Autoneum Holding AG AUTN
SIX · Switzerland · Producer Manufacturing
CHF 123.400.00 (0.00%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 123.40 | 0.00% | CHF 123.60 | CHF 126.80 | CHF 123.20 | 10.48K |
| 2026-09-30 | CHF 123.40 | 0.00% | CHF 124.00 | CHF 125.20 | CHF 123.20 | 7.87K |
| 2026-09-29 | CHF 123.40 | +0.16% | CHF 122.60 | CHF 125.60 | CHF 122.40 | 3.46K |
| 2026-09-28 | CHF 123.20 | -0.32% | CHF 123.20 | CHF 125.80 | CHF 123.20 | 4.13K |
| 2026-09-25 | CHF 123.60 | +0.82% | CHF 123.20 | CHF 125.40 | CHF 123.20 | 3.11K |
| 2026-09-24 | CHF 122.60 | -1.45% | CHF 124.00 | CHF 125.20 | CHF 122.60 | 2.20K |
| 2026-09-23 | CHF 124.40 | 0.00% | CHF 125.00 | CHF 126.00 | CHF 123.20 | 7.30K |
| 2026-09-22 | CHF 124.40 | +1.47% | CHF 122.00 | CHF 125.80 | CHF 121.40 | 4.51K |
| 2026-09-21 | CHF 122.60 | +2.51% | CHF 120.20 | CHF 123.60 | CHF 120.20 | 2.43K |
| 2026-09-18 | CHF 119.60 | -3.86% | CHF 123.80 | CHF 124.00 | CHF 119.60 | 6.78K |
| 2026-09-17 | CHF 124.40 | +2.98% | CHF 121.40 | CHF 125.80 | CHF 121.40 | 2.91K |
| 2026-09-16 | CHF 120.80 | -0.82% | CHF 121.20 | CHF 123.00 | CHF 120.80 | 5.30K |
| 2026-09-15 | CHF 121.80 | +0.66% | CHF 120.40 | CHF 122.40 | CHF 119.20 | 2.73K |
| 2026-09-14 | CHF 121.00 | -1.63% | CHF 123.60 | CHF 123.60 | CHF 121.00 | 1.96K |
| 2026-09-11 | CHF 123.00 | -0.16% | CHF 122.60 | CHF 123.40 | CHF 121.80 | 1.52K |
| 2026-09-10 | CHF 123.20 | +0.16% | CHF 122.40 | CHF 123.60 | CHF 122.00 | 2.02K |
| 2026-09-09 | CHF 123.00 | -1.28% | CHF 125.20 | CHF 125.20 | CHF 122.60 | 2.66K |
| 2026-09-08 | CHF 124.60 | -1.11% | CHF 126.20 | CHF 126.20 | CHF 123.60 | 1.13K |
| 2026-09-07 | CHF 126.00 | -1.72% | CHF 128.20 | CHF 128.60 | CHF 125.20 | 2.73K |
| 2026-09-04 | CHF 128.20 | +2.40% | CHF 125.80 | CHF 128.20 | CHF 125.40 | 4.06K |
| 2026-09-03 | CHF 125.20 | +1.79% | CHF 123.60 | CHF 125.60 | CHF 123.20 | 2.78K |
| 2026-09-02 | CHF 123.00 | -2.84% | CHF 124.20 | CHF 124.80 | CHF 122.20 | 6.19K |
| 2026-09-01 | CHF 126.60 | -1.09% | CHF 128.40 | CHF 129.60 | CHF 124.40 | 6.04K |
| 2026-08-31 | CHF 128.00 | +0.95% | CHF 127.40 | CHF 129.60 | CHF 126.80 | 6.80K |
| 2026-08-28 | CHF 126.80 | +2.92% | CHF 124.20 | CHF 126.80 | CHF 123.60 | 5.41K |
| 2026-08-27 | CHF 123.20 | +1.65% | CHF 121.80 | CHF 123.80 | CHF 121.20 | 8.35K |
| 2026-08-26 | CHF 121.20 | 0.00% | CHF 121.80 | CHF 123.00 | CHF 121.20 | 2.90K |
| 2026-08-25 | CHF 121.20 | +0.50% | CHF 121.60 | CHF 123.20 | CHF 120.40 | 4.24K |
| 2026-08-24 | CHF 120.60 | -1.63% | CHF 123.20 | CHF 123.40 | CHF 120.40 | 5.50K |
| 2026-08-21 | CHF 122.60 | -1.76% | CHF 124.20 | CHF 124.80 | CHF 122.40 | 3.56K |
| 2026-08-20 | CHF 124.80 | -0.32% | CHF 124.60 | CHF 126.80 | CHF 123.60 | 2.50K |
| 2026-08-19 | CHF 125.20 | -0.95% | CHF 125.80 | CHF 126.20 | CHF 123.40 | 3.49K |
| 2026-08-18 | CHF 126.40 | -1.40% | CHF 127.60 | CHF 127.60 | CHF 126.20 | 3.12K |
| 2026-08-17 | CHF 128.20 | 0.00% | CHF 127.60 | CHF 128.60 | CHF 126.60 | 2.79K |
| 2026-08-14 | CHF 128.20 | +1.26% | CHF 127.20 | CHF 128.40 | CHF 125.00 | 3.34K |
| 2026-08-13 | CHF 126.60 | +0.96% | CHF 126.00 | CHF 127.40 | CHF 124.80 | 4.32K |
| 2026-08-12 | CHF 125.40 | -0.32% | CHF 125.20 | CHF 125.80 | CHF 124.00 | 2.46K |
| 2026-08-11 | CHF 125.80 | -0.47% | CHF 125.80 | CHF 126.60 | CHF 124.20 | 4.33K |
| 2026-08-10 | CHF 126.40 | -1.25% | CHF 127.40 | CHF 127.40 | CHF 124.80 | 4.59K |
| 2026-08-07 | CHF 128.00 | -0.47% | CHF 129.20 | CHF 129.20 | CHF 126.20 | 4.30K |
| 2026-08-06 | CHF 128.60 | -1.08% | CHF 131.00 | CHF 132.00 | CHF 127.60 | 3.56K |
| 2026-08-05 | CHF 130.00 | -1.96% | CHF 132.00 | CHF 134.20 | CHF 130.00 | 6.51K |
| 2026-08-04 | CHF 132.60 | -1.34% | CHF 134.20 | CHF 135.60 | CHF 132.60 | 2.31K |
| 2026-08-03 | CHF 134.40 | +2.91% | CHF 130.60 | CHF 136.00 | CHF 130.60 | 6.04K |
| 2026-07-31 | CHF 130.60 | +0.15% | CHF 131.20 | CHF 136.80 | CHF 130.60 | 12.93K |
| 2026-07-30 | CHF 130.40 | -3.55% | CHF 136.00 | CHF 136.00 | CHF 130.00 | 11.56K |
| 2026-07-29 | CHF 135.20 | +16.35% | CHF 120.80 | CHF 136.60 | CHF 120.80 | 42.26K |
| 2026-07-28 | CHF 116.20 | +5.64% | CHF 110.60 | CHF 116.20 | CHF 110.60 | 16.67K |
| 2026-07-27 | CHF 110.00 | +0.92% | CHF 109.60 | CHF 112.00 | CHF 109.60 | 5.48K |
| 2026-07-24 | CHF 109.00 | +0.37% | CHF 108.40 | CHF 109.60 | CHF 108.20 | 1.77K |
| 2026-07-23 | CHF 108.60 | -1.09% | CHF 109.80 | CHF 109.80 | CHF 107.80 | 7.26K |
| 2026-07-22 | CHF 109.80 | +5.17% | CHF 104.20 | CHF 109.80 | CHF 104.20 | 8.06K |
| 2026-07-21 | CHF 104.40 | -0.19% | CHF 105.20 | CHF 105.40 | CHF 103.80 | 4.33K |
| 2026-07-20 | CHF 104.60 | -2.43% | CHF 107.00 | CHF 107.20 | CHF 103.80 | 8.27K |
| 2026-07-17 | CHF 107.20 | -1.47% | CHF 108.60 | CHF 109.20 | CHF 107.20 | 4.61K |
| 2026-07-16 | CHF 108.80 | -4.56% | CHF 114.00 | CHF 114.00 | CHF 106.80 | 22.54K |
| 2026-07-15 | CHF 114.00 | +1.97% | CHF 112.20 | CHF 114.00 | CHF 110.20 | 5.01K |
| 2026-07-14 | CHF 111.80 | -0.18% | CHF 112.60 | CHF 112.60 | CHF 110.80 | 2.32K |
| 2026-07-13 | CHF 112.00 | -0.18% | CHF 111.00 | CHF 112.60 | CHF 110.20 | 4.05K |
| 2026-07-10 | CHF 112.20 | 0.00% | CHF 112.20 | CHF 114.60 | CHF 111.20 | 6.64K |
| 2026-07-09 | CHF 112.20 | +0.54% | CHF 113.20 | CHF 113.20 | CHF 111.00 | 4.32K |
| 2026-07-08 | CHF 111.60 | -4.29% | CHF 116.20 | CHF 116.20 | CHF 111.60 | 16.82K |
| 2026-07-07 | CHF 116.60 | +0.52% | CHF 115.40 | CHF 118.40 | CHF 115.40 | 6.03K |
| 2026-07-06 | CHF 116.00 | -1.69% | CHF 118.60 | CHF 118.60 | CHF 115.00 | 4.64K |
| 2026-07-03 | CHF 118.00 | +2.43% | CHF 115.20 | CHF 118.40 | CHF 115.20 | 6.23K |
| 2026-07-02 | CHF 115.20 | +4.54% | CHF 109.60 | CHF 116.00 | CHF 109.20 | 19.69K |
| 2026-07-01 | CHF 110.20 | +2.04% | CHF 107.40 | CHF 110.20 | CHF 107.00 | 7.85K |
| 2026-06-30 | CHF 108.00 | +0.75% | CHF 106.80 | CHF 109.00 | CHF 106.40 | 5.15K |
| 2026-06-29 | CHF 107.20 | -3.60% | CHF 110.60 | CHF 111.60 | CHF 107.20 | 15.34K |
| 2026-06-26 | CHF 111.20 | -2.97% | CHF 115.00 | CHF 115.20 | CHF 109.60 | 11.27K |
| 2026-06-25 | CHF 114.60 | +1.78% | CHF 113.00 | CHF 115.60 | CHF 113.00 | 4.36K |
| 2026-06-24 | CHF 112.60 | -0.88% | CHF 113.20 | CHF 114.20 | CHF 111.40 | 7.27K |
| 2026-06-23 | CHF 113.60 | -1.39% | CHF 115.60 | CHF 115.60 | CHF 112.80 | 6.63K |
| 2026-06-22 | CHF 115.20 | -1.37% | CHF 117.20 | CHF 117.60 | CHF 114.60 | 3.25K |
| 2026-06-19 | CHF 116.80 | +2.28% | CHF 114.60 | CHF 117.60 | CHF 114.60 | 10.06K |
| 2026-06-18 | CHF 114.20 | -0.52% | CHF 114.80 | CHF 115.00 | CHF 110.00 | 8.88K |
| 2026-06-17 | CHF 114.80 | -2.71% | CHF 117.00 | CHF 118.40 | CHF 114.60 | 6.38K |
| 2026-06-16 | CHF 118.00 | -0.51% | CHF 119.00 | CHF 119.00 | CHF 116.60 | 3.49K |
| 2026-06-15 | CHF 118.60 | +1.19% | CHF 116.80 | CHF 123.60 | CHF 116.80 | 11.21K |
| 2026-06-12 | CHF 117.20 | +2.09% | CHF 115.20 | CHF 118.80 | CHF 115.20 | 7.48K |
| 2026-06-11 | CHF 114.80 | -0.35% | CHF 114.80 | CHF 116.80 | CHF 114.20 | 5.94K |
| 2026-06-10 | CHF 115.20 | +0.88% | CHF 114.00 | CHF 115.40 | CHF 113.40 | 4.43K |
| 2026-06-09 | CHF 114.20 | -1.55% | CHF 116.40 | CHF 117.40 | CHF 114.20 | 3.66K |
| 2026-06-08 | CHF 116.00 | -0.68% | CHF 115.20 | CHF 116.40 | CHF 114.40 | 4.14K |
| 2026-06-05 | CHF 116.80 | -1.85% | CHF 119.40 | CHF 121.00 | CHF 116.80 | 5.30K |
| 2026-06-04 | CHF 119.00 | -1.65% | CHF 121.40 | CHF 122.40 | CHF 119.00 | 4.58K |
| 2026-06-03 | CHF 121.00 | -0.49% | CHF 121.20 | CHF 122.40 | CHF 119.20 | 3.91K |
| 2026-06-02 | CHF 121.60 | +3.40% | CHF 118.00 | CHF 122.60 | CHF 118.00 | 6.06K |
| 2026-06-01 | CHF 117.60 | -1.01% | CHF 119.60 | CHF 121.00 | CHF 117.00 | 4.18K |
| 2026-05-29 | CHF 118.80 | -1.33% | CHF 120.00 | CHF 122.80 | CHF 118.80 | 8.02K |