Compagnie Financiere Tradition SA CFT
SIX · Switzerland · Finance
CHF 249.00-3.00 (-1.19%)
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 249.00 | -1.19% | CHF 251.00 | CHF 251.50 | CHF 246.50 | 2.76K |
| 2026-09-30 | CHF 252.00 | -0.40% | CHF 252.50 | CHF 257.00 | CHF 251.00 | 3.36K |
| 2026-09-29 | CHF 253.00 | +0.60% | CHF 251.00 | CHF 254.50 | CHF 251.00 | 1.52K |
| 2026-09-28 | CHF 251.50 | -1.18% | CHF 252.50 | CHF 256.50 | CHF 251.50 | 1.41K |
| 2026-09-25 | CHF 254.50 | +0.20% | CHF 251.00 | CHF 257.00 | CHF 251.00 | 2.19K |
| 2026-09-24 | CHF 254.00 | -0.39% | CHF 254.00 | CHF 256.00 | CHF 253.50 | 1.99K |
| 2026-09-23 | CHF 255.00 | +0.39% | CHF 256.00 | CHF 256.00 | CHF 253.00 | 2.95K |
| 2026-09-22 | CHF 254.00 | -2.12% | CHF 269.00 | CHF 269.00 | CHF 252.00 | 2.56K |
| 2026-09-21 | CHF 259.50 | +1.76% | CHF 260.00 | CHF 261.00 | CHF 256.50 | 2.59K |
| 2026-09-18 | CHF 255.00 | +0.20% | CHF 252.00 | CHF 257.50 | CHF 252.00 | 6.13K |
| 2026-09-17 | CHF 254.50 | 0.00% | CHF 252.00 | CHF 257.50 | CHF 252.00 | 2.13K |
| 2026-09-16 | CHF 254.50 | -0.39% | CHF 257.00 | CHF 257.00 | CHF 252.50 | 3.72K |
| 2026-09-15 | CHF 255.50 | -2.85% | CHF 260.00 | CHF 260.00 | CHF 252.50 | 3.93K |
| 2026-09-14 | CHF 263.00 | +1.15% | CHF 260.00 | CHF 265.00 | CHF 259.00 | 3.02K |
| 2026-09-11 | CHF 260.00 | -0.38% | CHF 261.00 | CHF 263.00 | CHF 260.00 | 2.34K |
| 2026-09-10 | CHF 261.00 | -0.57% | CHF 265.50 | CHF 265.50 | CHF 260.50 | 2.88K |
| 2026-09-09 | CHF 262.50 | -1.13% | CHF 260.00 | CHF 264.50 | CHF 260.00 | 5.42K |
| 2026-09-08 | CHF 265.50 | -0.93% | CHF 267.00 | CHF 268.00 | CHF 264.50 | 1.91K |
| 2026-09-07 | CHF 268.00 | -1.47% | CHF 272.00 | CHF 272.00 | CHF 267.00 | 2.84K |
| 2026-09-04 | CHF 272.00 | +0.37% | CHF 273.00 | CHF 273.50 | CHF 269.50 | 2.10K |
| 2026-09-03 | CHF 271.00 | +1.88% | CHF 264.00 | CHF 272.00 | CHF 264.00 | 3.77K |
| 2026-09-02 | CHF 266.00 | +0.19% | CHF 271.00 | CHF 271.00 | CHF 262.50 | 4.22K |
| 2026-09-01 | CHF 265.50 | -2.03% | CHF 271.00 | CHF 272.50 | CHF 264.00 | 4.23K |
| 2026-08-31 | CHF 271.00 | -4.41% | CHF 280.00 | CHF 283.50 | CHF 262.50 | 16.09K |
| 2026-08-28 | CHF 283.50 | +6.78% | CHF 269.00 | CHF 284.00 | CHF 266.00 | 7.36K |
| 2026-08-27 | CHF 265.50 | +0.57% | CHF 265.00 | CHF 268.00 | CHF 264.00 | 3.87K |
| 2026-08-26 | CHF 264.00 | +2.33% | CHF 258.50 | CHF 267.00 | CHF 257.00 | 6.40K |
| 2026-08-25 | CHF 258.00 | +0.78% | CHF 250.50 | CHF 260.50 | CHF 250.50 | 3.80K |
| 2026-08-24 | CHF 256.00 | -1.35% | CHF 259.50 | CHF 261.00 | CHF 255.50 | 3.13K |
| 2026-08-21 | CHF 259.50 | -1.70% | CHF 263.00 | CHF 263.50 | CHF 257.00 | 4.72K |
| 2026-08-20 | CHF 264.00 | -0.38% | CHF 263.00 | CHF 266.50 | CHF 263.00 | 1.82K |
| 2026-08-19 | CHF 265.00 | -0.38% | CHF 265.00 | CHF 267.50 | CHF 263.50 | 2.41K |
| 2026-08-18 | CHF 266.00 | -1.30% | CHF 269.00 | CHF 270.50 | CHF 266.00 | 2.80K |
| 2026-08-17 | CHF 269.50 | +0.75% | CHF 269.00 | CHF 271.00 | CHF 266.00 | 1.81K |
| 2026-08-14 | CHF 267.50 | -0.19% | CHF 266.00 | CHF 267.50 | CHF 266.00 | 1.41K |
| 2026-08-13 | CHF 268.00 | -0.19% | CHF 271.00 | CHF 271.50 | CHF 265.50 | 1.84K |
| 2026-08-12 | CHF 268.50 | +0.94% | CHF 270.00 | CHF 270.00 | CHF 263.00 | 3.81K |
| 2026-08-11 | CHF 266.00 | -1.48% | CHF 270.00 | CHF 270.50 | CHF 266.00 | 3.28K |
| 2026-08-10 | CHF 270.00 | -1.28% | CHF 271.00 | CHF 273.50 | CHF 270.00 | 2.70K |
| 2026-08-07 | CHF 273.50 | -0.73% | CHF 275.00 | CHF 277.00 | CHF 272.00 | 2.14K |
| 2026-08-06 | CHF 275.50 | -2.99% | CHF 281.00 | CHF 281.00 | CHF 273.50 | 3.78K |
| 2026-08-05 | CHF 284.00 | -0.18% | CHF 286.00 | CHF 286.00 | CHF 280.00 | 1.44K |
| 2026-08-04 | CHF 284.50 | -0.18% | CHF 285.50 | CHF 287.00 | CHF 280.50 | 2.21K |
| 2026-08-03 | CHF 285.00 | -3.72% | CHF 296.00 | CHF 296.50 | CHF 282.50 | 4.94K |
| 2026-07-31 | CHF 296.00 | -1.66% | CHF 300.50 | CHF 303.00 | CHF 295.50 | 3.44K |
| 2026-07-30 | CHF 301.00 | -0.50% | CHF 300.50 | CHF 304.00 | CHF 298.50 | 2.14K |
| 2026-07-29 | CHF 302.50 | +0.67% | CHF 303.50 | CHF 303.50 | CHF 300.50 | 1.78K |
| 2026-07-28 | CHF 300.50 | -2.28% | CHF 307.00 | CHF 307.00 | CHF 299.00 | 1.98K |
| 2026-07-27 | CHF 307.50 | +0.65% | CHF 308.00 | CHF 308.00 | CHF 305.50 | 1.43K |
| 2026-07-24 | CHF 305.50 | +0.33% | CHF 304.50 | CHF 307.50 | CHF 303.50 | 1.67K |
| 2026-07-23 | CHF 304.50 | -1.77% | CHF 312.00 | CHF 312.00 | CHF 304.50 | 1.83K |
| 2026-07-22 | CHF 310.00 | -0.16% | CHF 316.00 | CHF 316.00 | CHF 309.50 | 2.40K |
| 2026-07-21 | CHF 310.50 | +0.65% | CHF 308.00 | CHF 311.00 | CHF 307.00 | 2.51K |
| 2026-07-20 | CHF 308.50 | -1.28% | CHF 311.50 | CHF 313.00 | CHF 307.00 | 1.17K |
| 2026-07-17 | CHF 312.50 | -1.73% | CHF 322.50 | CHF 322.50 | CHF 312.50 | 1.89K |
| 2026-07-16 | CHF 318.00 | -0.78% | CHF 316.00 | CHF 323.00 | CHF 316.00 | 4.23K |
| 2026-07-15 | CHF 320.50 | +0.47% | CHF 317.50 | CHF 322.00 | CHF 313.50 | 2.33K |
| 2026-07-14 | CHF 319.00 | +1.92% | CHF 312.00 | CHF 321.00 | CHF 310.50 | 1.98K |
| 2026-07-13 | CHF 313.00 | -0.32% | CHF 312.00 | CHF 315.50 | CHF 312.00 | 2.25K |
| 2026-07-10 | CHF 314.00 | -0.79% | CHF 318.00 | CHF 320.00 | CHF 314.00 | 2.06K |
| 2026-07-09 | CHF 316.50 | +0.96% | CHF 309.50 | CHF 319.00 | CHF 309.50 | 1.80K |
| 2026-07-08 | CHF 313.50 | +0.64% | CHF 314.50 | CHF 319.50 | CHF 309.00 | 3.28K |
| 2026-07-07 | CHF 311.50 | -0.16% | CHF 312.50 | CHF 314.00 | CHF 310.00 | 3.01K |
| 2026-07-06 | CHF 312.00 | +0.65% | CHF 310.50 | CHF 313.50 | CHF 308.50 | 2.68K |
| 2026-07-03 | CHF 310.00 | +1.47% | CHF 309.00 | CHF 310.00 | CHF 307.00 | 1.32K |
| 2026-07-02 | CHF 305.50 | +1.16% | CHF 302.00 | CHF 309.00 | CHF 301.00 | 1.67K |
| 2026-07-01 | CHF 302.00 | +0.33% | CHF 299.50 | CHF 302.00 | CHF 298.50 | 1.99K |
| 2026-06-30 | CHF 301.00 | -0.66% | CHF 303.00 | CHF 305.50 | CHF 299.50 | 3.84K |
| 2026-06-29 | CHF 303.00 | -0.82% | CHF 307.00 | CHF 308.50 | CHF 303.00 | 2.17K |
| 2026-06-26 | CHF 305.50 | -1.45% | CHF 310.50 | CHF 310.50 | CHF 302.00 | 2.39K |
| 2026-06-25 | CHF 310.00 | -0.80% | CHF 311.00 | CHF 316.00 | CHF 310.00 | 4.12K |
| 2026-06-24 | CHF 312.50 | -0.79% | CHF 314.00 | CHF 314.50 | CHF 306.00 | 3.10K |
| 2026-06-23 | CHF 315.00 | -0.32% | CHF 315.00 | CHF 318.00 | CHF 311.50 | 3.13K |
| 2026-06-22 | CHF 316.00 | +0.80% | CHF 313.00 | CHF 320.50 | CHF 313.00 | 5.13K |
| 2026-06-19 | CHF 313.50 | +1.46% | CHF 310.00 | CHF 313.50 | CHF 309.00 | 26.66K |
| 2026-06-18 | CHF 309.00 | -0.96% | CHF 312.00 | CHF 313.00 | CHF 309.00 | 5.78K |
| 2026-06-17 | CHF 312.00 | +1.30% | CHF 302.00 | CHF 312.50 | CHF 302.00 | 7.01K |
| 2026-06-16 | CHF 308.00 | +0.65% | CHF 307.00 | CHF 312.00 | CHF 305.50 | 2.57K |
| 2026-06-15 | CHF 306.00 | +2.17% | CHF 298.00 | CHF 309.00 | CHF 298.00 | 4.83K |
| 2026-06-12 | CHF 299.50 | +2.92% | CHF 288.00 | CHF 302.00 | CHF 288.00 | 4.97K |
| 2026-06-11 | CHF 291.00 | +1.57% | CHF 287.00 | CHF 293.00 | CHF 286.00 | 4.48K |
| 2026-06-10 | CHF 286.50 | +1.78% | CHF 282.00 | CHF 288.50 | CHF 280.50 | 3.82K |
| 2026-06-09 | CHF 281.50 | -0.18% | CHF 285.00 | CHF 288.00 | CHF 281.50 | 2.61K |
| 2026-06-08 | CHF 282.00 | 0.00% | CHF 280.00 | CHF 286.50 | CHF 280.00 | 2.55K |
| 2026-06-05 | CHF 282.00 | +2.36% | CHF 278.00 | CHF 287.00 | CHF 278.00 | 1.71K |
| 2026-06-04 | CHF 275.50 | +2.04% | CHF 272.00 | CHF 277.50 | CHF 270.00 | 2.34K |
| 2026-06-03 | CHF 270.00 | +0.56% | CHF 269.00 | CHF 271.00 | CHF 265.00 | 2.03K |
| 2026-06-02 | CHF 268.50 | +0.19% | CHF 274.00 | CHF 274.00 | CHF 266.50 | 3.93K |
| 2026-06-01 | CHF 268.00 | +2.49% | CHF 263.00 | CHF 272.50 | CHF 261.50 | 2.84K |
| 2026-05-29 | CHF 261.50 | -0.57% | CHF 262.50 | CHF 263.50 | CHF 258.50 | 8.15K |