 4,707 |
| Apr 08, 2024 | 118.80 | 118.80 | 117.00 | 117.20 | 117.20 | 11,480 |
| Apr 05, 2024 | 117.40 | 118.00 | 116.20 | 117.60 | 117.60 | 7,297 |
| Apr 04, 2024 | 119.20 | 120.40 | 118.20 | 119.00 | 119.00 | 4,072 |
| Apr 03, 2024 | 119.00 | 119.60 | 117.60 | 119.60 | 119.60 | 7,705 |
| Apr 02, 2024 | 122.00 | 124.00 | 118.20 | 118.80 | 118.80 | 8,697 |
| Mar 28, 2024 | 121.20 | 123.20 | 120.80 | 122.40 | 122.40 | 14,436 |
| Mar 27, 2024 | 120.60 | 122.00 | 120.00 | 120.80 | 120.80 | 9,806 |
| Mar 26, 2024 | 123.00 | 123.20 | 120.40 | 120.40 | 120.40 | 9,308 |
| Mar 25, 2024 | 123.20 | 123.60 | 121.80 | 122.40 | 122.40 | 11,415 |
| Mar 22, 2024 | 125.40 | 125.60 | 123.00 | 123.00 | 123.00 | 8,600 |
| Mar 21, 2024 | 124.40 | 126.00 | 121.20 | 125.40 | 125.40 | 11,620 |
| Mar 20, 2024 | 120.60 | 123.40 | 120.60 | 122.00 | 122.00 | 10,873 |
| Mar 19, 2024 | 120.00 | 123.00 | 119.40 | 122.60 | 122.60 | 9,582 |
| Mar 18, 2024 | 123.60 | 124.40 | 120.00 | 120.60 | 120.60 | 14,327 |
| Mar 15, 2024 | 127.60 | 127.60 | 123.00 | 123.00 | 123.00 | 22,825 |
| Mar 14, 2024 | 126.00 | 127.40 | 123.00 | 125.40 | 125.40 | 8,593 |
| Mar 13, 2024 | 126.00 | 126.60 | 118.00 | 125.40 | 125.40 | 21,727 |
| Mar 12, 2024 | 126.20 | 128.00 | 125.80 | 126.00 | 126.00 | 10,300 |
| Mar 11, 2024 | 126.00 | 127.00 | 125.40 | 126.00 | 126.00 | 7,157 |
| Mar 08, 2024 | 127.00 | 127.40 | 126.40 | 126.60 | 126.60 | 2,949 |
| Mar 07, 2024 | 126.20 | 127.40 | 126.20 | 127.00 | 127.00 | 4,403 |
| Mar 06, 2024 | 127.80 | 128.60 | 126.60 | 127.20 | 127.20 | 4,482 |
| Mar 05, 2024 | 126.80 | 127.60 | 126.00 | 126.20 | 126.20 | 4,054 |
| Mar 04, 2024 | 126.40 | 127.60 | 126.00 | 126.80 | 126.80 | 4,751 |
| Mar 01, 2024 | 132.00 | 132.00 | 125.60 | 127.00 | 127.00 | 8,386 |
| Feb 29, 2024 | 130.40 | 131.20 | 126.00 | 126.60 | 126.60 | 14,005 |
| Feb 28, 2024 | 129.60 | 130.40 | 128.40 | 129.00 | 129.00 | 9,063 |
| Feb 27, 2024 | 130.20 | 130.20 | 127.80 | 129.20 | 129.20 | 7,045 |
| Feb 26, 2024 | 129.00 | 130.00 | 128.60 | 129.20 | 129.20 | 7,781 |
| Feb 23, 2024 | 127.80 | 130.40 | 127.80 | 129.00 | 129.00 | 5,195 |
| Feb 22, 2024 | 130.80 | 131.40 | 129.80 | 129.80 | 129.80 | 5,658 |
| Feb 21, 2024 | 129.60 | 130.80 | 128.60 | 129.60 | 129.60 | 10,100 |
| Feb 20, 2024 | 133.00 | 133.00 | 128.40 | 130.00 | 130.00 | 7,882 |
| Feb 19, 2024 | 131.40 | 131.40 | 129.60 | 130.80 | 130.80 | 3,067 |
| Feb 16, 2024 | 130.40 | 132.60 | 130.40 | 131.00 | 131.00 | 4,498 |
| Feb 15, 2024 | 133.60 | 134.00 | 131.40 | 131.40 | 131.40 | 7,786 |
| Feb 14, 2024 | 135.00 | 135.00 | 131.80 | 132.80 | 132.80 | 4,095 |
| Feb 13, 2024 | 135.00 | 135.00 | 128.40 | 131.60 | 131.60 | 6,272 |
| Feb 12, 2024 | 134.40 | 135.00 | 133.40 | 133.40 | 133.40 | 5,159 |
| Feb 09, 2024 | 132.60 | 134.80 | 132.40 | 134.00 | 134.00 | 9,643 |
| Feb 08, 2024 | 130.80 | 131.00 | 128.60 | 130.80 | 130.80 | 6,047 |
| Feb 07, 2024 | 129.40 | 130.60 | 126.80 | 130.60 | 130.60 | 9,746 |
| Feb 06, 2024 | 127.00 | 129.60 | 127.00 | 129.00 | 129.00 | 5,238 |
| Feb 05, 2024 | 127.80 | 130.40 | 126.80 | 128.00 | 128.00 | 8,260 |
| Feb 02, 2024 | 133.40 | 133.40 | 126.20 | 126.20 | 126.20 | 7,065 |
| Feb 01, 2024 | 131.80 | 132.80 | 130.00 | 131.20 | 131.20 | 5,739 |
| Jan 31, 2024 | 133.00 | 133.60 | 129.20 | 129.80 | 129.80 | 7,700 |
| Jan 30, 2024 | 130.60 | 133.60 | 130.60 | 132.40 | 132.40 | 7,608 |
| Jan 29, 2024 | 128.60 | 131.40 | 128.00 | 129.80 | 129.80 | 10,514 |
| Jan 26, 2024 | 127.40 | 130.00 | 127.40 | 129.60 | 129.60 | 6,788 |
| Jan 25, 2024 | 127.80 | 129.00 | 127.00 | 128.80 | 128.80 | 4,944 |
| Jan 24, 2024 | 130.80 | 133.00 | 128.00 | 128.00 | 128.00 | 14,287 |
| Jan 23, 2024 | 126.00 | 129.20 | 125.00 | 129.20 | 129.20 | 12,995 |
| Jan 22, 2024 | 123.00 | 127.60 | 122.60 | 125.20 | 125.20 | 12,670 |
| Jan 19, 2024 | 121.00 | 123.00 | 121.00 | 123.00 | 123.00 | 8,254 |
| Jan 18, 2024 | 124.80 | 125.60 | 122.00 | 122.80 | 122.80 | 7,790 |
| Jan 17, 2024 | 121.20 | 124.40 | 121.20 | 123.40 | 123.40 | 5,690 |
| Jan 16, 2024 | 123.20 | 123.40 | 119.20 | 122.60 | 122.60 | 21,021 |
| Jan 15, 2024 | 122.00 | 122.00 | 119.60 | 120.80 | 120.80 | 13,057 |
| Jan 12, 2024 | 125.40 | 126.40 | 123.40 | 123.40 | 123.40 | 7,488 |
| Jan 11, 2024 | 125.20 | 125.80 | 123.60 | 124.20 | 124.20 | 3,800 |
| Jan 10, 2024 | 122.80 | 125.00 | 121.40 | 124.80 | 124.80 | 11,188 |
| Jan 09, 2024 | 124.40 | 124.60 | 122.60 | 122.60 | 122.60 | 7,896 |
| Jan 08, 2024 | 123.20 | 124.20 | 122.20 | 123.60 | 123.60 | 5,728 |
| Jan 05, 2024 | 122.00 | 123.80 | 121.60 | 122.40 | 122.40 | 7,377 |
| Jan 04, 2024 | 121.80 | 124.80 | 121.80 | 124.00 | 124.00 | 5,353 |
| Jan 03, 2024 | 126.00 | 126.00 | 123.40 | 123.80 | 123.80 | 6,557 |
| Dec 29, 2023 | 127.80 | 127.80 | 124.60 | 125.60 | 125.60 | 6,243 |
| Dec 28, 2023 | 126.40 | 130.00 | 126.40 | 127.20 | 127.20 | 7,958 |
| Dec 27, 2023 | 130.00 | 131.40 | 128.40 | 128.80 | 128.80 | 7,470 |
| Dec 22, 2023 | 129.20 | 129.40 | 128.00 | 128.40 | 128.40 | 2,380 |
| Dec 21, 2023 | 129.00 | 129.40 | 127.20 | 128.20 | 128.20 | 3,989 |
| Dec 20, 2023 | 126.00 | 129.80 | 125.20 | 129.60 | 129.60 | 15,466 |
| Dec 19, 2023 | 123.00 | 123.80 | 121.60 | 122.40 | 122.40 | 7,050 |
| Dec 18, 2023 | 120.00 | 122.20 | 119.60 | 121.60 | 121.60 | 3,169 |
| Dec 15, 2023 | 121.80 | 123.20 | 120.20 | 121.40 | 121.40 | 9,043 |
| Dec 14, 2023 | 115.40 | 121.80 | 115.40 | 121.80 | 121.80 | 13,142 |
| Dec 13, 2023 | 110.60 | 115.40 | 110.60 | 114.80 | 114.80 | 3,168 |
| Dec 12, 2023 | 111.40 | 114.60 | 110.60 | 114.00 | 114.00 | 5,970 |
| Dec 11, 2023 | 112.20 | 114.20 | 112.20 | 113.00 | 113.00 | 4,370 |
| Dec 08, 2023 | 114.00 | 116.20 | 113.80 | 114.60 | 114.60 | 4,101 |
| Dec 07, 2023 | 115.00 | 115.00 | 112.40 | 113.60 | 113.60 | 5,646 |
| *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.