BVZ Holding AG BVZN
SIX · Switzerland · Transportation
CHF 1,480.00-50.00 (-3.27%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 1,530.00 | 0.00% | CHF 1,530.00 | CHF 1,530.00 | CHF 1,530.00 | 2 |
| 2026-09-29 | CHF 1,530.00 | -0.65% | CHF 1,530.00 | CHF 1,530.00 | CHF 1,530.00 | 2 |
| 2026-09-28 | CHF 1,540.00 | -2.53% | CHF 1,530.00 | CHF 1,560.00 | CHF 1,530.00 | 32 |
| 2026-09-25 | CHF 1,580.00 | +0.64% | CHF 1,560.00 | CHF 1,580.00 | CHF 1,560.00 | 55 |
| 2026-09-24 | CHF 1,570.00 | -0.63% | CHF 1,570.00 | CHF 1,570.00 | CHF 1,540.00 | 31 |
| 2026-09-23 | CHF 1,580.00 | -1.25% | CHF 1,580.00 | CHF 1,580.00 | CHF 1,570.00 | 19 |
| 2026-09-22 | CHF 1,600.00 | -3.03% | CHF 1,650.00 | CHF 1,650.00 | CHF 1,570.00 | 75 |
| 2026-09-21 | CHF 1,650.00 | +1.85% | CHF 1,620.00 | CHF 1,650.00 | CHF 1,620.00 | 50 |
| 2026-09-18 | CHF 1,620.00 | +4.52% | CHF 1,530.00 | CHF 1,620.00 | CHF 1,530.00 | 250 |
| 2026-09-17 | CHF 1,550.00 | +0.65% | CHF 1,540.00 | CHF 1,550.00 | CHF 1,540.00 | 2 |
| 2026-09-16 | CHF 1,540.00 | -0.65% | CHF 1,550.00 | CHF 1,550.00 | CHF 1,510.00 | 13 |
| 2026-09-15 | CHF 1,550.00 | +4.73% | CHF 1,510.00 | CHF 1,550.00 | CHF 1,480.00 | 63 |
| 2026-09-14 | CHF 1,480.00 | -2.63% | CHF 1,480.00 | CHF 1,480.00 | CHF 1,480.00 | 1 |
| 2026-09-11 | CHF 1,520.00 | +1.33% | CHF 1,500.00 | CHF 1,520.00 | CHF 1,470.00 | 122 |
| 2026-09-10 | CHF 1,500.00 | -3.23% | CHF 1,520.00 | CHF 1,520.00 | CHF 1,470.00 | 160 |
| 2026-09-09 | CHF 1,550.00 | +4.73% | CHF 1,500.00 | CHF 1,550.00 | CHF 1,490.00 | 9 |
| 2026-09-08 | CHF 1,480.00 | 0.00% | CHF 1,490.00 | CHF 1,500.00 | CHF 1,480.00 | 91 |
| 2026-09-07 | CHF 1,480.00 | -1.99% | CHF 1,510.00 | CHF 1,510.00 | CHF 1,480.00 | 82 |
| 2026-09-04 | CHF 1,510.00 | 0.00% | CHF 1,520.00 | CHF 1,540.00 | CHF 1,510.00 | 42 |
| 2026-09-03 | CHF 1,510.00 | +1.34% | CHF 1,500.00 | CHF 1,520.00 | CHF 1,500.00 | 27 |
| 2026-09-02 | CHF 1,490.00 | +3.47% | CHF 1,470.00 | CHF 1,490.00 | CHF 1,470.00 | 6 |
| 2026-09-01 | CHF 1,440.00 | -4.00% | CHF 1,500.00 | CHF 1,510.00 | CHF 1,420.00 | 130 |
| 2026-08-31 | CHF 1,500.00 | -1.32% | CHF 1,500.00 | CHF 1,530.00 | CHF 1,490.00 | 43 |
| 2026-08-28 | CHF 1,520.00 | 0.00% | CHF 1,500.00 | CHF 1,530.00 | CHF 1,500.00 | 69 |
| 2026-08-27 | CHF 1,520.00 | 0.00% | CHF 1,550.00 | CHF 1,550.00 | CHF 1,500.00 | 149 |
| 2026-08-26 | CHF 1,520.00 | -1.30% | CHF 1,550.00 | CHF 1,560.00 | CHF 1,520.00 | 70 |
| 2026-08-25 | CHF 1,540.00 | +0.65% | CHF 1,600.00 | CHF 1,600.00 | CHF 1,510.00 | 51 |
| 2026-08-24 | CHF 1,530.00 | -4.38% | CHF 1,610.00 | CHF 1,610.00 | CHF 1,530.00 | 102 |
| 2026-08-21 | CHF 1,600.00 | 0.00% | CHF 1,630.00 | CHF 1,630.00 | CHF 1,600.00 | 15 |
| 2026-08-20 | CHF 1,600.00 | -1.84% | CHF 1,620.00 | CHF 1,620.00 | CHF 1,570.00 | 108 |
| 2026-08-19 | CHF 1,630.00 | -1.21% | CHF 1,660.00 | CHF 1,660.00 | CHF 1,630.00 | 12 |
| 2026-08-18 | CHF 1,650.00 | -1.20% | CHF 1,650.00 | CHF 1,650.00 | CHF 1,650.00 | 2 |
| 2026-08-17 | CHF 1,670.00 | -1.18% | CHF 1,700.00 | CHF 1,710.00 | CHF 1,610.00 | 74 |
| 2026-08-14 | CHF 1,690.00 | +1.20% | CHF 1,680.00 | CHF 1,700.00 | CHF 1,660.00 | 18 |
| 2026-08-13 | CHF 1,670.00 | 0.00% | CHF 1,670.00 | CHF 1,670.00 | CHF 1,670.00 | 0 |
| 2026-08-12 | CHF 1,670.00 | -1.76% | CHF 1,690.00 | CHF 1,700.00 | CHF 1,670.00 | 13 |
| 2026-08-11 | CHF 1,700.00 | -0.58% | CHF 1,720.00 | CHF 1,720.00 | CHF 1,700.00 | 10 |
| 2026-08-10 | CHF 1,710.00 | +1.79% | CHF 1,660.00 | CHF 1,710.00 | CHF 1,660.00 | 78 |
| 2026-08-07 | CHF 1,680.00 | -0.59% | CHF 1,690.00 | CHF 1,690.00 | CHF 1,650.00 | 91 |
| 2026-08-06 | CHF 1,690.00 | 0.00% | CHF 1,680.00 | CHF 1,700.00 | CHF 1,670.00 | 23 |
| 2026-08-05 | CHF 1,690.00 | -0.59% | CHF 1,720.00 | CHF 1,720.00 | CHF 1,690.00 | 11 |
| 2026-08-04 | CHF 1,700.00 | -1.73% | CHF 1,720.00 | CHF 1,720.00 | CHF 1,680.00 | 18 |
| 2026-08-03 | CHF 1,730.00 | +1.17% | CHF 1,700.00 | CHF 1,730.00 | CHF 1,700.00 | 97 |
| 2026-07-31 | CHF 1,710.00 | -0.58% | CHF 1,720.00 | CHF 1,720.00 | CHF 1,710.00 | 13 |
| 2026-07-30 | CHF 1,720.00 | 0.00% | CHF 1,720.00 | CHF 1,730.00 | CHF 1,710.00 | 37 |
| 2026-07-29 | CHF 1,720.00 | 0.00% | CHF 1,720.00 | CHF 1,720.00 | CHF 1,710.00 | 10 |
| 2026-07-28 | CHF 1,720.00 | +0.58% | CHF 1,700.00 | CHF 1,720.00 | CHF 1,700.00 | 22 |
| 2026-07-27 | CHF 1,710.00 | -0.58% | CHF 1,720.00 | CHF 1,730.00 | CHF 1,690.00 | 42 |
| 2026-07-24 | CHF 1,720.00 | +2.38% | CHF 1,700.00 | CHF 1,720.00 | CHF 1,700.00 | 27 |
| 2026-07-23 | CHF 1,680.00 | -2.33% | CHF 1,700.00 | CHF 1,720.00 | CHF 1,670.00 | 39 |
| 2026-07-22 | CHF 1,720.00 | -0.58% | CHF 1,730.00 | CHF 1,730.00 | CHF 1,710.00 | 11 |
| 2026-07-21 | CHF 1,730.00 | 0.00% | CHF 1,740.00 | CHF 1,780.00 | CHF 1,690.00 | 110 |
| 2026-07-20 | CHF 1,730.00 | +1.76% | CHF 1,670.00 | CHF 1,730.00 | CHF 1,670.00 | 31 |
| 2026-07-17 | CHF 1,700.00 | 0.00% | CHF 1,680.00 | CHF 1,700.00 | CHF 1,670.00 | 24 |
| 2026-07-16 | CHF 1,700.00 | -1.73% | CHF 1,710.00 | CHF 1,730.00 | CHF 1,700.00 | 21 |
| 2026-07-15 | CHF 1,730.00 | -3.35% | CHF 1,790.00 | CHF 1,790.00 | CHF 1,710.00 | 26 |
| 2026-07-14 | CHF 1,790.00 | +0.56% | CHF 1,790.00 | CHF 1,800.00 | CHF 1,770.00 | 37 |
| 2026-07-13 | CHF 1,780.00 | -5.32% | CHF 1,880.00 | CHF 1,880.00 | CHF 1,650.00 | 258 |
| 2026-07-10 | CHF 1,880.00 | -0.53% | CHF 1,890.00 | CHF 1,890.00 | CHF 1,850.00 | 72 |
| 2026-07-09 | CHF 1,890.00 | +3.28% | CHF 1,840.00 | CHF 1,890.00 | CHF 1,820.00 | 146 |
| 2026-07-08 | CHF 1,830.00 | +0.55% | CHF 1,850.00 | CHF 1,850.00 | CHF 1,830.00 | 153 |
| 2026-07-07 | CHF 1,820.00 | +2.25% | CHF 1,800.00 | CHF 1,840.00 | CHF 1,800.00 | 105 |
| 2026-07-06 | CHF 1,780.00 | -0.56% | CHF 1,800.00 | CHF 1,800.00 | CHF 1,770.00 | 24 |
| 2026-07-03 | CHF 1,790.00 | -0.56% | CHF 1,800.00 | CHF 1,810.00 | CHF 1,760.00 | 105 |
| 2026-07-02 | CHF 1,800.00 | +9.76% | CHF 1,640.00 | CHF 1,800.00 | CHF 1,640.00 | 85 |
| 2026-07-01 | CHF 1,640.00 | -0.61% | CHF 1,640.00 | CHF 1,670.00 | CHF 1,640.00 | 24 |
| 2026-06-30 | CHF 1,650.00 | +1.85% | CHF 1,600.00 | CHF 1,650.00 | CHF 1,600.00 | 166 |
| 2026-06-29 | CHF 1,620.00 | -1.22% | CHF 1,620.00 | CHF 1,630.00 | CHF 1,580.00 | 48 |
| 2026-06-26 | CHF 1,640.00 | +1.86% | CHF 1,610.00 | CHF 1,640.00 | CHF 1,600.00 | 44 |
| 2026-06-25 | CHF 1,610.00 | +1.26% | CHF 1,600.00 | CHF 1,630.00 | CHF 1,590.00 | 52 |
| 2026-06-24 | CHF 1,590.00 | 0.00% | CHF 1,590.00 | CHF 1,600.00 | CHF 1,590.00 | 50 |
| 2026-06-23 | CHF 1,590.00 | -1.85% | CHF 1,590.00 | CHF 1,600.00 | CHF 1,590.00 | 32 |
| 2026-06-22 | CHF 1,620.00 | -1.22% | CHF 1,640.00 | CHF 1,640.00 | CHF 1,620.00 | 21 |
| 2026-06-19 | CHF 1,640.00 | +3.14% | CHF 1,580.00 | CHF 1,640.00 | CHF 1,580.00 | 64 |
| 2026-06-18 | CHF 1,590.00 | -1.24% | CHF 1,590.00 | CHF 1,590.00 | CHF 1,590.00 | 4 |
| 2026-06-17 | CHF 1,610.00 | +0.63% | CHF 1,590.00 | CHF 1,630.00 | CHF 1,590.00 | 104 |
| 2026-06-16 | CHF 1,600.00 | -2.44% | CHF 1,630.00 | CHF 1,630.00 | CHF 1,570.00 | 170 |
| 2026-06-15 | CHF 1,640.00 | 0.00% | CHF 1,640.00 | CHF 1,640.00 | CHF 1,620.00 | 12 |
| 2026-06-12 | CHF 1,640.00 | +3.14% | CHF 1,590.00 | CHF 1,640.00 | CHF 1,590.00 | 8 |
| 2026-06-11 | CHF 1,590.00 | 0.00% | CHF 1,590.00 | CHF 1,640.00 | CHF 1,590.00 | 58 |
| 2026-06-10 | CHF 1,590.00 | 0.00% | CHF 1,610.00 | CHF 1,650.00 | CHF 1,590.00 | 77 |
| 2026-06-09 | CHF 1,590.00 | -1.85% | CHF 1,620.00 | CHF 1,640.00 | CHF 1,590.00 | 153 |
| 2026-06-08 | CHF 1,620.00 | -0.61% | CHF 1,630.00 | CHF 1,650.00 | CHF 1,600.00 | 54 |
| 2026-06-05 | CHF 1,630.00 | +0.62% | CHF 1,600.00 | CHF 1,630.00 | CHF 1,600.00 | 202 |
| 2026-06-04 | CHF 1,620.00 | -0.61% | CHF 1,640.00 | CHF 1,640.00 | CHF 1,590.00 | 618 |
| 2026-06-03 | CHF 1,630.00 | -0.61% | CHF 1,650.00 | CHF 1,650.00 | CHF 1,630.00 | 13 |
| 2026-06-02 | CHF 1,640.00 | -2.38% | CHF 1,640.00 | CHF 1,670.00 | CHF 1,580.00 | 200 |
| 2026-06-01 | CHF 1,680.00 | +7.69% | CHF 1,590.00 | CHF 1,680.00 | CHF 1,590.00 | 213 |
| 2026-05-29 | CHF 1,560.00 | -0.64% | CHF 1,590.00 | CHF 1,590.00 | CHF 1,560.00 | 102 |
| 2026-05-28 | CHF 1,570.00 | +1.29% | CHF 1,540.00 | CHF 1,570.00 | CHF 1,540.00 | 197 |