CPH Group AG Class A CPHN
SIX · Switzerland · Process Industries
CHF 59.800.00 (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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 59.80 | +0.34% | CHF 59.60 | CHF 59.80 | CHF 58.60 | 1.19K |
| 2026-09-29 | CHF 59.60 | +1.71% | CHF 58.80 | CHF 59.60 | CHF 58.20 | 1.90K |
| 2026-09-28 | CHF 58.60 | -2.01% | CHF 59.60 | CHF 59.80 | CHF 58.60 | 418 |
| 2026-09-25 | CHF 59.80 | 0.00% | CHF 59.60 | CHF 59.80 | CHF 59.00 | 993 |
| 2026-09-24 | CHF 59.80 | +1.01% | CHF 59.00 | CHF 59.80 | CHF 58.60 | 1.26K |
| 2026-09-23 | CHF 59.20 | 0.00% | CHF 59.00 | CHF 59.80 | CHF 59.00 | 257 |
| 2026-09-22 | CHF 59.20 | -0.67% | CHF 59.60 | CHF 59.80 | CHF 59.00 | 914 |
| 2026-09-21 | CHF 59.60 | -1.00% | CHF 60.00 | CHF 60.00 | CHF 59.60 | 1.02K |
| 2026-09-18 | CHF 60.20 | +2.38% | CHF 59.00 | CHF 60.20 | CHF 58.80 | 5.43K |
| 2026-09-17 | CHF 58.80 | -1.34% | CHF 59.80 | CHF 59.80 | CHF 58.80 | 762 |
| 2026-09-16 | CHF 59.60 | -0.67% | CHF 59.80 | CHF 59.80 | CHF 58.80 | 829 |
| 2026-09-15 | CHF 60.00 | +1.01% | CHF 59.20 | CHF 60.00 | CHF 59.20 | 17.81K |
| 2026-09-14 | CHF 59.40 | +0.34% | CHF 59.20 | CHF 59.40 | CHF 59.00 | 294 |
| 2026-09-11 | CHF 59.20 | 0.00% | CHF 59.00 | CHF 59.80 | CHF 59.00 | 30.78K |
| 2026-09-10 | CHF 59.20 | -1.33% | CHF 59.40 | CHF 59.40 | CHF 58.80 | 364 |
| 2026-09-09 | CHF 60.00 | -0.99% | CHF 60.40 | CHF 60.40 | CHF 59.60 | 757 |
| 2026-09-08 | CHF 60.60 | +2.71% | CHF 59.00 | CHF 60.60 | CHF 58.80 | 3.87K |
| 2026-09-07 | CHF 59.00 | -0.67% | CHF 59.40 | CHF 59.60 | CHF 58.80 | 1.58K |
| 2026-09-04 | CHF 59.40 | +0.68% | CHF 59.00 | CHF 59.40 | CHF 58.80 | 3.40K |
| 2026-09-03 | CHF 59.00 | -1.01% | CHF 59.00 | CHF 59.00 | CHF 58.60 | 5.68K |
| 2026-09-02 | CHF 59.60 | +2.76% | CHF 58.20 | CHF 59.60 | CHF 58.20 | 464 |
| 2026-09-01 | CHF 58.00 | -1.69% | CHF 59.00 | CHF 59.00 | CHF 58.00 | 342 |
| 2026-08-31 | CHF 59.00 | +0.68% | CHF 59.40 | CHF 59.40 | CHF 58.40 | 491 |
| 2026-08-28 | CHF 58.60 | -1.35% | CHF 59.40 | CHF 59.60 | CHF 58.60 | 451 |
| 2026-08-27 | CHF 59.40 | +0.34% | CHF 59.00 | CHF 59.40 | CHF 58.60 | 5.91K |
| 2026-08-26 | CHF 59.20 | 0.00% | CHF 59.00 | CHF 59.20 | CHF 58.60 | 454 |
| 2026-08-25 | CHF 59.20 | -1.33% | CHF 59.80 | CHF 60.00 | CHF 59.20 | 919 |
| 2026-08-24 | CHF 60.00 | +1.01% | CHF 59.20 | CHF 60.00 | CHF 59.20 | 591 |
| 2026-08-21 | CHF 59.40 | +1.71% | CHF 58.60 | CHF 59.40 | CHF 58.60 | 293 |
| 2026-08-20 | CHF 58.40 | -1.02% | CHF 58.80 | CHF 58.80 | CHF 58.40 | 277 |
| 2026-08-19 | CHF 59.00 | -0.67% | CHF 59.40 | CHF 60.00 | CHF 58.60 | 6.39K |
| 2026-08-18 | CHF 59.40 | 0.00% | CHF 59.20 | CHF 60.20 | CHF 59.00 | 888 |
| 2026-08-17 | CHF 59.40 | -1.00% | CHF 60.00 | CHF 60.20 | CHF 59.20 | 547 |
| 2026-08-14 | CHF 60.00 | 0.00% | CHF 59.80 | CHF 60.00 | CHF 59.20 | 2.23K |
| 2026-08-13 | CHF 60.00 | -1.32% | CHF 61.00 | CHF 61.00 | CHF 60.00 | 789 |
| 2026-08-12 | CHF 60.80 | +1.67% | CHF 60.00 | CHF 60.80 | CHF 60.00 | 255 |
| 2026-08-11 | CHF 59.80 | -0.99% | CHF 60.40 | CHF 60.80 | CHF 59.80 | 863 |
| 2026-08-10 | CHF 60.40 | +1.00% | CHF 60.20 | CHF 60.60 | CHF 60.20 | 566 |
| 2026-08-07 | CHF 59.80 | +1.36% | CHF 59.20 | CHF 59.80 | CHF 59.20 | 129 |
| 2026-08-06 | CHF 59.00 | +1.37% | CHF 58.40 | CHF 59.00 | CHF 58.40 | 657 |
| 2026-08-05 | CHF 58.20 | +0.34% | CHF 58.00 | CHF 58.40 | CHF 57.60 | 515 |
| 2026-08-04 | CHF 58.00 | 0.00% | CHF 58.00 | CHF 58.40 | CHF 58.00 | 453 |
| 2026-08-03 | CHF 58.00 | 0.00% | CHF 57.80 | CHF 58.00 | CHF 57.80 | 14 |
| 2026-07-31 | CHF 58.00 | 0.00% | CHF 57.80 | CHF 58.00 | CHF 57.60 | 159 |
| 2026-07-30 | CHF 58.00 | -0.68% | CHF 58.20 | CHF 58.20 | CHF 57.60 | 875 |
| 2026-07-29 | CHF 58.40 | +0.34% | CHF 58.40 | CHF 58.40 | CHF 58.40 | 499 |
| 2026-07-28 | CHF 58.20 | 0.00% | CHF 58.40 | CHF 58.40 | CHF 58.20 | 16 |
| 2026-07-27 | CHF 58.20 | +0.69% | CHF 58.00 | CHF 58.60 | CHF 58.00 | 533 |
| 2026-07-24 | CHF 57.80 | -0.69% | CHF 58.00 | CHF 58.00 | CHF 57.80 | 29 |
| 2026-07-23 | CHF 58.20 | +0.34% | CHF 57.80 | CHF 58.20 | CHF 57.80 | 222 |
| 2026-07-22 | CHF 58.00 | +1.75% | CHF 57.40 | CHF 58.00 | CHF 57.00 | 1.78K |
| 2026-07-21 | CHF 57.00 | +0.35% | CHF 57.00 | CHF 57.00 | CHF 56.60 | 2.40K |
| 2026-07-20 | CHF 56.80 | -0.35% | CHF 56.60 | CHF 56.80 | CHF 56.60 | 453 |
| 2026-07-17 | CHF 57.00 | +0.35% | CHF 57.00 | CHF 57.40 | CHF 56.60 | 1.44K |
| 2026-07-16 | CHF 56.80 | -0.35% | CHF 57.00 | CHF 57.00 | CHF 56.80 | 123 |
| 2026-07-15 | CHF 57.00 | +0.71% | CHF 56.80 | CHF 57.00 | CHF 56.80 | 196 |
| 2026-07-14 | CHF 56.60 | 0.00% | CHF 56.80 | CHF 56.80 | CHF 56.60 | 249 |
| 2026-07-13 | CHF 56.60 | -0.70% | CHF 57.80 | CHF 57.80 | CHF 56.60 | 9.54K |
| 2026-07-10 | CHF 57.00 | +0.71% | CHF 56.80 | CHF 57.00 | CHF 56.80 | 15 |
| 2026-07-09 | CHF 56.60 | 0.00% | CHF 56.60 | CHF 57.00 | CHF 56.60 | 62 |
| 2026-07-08 | CHF 56.60 | -0.70% | CHF 56.80 | CHF 57.00 | CHF 56.60 | 221 |
| 2026-07-07 | CHF 57.00 | -0.70% | CHF 57.40 | CHF 57.40 | CHF 57.00 | 198 |
| 2026-07-06 | CHF 57.40 | 0.00% | CHF 57.40 | CHF 57.40 | CHF 57.00 | 189 |
| 2026-07-03 | CHF 57.40 | +1.41% | CHF 56.80 | CHF 58.00 | CHF 56.80 | 1.48K |
| 2026-07-02 | CHF 56.60 | +1.80% | CHF 55.80 | CHF 56.60 | CHF 55.80 | 67 |
| 2026-07-01 | CHF 55.60 | +0.72% | CHF 55.40 | CHF 56.00 | CHF 55.00 | 2.91K |
| 2026-06-30 | CHF 55.20 | 0.00% | CHF 55.40 | CHF 55.40 | CHF 55.20 | 23 |
| 2026-06-29 | CHF 55.20 | -0.72% | CHF 55.60 | CHF 55.60 | CHF 55.20 | 160 |
| 2026-06-26 | CHF 55.60 | 0.00% | CHF 55.40 | CHF 55.60 | CHF 55.40 | 497 |
| 2026-06-25 | CHF 55.60 | +0.36% | CHF 55.60 | CHF 55.60 | CHF 55.40 | 258 |
| 2026-06-24 | CHF 55.40 | +0.73% | CHF 55.00 | CHF 55.40 | CHF 55.00 | 318 |
| 2026-06-23 | CHF 55.00 | -2.48% | CHF 56.20 | CHF 56.20 | CHF 55.00 | 364 |
| 2026-06-22 | CHF 56.40 | -1.05% | CHF 56.80 | CHF 56.80 | CHF 56.40 | 123 |
| 2026-06-19 | CHF 57.00 | +2.15% | CHF 56.00 | CHF 57.40 | CHF 56.00 | 870 |
| 2026-06-18 | CHF 55.80 | -1.06% | CHF 56.60 | CHF 56.60 | CHF 55.80 | 201 |
| 2026-06-17 | CHF 56.40 | 0.00% | CHF 56.60 | CHF 57.00 | CHF 56.40 | 394 |
| 2026-06-16 | CHF 56.40 | -1.40% | CHF 57.20 | CHF 57.60 | CHF 56.40 | 703 |
| 2026-06-15 | CHF 57.20 | +1.78% | CHF 56.20 | CHF 57.20 | CHF 56.00 | 786 |
| 2026-06-12 | CHF 56.20 | -0.71% | CHF 56.80 | CHF 57.00 | CHF 56.20 | 85 |
| 2026-06-11 | CHF 56.60 | -0.70% | CHF 57.00 | CHF 57.20 | CHF 56.60 | 302 |
| 2026-06-10 | CHF 57.00 | -1.04% | CHF 57.40 | CHF 57.60 | CHF 57.00 | 488 |
| 2026-06-09 | CHF 57.60 | -1.71% | CHF 58.60 | CHF 58.80 | CHF 57.60 | 788 |
| 2026-06-08 | CHF 58.60 | +1.38% | CHF 58.80 | CHF 58.80 | CHF 58.40 | 621 |
| 2026-06-05 | CHF 57.80 | -1.03% | CHF 58.20 | CHF 58.40 | CHF 57.80 | 181 |
| 2026-06-04 | CHF 58.40 | +0.69% | CHF 57.80 | CHF 58.60 | CHF 57.40 | 550 |
| 2026-06-03 | CHF 58.00 | +0.69% | CHF 57.60 | CHF 58.00 | CHF 57.60 | 214 |
| 2026-06-02 | CHF 57.60 | -0.69% | CHF 58.00 | CHF 58.00 | CHF 57.60 | 46 |
| 2026-06-01 | CHF 58.00 | 0.00% | CHF 58.20 | CHF 58.20 | CHF 58.00 | 264 |
| 2026-05-29 | CHF 58.00 | -0.68% | CHF 58.60 | CHF 58.80 | CHF 57.60 | 2.19K |
| 2026-05-28 | CHF 58.40 | 0.00% | CHF 58.40 | CHF 58.60 | CHF 58.40 | 508 |