CPH Chemie + Papier Holding AG (CPHN.SW) SIX
64.00
-0.6(-0.93%)
Currency In CHF
- General
- Statistics
- Historical Data
- Profile
- Financials
64.00
-0.6(-0.93%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 64 | 64 | 64 | 64 | 64 | 41 |
| March 12, 2026 | 64.4 | 64.6 | 64.6 | 64.8 | 63.4 | 1,212 |
| March 11, 2026 | 64 | 65 | 65 | 65 | 64 | 705 |
| March 10, 2026 | 63.8 | 64.4 | 64.4 | 65.2 | 63.4 | 6,102 |
| March 09, 2026 | 61.2 | 63.8 | 63.8 | 63.8 | 61.2 | 1,952 |
| March 06, 2026 | 63.6 | 61.8 | 61.8 | 63.6 | 61.8 | 784 |
| March 05, 2026 | 64.2 | 63 | 63 | 64.2 | 63 | 1,950 |
| March 04, 2026 | 65.4 | 64.6 | 64.6 | 65.4 | 64.6 | 746 |
| March 03, 2026 | 66.2 | 65.2 | 65.2 | 66.2 | 64.6 | 1,807 |
| March 02, 2026 | 66.4 | 65.6 | 65.6 | 66.4 | 65 | 4,179 |
| February 27, 2026 | 65.4 | 65.8 | 65.8 | 65.8 | 65.4 | 186 |
| February 26, 2026 | 65.8 | 66 | 66 | 66 | 65.4 | 514 |
| February 25, 2026 | 65.8 | 66 | 66 | 66 | 65.4 | 738 |
| February 24, 2026 | 64.6 | 65.2 | 65.2 | 65.8 | 64.6 | 450 |
| February 23, 2026 | 64 | 64 | 64 | 65.8 | 64 | 642 |
| February 20, 2026 | 64.6 | 64.6 | 0 | 64.6 | 64 | 968 |
| February 19, 2026 | 63.4 | 65 | 0 | 65.2 | 63.4 | 1,054 |
| February 18, 2026 | 64 | 64 | 0 | 65.2 | 64 | 1,041 |
| February 17, 2026 | 65.8 | 64.4 | 0 | 65.8 | 64.4 | 323 |
| February 16, 2026 | 65.8 | 65.2 | 0 | 66.2 | 65.2 | 1,513 |
| February 13, 2026 | 66 | 66.2 | 0 | 66.6 | 65.8 | 486 |
| February 12, 2026 | 66 | 66 | 0 | 66 | 66 | 978 |
| February 11, 2026 | 65.8 | 65.8 | 0 | 66.2 | 65.6 | 384 |
| February 10, 2026 | 64.8 | 66.4 | 0 | 66.6 | 64.8 | 1,236 |
| February 09, 2026 | 65 | 65.4 | 0 | 65.6 | 65 | 621 |
| February 06, 2026 | 67 | 65.2 | 0 | 67 | 65.2 | 3,194 |
| February 05, 2026 | 67 | 66.4 | 0 | 67 | 66.4 | 1,066 |
| February 04, 2026 | 67 | 66.6 | 0 | 67 | 66.6 | 1,184 |
| February 03, 2026 | 67.4 | 67 | 0 | 67.4 | 66.8 | 1,371 |
| February 02, 2026 | 67 | 68 | 0 | 68.2 | 66.8 | 2,287 |
| January 30, 2026 | 67.6 | 67.4 | 0 | 67.8 | 66.8 | 2,001 |
| January 29, 2026 | 67.6 | 67.2 | 0 | 67.6 | 67.2 | 481 |
| January 28, 2026 | 67.4 | 68.2 | 0 | 68.2 | 67.2 | 559 |
| January 27, 2026 | 67 | 68 | 0 | 68 | 67 | 936 |
| January 26, 2026 | 67.4 | 67 | 0 | 68.4 | 67 | 2,778 |
| January 23, 2026 | 65.8 | 68 | 0 | 68 | 65.4 | 5,376 |
| January 22, 2026 | 64.6 | 66.4 | 0 | 66.4 | 64.6 | 1,007 |
| January 21, 2026 | 64.8 | 65.2 | 0 | 65.2 | 64 | 2,016 |
| January 20, 2026 | 65.2 | 64.4 | 0 | 65.8 | 62.6 | 3,017 |
| January 19, 2026 | 66.8 | 65.6 | 0 | 66.8 | 65.6 | 839 |
| January 16, 2026 | 65.4 | 66.2 | 0 | 66.2 | 65.2 | 1,171 |
| January 15, 2026 | 66.2 | 65.4 | 0 | 66.2 | 65.4 | 349 |
| January 14, 2026 | 66.2 | 66 | 0 | 66.2 | 65.6 | 924 |
| January 13, 2026 | 67.4 | 66.4 | 0 | 67.4 | 66.4 | 228 |
| January 12, 2026 | 68 | 67.6 | 0 | 68 | 67.6 | 911 |
| January 09, 2026 | 67 | 68 | 0 | 68 | 65.8 | 2,195 |
| January 08, 2026 | 65 | 67 | 0 | 67 | 65 | 1,631 |
| January 07, 2026 | 67 | 65.2 | 0 | 67 | 65.2 | 1,729 |
| January 06, 2026 | 67.6 | 67 | 0 | 68 | 67 | 570 |
| January 05, 2026 | 68.2 | 67 | 0 | 69.2 | 67 | 819 |
| December 30, 2025 | 68 | 69.2 | 0 | 69.8 | 67.4 | 5,326 |
| December 29, 2025 | 67.4 | 68 | 0 | 68 | 67.2 | 2,505 |
| December 23, 2025 | 67 | 67.2 | 0 | 67.2 | 66 | 571 |
| December 22, 2025 | 65.6 | 66.6 | 0 | 67.4 | 65.6 | 548 |
| December 19, 2025 | 63.6 | 65.8 | 0 | 65.8 | 63.4 | 1,520 |
| December 18, 2025 | 64.2 | 64.2 | 0 | 64.2 | 63.8 | 2,195 |
| December 17, 2025 | 65 | 64.8 | 0 | 65 | 63.8 | 1,063 |
| December 16, 2025 | 65.4 | 65.6 | 0 | 65.6 | 64.2 | 1,456 |
| December 15, 2025 | 65.8 | 65.6 | 0 | 66.8 | 65.6 | 1,606 |
| December 12, 2025 | 67.6 | 66.4 | 0 | 67.6 | 66.4 | 440 |