VZ Holding AG (VZN.SW)
Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
At close: 05:30PM CEST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 109.40 | 109.40 | 107.20 | 107.60 | 107.60 | 9,187 |
| May 16, 2024 | 109.20 | 110.00 | 108.60 | 109.00 | 109.00 | 8,056 |
| May 15, 2024 | 110.00 | 110.40 | 108.00 | 109.60 | 109.60 | 21,830 |
| May 14, 2024 | 110.80 | 111.00 | 110.00 | 110.00 | 110.00 | 10,338 |
| May 13, 2024 | 112.60 | 113.40 | 110.40 | 110.40 | 110.40 | 13,875 |
| May 10, 2024 | 110.00 | 113.40 | 110.00 | 113.20 | 113.20 | 14,972 |
| May 08, 2024 | 108.80 | 111.80 | 108.80 | 110.20 | 110.20 | 17,664 |
| May 07, 2024 | 108.60 | 108.80 | 108.00 | 108.60 | 108.60 | 3,456 |
| May 06, 2024 | 107.80 | 108.40 | 107.20 | 108.20 | 108.20 | 5,573 |
| May 03, 2024 | 106.40 | 108.00 | 106.40 | 107.60 | 107.60 | 5,557 |
| May 02, 2024 | 106.60 | 107.80 | 105.80 | 106.20 | 106.20 | 5,562 |
| Apr 30, 2024 | 105.60 | 106.60 | 105.00 | 106.20 | 106.20 | 8,286 |
| Apr 29, 2024 | 105.20 | 106.00 | 105.20 | 105.40 | 105.40 | 3,349 |
| Apr 26, 2024 | 104.80 | 105.40 | 104.00 | 104.80 | 104.80 | 5,868 |
| Apr 25, 2024 | 105.00 | 105.80 | 103.40 | 104.00 | 104.00 | 11,663 |
| Apr 24, 2024 | 105.20 | 106.20 | 104.80 | 105.00 | 105.00 | 20,489 |
| Apr 23, 2024 | 104.00 | 106.80 | 104.00 | 105.40 | 105.40 | 16,116 |
| Apr 22, 2024 | 104.40 | 105.60 | 103.60 | 104.00 | 104.00 | 11,030 |
| Apr 19, 2024 | 103.80 | 104.00 | 103.00 | 104.00 | 104.00 | 8,985 |
| Apr 18, 2024 | 105.00 | 105.80 | 104.00 | 104.00 | 104.00 | 11,953 |
| Apr 17, 2024 | 105.20 | 106.20 | 105.00 | 105.00 | 105.00 | 5,936 |
| Apr 16, 2024 | 106.40 | 106.40 | 105.00 | 105.40 | 105.40 | 10,908 |
| Apr 15, 2024 | 107.00 | 108.00 | 106.60 | 106.60 | 106.60 | 6,681 |
| Apr 12, 2024 | 108.20 | 110.20 | 107.40 | 107.40 | 107.40 | 6,329 |
| Apr 11, 2024 | 107.60 | 109.00 | 106.80 | 107.80 | 107.80 | 10,864 |
| Apr 10, 2024 | 106.80 | 107.80 | 105.80 | 107.80 | 107.80 | 12,359 |
| Apr 10, 2024 | 2.24 Dividend | |||||
| Apr 09, 2024 | 110.20 | 111.00 | 108.00 | 108.20 | 105.96 | 10,223 |
| Apr 08, 2024 | 110.40 | 111.40 | 110.20 | 110.60 | 108.31 | 8,569 |
| Apr 05, 2024 | 109.40 | 110.20 | 108.20 | 110.00 | 107.72 | 6,690 |
| Apr 04, 2024 | 109.20 | 109.40 | 107.80 | 109.20 | 106.94 | 10,192 |
| Apr 03, 2024 | 109.60 | 109.60 | 108.40 | 109.60 | 107.33 | 7,666 |
| Apr 02, 2024 | 110.00 | 111.00 | 109.60 | 109.60 | 107.33 | 10,977 |
| Mar 28, 2024 | 110.40 | 110.60 | 109.80 | 110.00 | 107.72 | 6,779 |
| Mar 27, 2024 | 110.60 | 111.00 | 110.00 | 110.00 | 107.72 | 10,403 |
| Mar 26, 2024 | 110.80 | 111.60 | 109.60 | 110.40 | 108.11 | 17,083 |
| Mar 25, 2024 | 109.40 | 110.80 | 109.20 | 110.80 | 108.51 | 12,250 |
| Mar 22, 2024 | 109.20 | 109.80 | 108.00 | 109.00 | 106.74 | 12,545 |
| Mar 21, 2024 | 109.40 | 110.60 | 108.80 | 109.60 | 107.33 | 19,994 |
| Mar 20, 2024 | 109.20 | 109.40 | 108.00 | 109.00 | 106.74 | 20,528 |
| Mar 19, 2024 | 109.20 | 109.40 | 108.40 | 108.80 | 106.55 | 7,513 |
| Mar 18, 2024 | 111.00 | 111.00 | 109.00 | 109.60 | 107.33 | 10,070 |
| Mar 15, 2024 | 109.20 | 111.00 | 109.20 | 110.80 | 108.51 | 22,361 |
| Mar 14, 2024 | 110.20 | 110.80 | 109.60 | 109.60 | 107.33 | 5,893 |
| Mar 13, 2024 | 110.00 | 110.80 | 109.20 | 110.60 | 108.31 | 7,954 |
| Mar 12, 2024 | 108.80 | 109.80 | 108.00 | 109.80 | 107.53 | 17,180 |
| Mar 11, 2024 | 109.20 | 109.60 | 105.80 | 108.00 | 105.76 | 16,432 |
| Mar 08, 2024 | 110.20 | 111.40 | 109.60 | 110.40 | 108.11 | 11,769 |
| Mar 07, 2024 | 109.00 | 111.00 | 109.00 | 111.00 | 108.70 | 14,879 |
| Mar 06, 2024 | 109.40 | 109.40 | 108.40 | 109.40 | 107.14 | 8,336 |
| Mar 05, 2024 | 110.00 | 110.00 | 108.40 | 109.20 | 106.94 | 16,476 |
| Mar 04, 2024 | 109.80 | 110.80 | 108.80 | 110.00 | 107.72 | 13,216 |
| Mar 01, 2024 | 108.80 | 111.40 | 107.20 | 109.40 | 107.14 | 29,468 |
| Feb 29, 2024 | 112.40 | 113.20 | 111.00 | 111.00 | 108.70 | 23,805 |
| Feb 28, 2024 | 111.00 | 111.00 | 107.80 | 110.20 | 107.92 | 23,644 |
| Feb 27, 2024 | 112.80 | 112.80 | 110.40 | 110.60 | 108.31 | 15,018 |
| Feb 26, 2024 | 111.40 | 112.80 | 111.00 | 112.00 | 109.68 | 9,397 |
| Feb 23, 2024 | 109.60 | 111.00 | 109.40 | 111.00 | 108.70 | 6,451 |
| Feb 22, 2024 | 109.60 | 110.00 | 108.20 | 109.20 | 106.94 | 6,251 |
| Feb 21, 2024 | 107.60 | 109.80 | 107.60 | 109.00 | 106.74 | 5,445 |
| Feb 20, 2024 | 110.60 | 110.60 | 107.40 | 108.20 | 105.96 | 9,184 |
| Feb 19, 2024 | 110.60 | 110.60 | 108.80 | 109.80 | 107.53 | 4,982 |
| Feb 16, 2024 | 110.00 | 110.20 | 108.80 | 110.20 | 107.92 | 7,487 |
| Feb 15, 2024 | 107.00 | 110.00 | 107.00 | 110.00 | 107.72 | 17,335 |
| Feb 14, 2024 | 104.40 | 107.40 | 104.40 | 106.40 | 104.20 | 7,182 |
| Feb 13, 2024 | 106.00 | 106.00 | 104.20 | 104.80 | 102.63 | 3,670 |
| Feb 12, 2024 | 104.80 | 106.40 | 104.80 | 106.00 | 103.81 | 8,092 |
| Feb 09, 2024 | 104.60 | 105.80 | 103.20 | 104.60 | 102.43 | 7,913 |
| Feb 08, 2024 | 103.60 | 105.20 | 103.40 | 104.60 | 102.43 | 9,666 |
| Feb 07, 2024 | 102.40 | 103.40 | 101.00 | 103.00 | 100.87 | 68,032 |
| Feb 06, 2024 | 100.60 | 102.40 | 98.90 | 102.40 | 100.28 | 19,051 |
| Feb 05, 2024 | 101.80 | 102.40 | 100.00 | 100.00 | 97.93 | 9,286 |
| Feb 02, 2024 | 101.60 | 102.40 | 100.40 | 102.40 | 100.28 | 5,464 |
| Feb 01, 2024 | 102.00 | 102.00 | 100.40 | 101.20 | 99.10 | 5,384 |
| Jan 31, 2024 | 101.20 | 102.00 | 101.00 | 101.80 | 99.69 | 8,082 |
| Jan 30, 2024 | 100.00 | 102.00 | 100.00 | 100.60 | 98.52 | 11,947 |
| Jan 29, 2024 | 99.50 | 100.00 | 99.10 | 100.00 | 97.93 | 5,066 |
| Jan 26, 2024 | 100.00 | 100.00 | 99.50 | 100.00 | 97.93 | 5,819 |
| Jan 25, 2024 | 99.90 | 100.00 | 99.10 | 99.50 | 97.44 | 3,195 |
| Jan 24, 2024 | 99.10 | 100.00 | 98.50 | 100.00 | 97.93 | 7,661 |
| Jan 23, 2024 | 98.80 | 99.50 | 98.70 | 99.50 | 97.44 | 4,222 |
| Jan 22, 2024 | 97.90 | 99.50 | 97.80 | 98.70 | 96.66 | 11,128 |
| Jan 19, 2024 | 97.60 | 99.20 | 97.60 | 97.70 | 95.68 | 12,810 |
| Jan 18, 2024 | 96.10 | 97.90 | 96.10 | 97.80 | 95.78 | 5,144 |
| Jan 17, 2024 | 96.00 | 96.30 | 95.00 | 96.30 | 94.31 | 7,273 |
| Jan 16, 2024 | 95.80 | 97.00 | 94.40 | 97.00 | 94.99 | 21,165 |
| Jan 15, 2024 | 96.80 | 97.00 | 95.90 | 96.20 | 94.21 | 19,895 |
| Jan 12, 2024 | 97.20 | 98.00 | 96.80 | 97.70 | 95.68 | 2,266 |
| Jan 11, 2024 | 97.00 | 97.10 | 95.90 | 96.60 | 94.60 | 2,587 |
| Jan 10, 2024 | 95.00 | 96.50 | 94.80 | 96.40 | 94.40 | 19,062 |
| Jan 09, 2024 | 95.40 | 95.80 | 93.90 | 95.30 | 93.33 | 4,100 |
| Jan 08, 2024 | 95.40 | 95.70 | 94.40 | 95.10 | 93.13 | 6,032 |
| Jan 05, 2024 | 96.70 | 96.80 | 95.40 | 96.00 | 94.01 | 2,918 |
| Jan 04, 2024 | 95.10 | 96.90 | 94.90 | 96.70 | 94.70 | 4,001 |
| Jan 03, 2024 | 98.00 | 98.20 | 94.50 | 95.70 | 93.72 | 6,137 |
| Dec 29, 2023 | 98.80 | 98.80 | 97.40 | 98.20 | 96.17 | 4,258 |
| Dec 28, 2023 | 98.00 | 98.60 | 97.00 | 98.40 | 96.36 | 6,034 |
| Dec 27, 2023 | 97.70 | 98.00 | 97.10 | 98.00 | 95.97 | 5,824 |
| Dec 22, 2023 | 98.00 | 98.00 | 97.00 | 97.70 | 95.68 | 3,165 |
| Dec 21, 2023 | 96.90 | 97.90 | 96.50 | 97.40 | 95.38 | 3,181 |
| *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.