Groupe Minoteries SA GMI
SIX · Switzerland · Process Industries
CHF 226.00+2.00 (+0.89%)
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 224.00 | -2.61% | CHF 228.00 | CHF 228.00 | CHF 224.00 | 26 |
| 2026-09-29 | CHF 230.00 | 0.00% | CHF 230.00 | CHF 230.00 | CHF 230.00 | 1 |
| 2026-09-28 | CHF 230.00 | 0.00% | CHF 226.00 | CHF 230.00 | CHF 224.00 | 107 |
| 2026-09-25 | CHF 230.00 | 0.00% | CHF 230.00 | CHF 230.00 | CHF 226.00 | 59 |
| 2026-09-24 | CHF 230.00 | 0.00% | CHF 230.00 | CHF 230.00 | CHF 230.00 | 143 |
| 2026-09-23 | CHF 230.00 | +0.88% | CHF 230.00 | CHF 230.00 | CHF 230.00 | 200 |
| 2026-09-22 | CHF 228.00 | 0.00% | CHF 228.00 | CHF 228.00 | CHF 228.00 | 0 |
| 2026-09-21 | CHF 228.00 | +1.79% | CHF 226.00 | CHF 230.00 | CHF 226.00 | 131 |
| 2026-09-18 | CHF 224.00 | -1.75% | CHF 228.00 | CHF 230.00 | CHF 220.00 | 374 |
| 2026-09-17 | CHF 228.00 | 0.00% | CHF 228.00 | CHF 228.00 | CHF 228.00 | 2 |
| 2026-09-16 | CHF 228.00 | 0.00% | CHF 228.00 | CHF 228.00 | CHF 228.00 | 0 |
| 2026-09-15 | CHF 228.00 | +0.88% | CHF 228.00 | CHF 228.00 | CHF 218.00 | 348 |
| 2026-09-14 | CHF 226.00 | -0.88% | CHF 226.00 | CHF 226.00 | CHF 226.00 | 10 |
| 2026-09-11 | CHF 228.00 | +0.88% | CHF 224.00 | CHF 228.00 | CHF 224.00 | 46 |
| 2026-09-10 | CHF 226.00 | 0.00% | CHF 226.00 | CHF 226.00 | CHF 226.00 | 15 |
| 2026-09-09 | CHF 226.00 | 0.00% | CHF 224.00 | CHF 226.00 | CHF 220.00 | 100 |
| 2026-09-08 | CHF 226.00 | +0.89% | CHF 226.00 | CHF 226.00 | CHF 226.00 | 4 |
| 2026-09-07 | CHF 224.00 | -0.88% | CHF 226.00 | CHF 226.00 | CHF 224.00 | 3 |
| 2026-09-04 | CHF 226.00 | +0.89% | CHF 224.00 | CHF 226.00 | CHF 224.00 | 67 |
| 2026-09-03 | CHF 224.00 | -0.88% | CHF 222.00 | CHF 224.00 | CHF 218.00 | 202 |
| 2026-09-02 | CHF 226.00 | 0.00% | CHF 222.00 | CHF 228.00 | CHF 220.00 | 160 |
| 2026-09-01 | CHF 226.00 | -1.74% | CHF 228.00 | CHF 230.00 | CHF 220.00 | 601 |
| 2026-08-31 | CHF 230.00 | 0.00% | CHF 228.00 | CHF 230.00 | CHF 220.00 | 211 |
| 2026-08-28 | CHF 230.00 | 0.00% | CHF 230.00 | CHF 230.00 | CHF 230.00 | 61 |
| 2026-08-27 | CHF 230.00 | 0.00% | CHF 230.00 | CHF 230.00 | CHF 228.00 | 121 |
| 2026-08-26 | CHF 230.00 | +1.77% | CHF 222.00 | CHF 230.00 | CHF 222.00 | 233 |
| 2026-08-25 | CHF 226.00 | -1.74% | CHF 226.00 | CHF 226.00 | CHF 226.00 | 44 |
| 2026-08-24 | CHF 230.00 | +0.88% | CHF 230.00 | CHF 230.00 | CHF 230.00 | 176 |
| 2026-08-21 | CHF 228.00 | 0.00% | CHF 226.00 | CHF 228.00 | CHF 226.00 | 166 |
| 2026-08-20 | CHF 228.00 | 0.00% | CHF 226.00 | CHF 228.00 | CHF 226.00 | 10 |
| 2026-08-19 | CHF 228.00 | 0.00% | CHF 228.00 | CHF 228.00 | CHF 228.00 | 5 |
| 2026-08-18 | CHF 228.00 | 0.00% | CHF 228.00 | CHF 228.00 | CHF 228.00 | 0 |
| 2026-08-17 | CHF 228.00 | 0.00% | CHF 228.00 | CHF 228.00 | CHF 222.00 | 273 |
| 2026-08-14 | CHF 228.00 | -0.87% | CHF 228.00 | CHF 230.00 | CHF 222.00 | 245 |
| 2026-08-13 | CHF 230.00 | 0.00% | CHF 228.00 | CHF 230.00 | CHF 228.00 | 76 |
| 2026-08-12 | CHF 230.00 | -3.36% | CHF 230.00 | CHF 230.00 | CHF 230.00 | 0 |
| 2026-08-11 | CHF 238.00 | +2.59% | CHF 232.00 | CHF 238.00 | CHF 224.00 | 508 |
| 2026-08-10 | CHF 232.00 | -0.85% | CHF 232.00 | CHF 232.00 | CHF 232.00 | 14 |
| 2026-08-07 | CHF 234.00 | -0.85% | CHF 234.00 | CHF 234.00 | CHF 228.00 | 97 |
| 2026-08-06 | CHF 236.00 | +1.72% | CHF 230.00 | CHF 236.00 | CHF 228.00 | 125 |
| 2026-08-05 | CHF 232.00 | -1.69% | CHF 234.00 | CHF 236.00 | CHF 228.00 | 258 |
| 2026-08-04 | CHF 236.00 | -1.67% | CHF 238.00 | CHF 238.00 | CHF 236.00 | 32 |
| 2026-08-03 | CHF 240.00 | 0.00% | CHF 240.00 | CHF 240.00 | CHF 240.00 | 20 |
| 2026-07-31 | CHF 240.00 | +1.69% | CHF 240.00 | CHF 240.00 | CHF 238.00 | 37 |
| 2026-07-30 | CHF 236.00 | 0.00% | CHF 236.00 | CHF 236.00 | CHF 236.00 | 0 |
| 2026-07-29 | CHF 236.00 | 0.00% | CHF 238.00 | CHF 238.00 | CHF 236.00 | 60 |
| 2026-07-28 | CHF 236.00 | 0.00% | CHF 236.00 | CHF 236.00 | CHF 236.00 | 34 |
| 2026-07-27 | CHF 236.00 | 0.00% | CHF 236.00 | CHF 236.00 | CHF 232.00 | 6 |
| 2026-07-24 | CHF 236.00 | 0.00% | CHF 236.00 | CHF 236.00 | CHF 236.00 | 45 |
| 2026-07-23 | CHF 236.00 | 0.00% | CHF 236.00 | CHF 236.00 | CHF 236.00 | 14 |
| 2026-07-22 | CHF 236.00 | 0.00% | CHF 236.00 | CHF 236.00 | CHF 236.00 | 0 |
| 2026-07-21 | CHF 236.00 | -0.84% | CHF 238.00 | CHF 240.00 | CHF 236.00 | 26 |
| 2026-07-20 | CHF 238.00 | -0.83% | CHF 238.00 | CHF 238.00 | CHF 238.00 | 6 |
| 2026-07-17 | CHF 240.00 | -0.83% | CHF 238.00 | CHF 240.00 | CHF 238.00 | 94 |
| 2026-07-16 | CHF 242.00 | 0.00% | CHF 242.00 | CHF 242.00 | CHF 242.00 | 12 |
| 2026-07-15 | CHF 242.00 | 0.00% | CHF 242.00 | CHF 242.00 | CHF 242.00 | 7 |
| 2026-07-14 | CHF 242.00 | -1.63% | CHF 230.00 | CHF 242.00 | CHF 230.00 | 428 |
| 2026-07-13 | CHF 246.00 | 0.00% | CHF 246.00 | CHF 246.00 | CHF 246.00 | 12 |
| 2026-07-10 | CHF 246.00 | +2.50% | CHF 246.00 | CHF 246.00 | CHF 246.00 | 2 |
| 2026-07-09 | CHF 240.00 | 0.00% | CHF 242.00 | CHF 246.00 | CHF 240.00 | 370 |
| 2026-07-08 | CHF 240.00 | 0.00% | CHF 240.00 | CHF 240.00 | CHF 240.00 | 61 |
| 2026-07-07 | CHF 240.00 | +0.84% | CHF 238.00 | CHF 240.00 | CHF 238.00 | 149 |
| 2026-07-06 | CHF 238.00 | +0.85% | CHF 236.00 | CHF 238.00 | CHF 236.00 | 63 |
| 2026-07-03 | CHF 236.00 | 0.00% | CHF 238.00 | CHF 238.00 | CHF 236.00 | 21 |
| 2026-07-02 | CHF 236.00 | 0.00% | CHF 236.00 | CHF 236.00 | CHF 236.00 | 0 |
| 2026-07-01 | CHF 236.00 | -0.84% | CHF 238.00 | CHF 238.00 | CHF 236.00 | 91 |
| 2026-06-30 | CHF 238.00 | 0.00% | CHF 236.00 | CHF 238.00 | CHF 234.00 | 8 |
| 2026-06-29 | CHF 238.00 | -0.83% | CHF 238.00 | CHF 238.00 | CHF 238.00 | 3 |
| 2026-06-26 | CHF 240.00 | -0.83% | CHF 242.00 | CHF 242.00 | CHF 236.00 | 12 |
| 2026-06-25 | CHF 242.00 | +0.83% | CHF 236.00 | CHF 242.00 | CHF 236.00 | 31 |
| 2026-06-24 | CHF 240.00 | 0.00% | CHF 240.00 | CHF 240.00 | CHF 240.00 | 0 |
| 2026-06-23 | CHF 240.00 | -0.83% | CHF 240.00 | CHF 240.00 | CHF 240.00 | 47 |
| 2026-06-22 | CHF 242.00 | -0.82% | CHF 236.00 | CHF 242.00 | CHF 236.00 | 26 |
| 2026-06-19 | CHF 244.00 | +1.67% | CHF 240.00 | CHF 244.00 | CHF 240.00 | 40 |
| 2026-06-18 | CHF 240.00 | 0.00% | CHF 240.00 | CHF 240.00 | CHF 238.00 | 97 |
| 2026-06-17 | CHF 240.00 | -1.64% | CHF 240.00 | CHF 240.00 | CHF 238.00 | 129 |
| 2026-06-16 | CHF 244.00 | 0.00% | CHF 242.00 | CHF 244.00 | CHF 242.00 | 92 |
| 2026-06-15 | CHF 244.00 | 0.00% | CHF 244.00 | CHF 248.00 | CHF 244.00 | 135 |
| 2026-06-12 | CHF 244.00 | 0.00% | CHF 244.00 | CHF 244.00 | CHF 244.00 | 20 |
| 2026-06-11 | CHF 244.00 | 0.00% | CHF 244.00 | CHF 244.00 | CHF 244.00 | 8 |
| 2026-06-10 | CHF 244.00 | +0.83% | CHF 244.00 | CHF 244.00 | CHF 244.00 | 28 |
| 2026-06-09 | CHF 242.00 | -2.42% | CHF 246.00 | CHF 246.00 | CHF 240.00 | 112 |
| 2026-06-08 | CHF 248.00 | +3.33% | CHF 240.00 | CHF 248.00 | CHF 234.00 | 429 |
| 2026-06-05 | CHF 240.00 | 0.00% | CHF 240.00 | CHF 240.00 | CHF 240.00 | 4 |
| 2026-06-04 | CHF 240.00 | 0.00% | CHF 240.00 | CHF 240.00 | CHF 240.00 | 5 |
| 2026-06-03 | CHF 240.00 | 0.00% | CHF 240.00 | CHF 240.00 | CHF 240.00 | 16 |
| 2026-06-02 | CHF 240.00 | +0.84% | CHF 240.00 | CHF 240.00 | CHF 240.00 | 1 |
| 2026-06-01 | CHF 238.00 | -0.83% | CHF 240.00 | CHF 240.00 | CHF 230.00 | 63 |
| 2026-05-29 | CHF 240.00 | 0.00% | CHF 244.00 | CHF 244.00 | CHF 240.00 | 22 |
| 2026-05-28 | CHF 240.00 | -1.64% | CHF 240.00 | CHF 244.00 | CHF 238.00 | 130 |