Arbonia AG (ARBN.SW) SIX

5.69

-0.06(-1.04%)

Updated at September 08 03:36PM

Currency In CHF

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20255.825.755.755.825.7280,495
September 04, 20255.75.795.795.85.6773,705
September 03, 20255.835.655.655.835.5890,351
September 02, 20255.745.755.755.835.63116,314
September 01, 20255.795.735.735.795.7278,619
August 29, 20255.835.85.85.875.77141,774
August 28, 20255.695.815.816.195.69866,630
August 27, 20255.555.465.465.555.35126,116
August 26, 20255.585.495.495.585.23285,817
August 25, 20255.455.395.395.465.32177,736
August 22, 20255.225.355.355.355.266,685
August 21, 20255.125.25.25.215.1274,755
August 20, 20255.175.185.185.245.09194,984
August 19, 20255.125.345.345.345.1287,368
August 18, 20255.25.125.125.235.11134,971
August 15, 20255.335.195.195.335.1982,996
August 14, 20255.695.285.285.695.19197,258
August 13, 20255.65.625.625.625.5545,082
August 12, 20255.525.555.555.555.4249,038
August 11, 20255.595.495.495.625.4733,667
August 08, 20255.695.65.65.695.4866,395
August 07, 20255.555.535.535.615.49132,063
August 06, 20255.495.465.465.585.4193,790
August 05, 20255.435.465.465.485.3837,277
August 04, 20255.365.415.415.475.3472,510
July 31, 20255.895.555.555.895.5545,549
July 30, 20255.695.665.665.755.6358,071
July 29, 20255.785.685.685.815.6676,088
July 28, 20255.775.795.795.915.7794,453
July 25, 20255.755.785.785.795.6644,594
July 24, 20255.65.755.755.795.693,509
July 23, 20255.535.615.615.685.48119,401
July 22, 20255.555.415.415.65.39117,472
July 21, 20255.595.565.565.615.559,695
July 18, 20255.65.555.555.65.590,820
July 17, 20255.465.545.545.635.4679,128
July 16, 20255.85.445.445.85.3696,835
July 15, 20255.55.435.435.535.39137,074
July 14, 20255.455.425.425.475.35158,972
July 11, 20255.715.515.515.715.51116,158
July 10, 20255.735.765.765.85.51148,486
July 09, 20255.415.515.515.555.35119,907
July 08, 20255.325.415.415.455.22167,340
July 07, 20255.215.295.295.335.21189,398
July 04, 20255.295.265.265.295.290,995
July 03, 20255.365.285.285.45.28106,623
July 02, 20255.285.355.355.355.21156,213
July 01, 20255.355.285.285.355.2261,605
June 30, 20255.45.315.315.435.29119,908
June 27, 20255.355.385.385.395.2868,915
June 26, 20255.225.35.35.335.2299,096
June 25, 20255.335.225.225.335.2168,390
June 24, 20255.375.35.35.455.28112,037
June 23, 20255.35.35.35.335.2474,033
June 20, 20255.275.335.335.375.26155,258
June 19, 20255.415.265.265.475.26185,719
June 18, 20255.535.475.475.535.41115,115
June 17, 20255.655.515.515.655.51129,961
June 16, 20255.525.615.615.655.52107,163
June 13, 20255.635.595.595.665.56241,691