Kudelski SA KUD
SIX · Switzerland · Technology Services
CHF 1.27-0.02 (-1.55%)
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 1.29 | -0.77% | CHF 1.25 | CHF 1.29 | CHF 1.25 | 6.82K |
| 2026-09-29 | CHF 1.30 | 0.00% | CHF 1.31 | CHF 1.31 | CHF 1.27 | 6.14K |
| 2026-09-28 | CHF 1.30 | +0.78% | CHF 1.26 | CHF 1.30 | CHF 1.26 | 6.10K |
| 2026-09-25 | CHF 1.29 | +3.20% | CHF 1.27 | CHF 1.30 | CHF 1.25 |
| 10.79K |
| 2026-09-24 | CHF 1.25 | 0.00% | CHF 1.25 | CHF 1.27 | CHF 1.25 | 9.81K |
| 2026-09-23 | CHF 1.25 | 0.00% | CHF 1.25 | CHF 1.30 | CHF 1.25 | 5.41K |
| 2026-09-22 | CHF 1.25 | -3.85% | CHF 1.27 | CHF 1.27 | CHF 1.25 | 32.21K |
| 2026-09-21 | CHF 1.30 | -0.38% | CHF 1.28 | CHF 1.30 | CHF 1.27 | 7.23K |
| 2026-09-18 | CHF 1.30 | +1.95% | CHF 1.28 | CHF 1.30 | CHF 1.27 | 13.93K |
| 2026-09-17 | CHF 1.28 | -3.03% | CHF 1.26 | CHF 1.30 | CHF 1.26 | 10.16K |
| 2026-09-16 | CHF 1.32 | -0.75% | CHF 1.34 | CHF 1.34 | CHF 1.27 | 6.32K |
| 2026-09-15 | CHF 1.33 | +4.72% | CHF 1.27 | CHF 1.33 | CHF 1.27 | 25.19K |
| 2026-09-14 | CHF 1.27 | -5.22% | CHF 1.34 | CHF 1.34 | CHF 1.27 | 10.50K |
| 2026-09-11 | CHF 1.34 | +5.93% | CHF 1.26 | CHF 1.34 | CHF 1.26 | 21.07K |
| 2026-09-10 | CHF 1.26 | -2.69% | CHF 1.29 | CHF 1.30 | CHF 1.26 | 2.84K |
| 2026-09-09 | CHF 1.30 | -2.99% | CHF 1.30 | CHF 1.30 | CHF 1.30 | 3.33K |
| 2026-09-08 | CHF 1.34 | +3.08% | CHF 1.32 | CHF 1.34 | CHF 1.32 | 17.86K |
| 2026-09-07 | CHF 1.30 | -2.26% | CHF 1.33 | CHF 1.34 | CHF 1.30 | 13.88K |
| 2026-09-04 | CHF 1.33 | 0.00% | CHF 1.33 | CHF 1.33 | CHF 1.31 | 15.64K |
| 2026-09-03 | CHF 1.33 | +1.14% | CHF 1.28 | CHF 1.33 | CHF 1.28 | 10.98K |
| 2026-09-02 | CHF 1.32 | -1.13% | CHF 1.28 | CHF 1.33 | CHF 1.28 | 22.32K |
| 2026-09-01 | CHF 1.33 | 0.00% | CHF 1.28 | CHF 1.33 | CHF 1.28 | 42.68K |
| 2026-08-31 | CHF 1.33 | -0.75% | CHF 1.30 | CHF 1.33 | CHF 1.30 | 21.17K |
| 2026-08-28 | CHF 1.34 | +0.75% | CHF 1.28 | CHF 1.34 | CHF 1.28 | 26.59K |
| 2026-08-27 | CHF 1.33 | +1.14% | CHF 1.27 | CHF 1.33 | CHF 1.27 | 41.58K |
| 2026-08-26 | CHF 1.32 | -1.13% | CHF 1.23 | CHF 1.33 | CHF 1.23 | 180.30K |
| 2026-08-25 | CHF 1.33 | +1.14% | CHF 1.22 | CHF 1.33 | CHF 1.22 | 112.89K |
| 2026-08-24 | CHF 1.32 | +4.78% | CHF 1.25 | CHF 1.32 | CHF 1.25 | 77.62K |
| 2026-08-21 | CHF 1.25 | -1.18% | CHF 1.24 | CHF 1.27 | CHF 1.24 | 11.25K |
| 2026-08-20 | CHF 1.27 | +1.20% | CHF 1.22 | CHF 1.27 | CHF 1.22 | 30.33K |
| 2026-08-19 | CHF 1.25 | 0.00% | CHF 1.22 | CHF 1.25 | CHF 1.22 | 27.15K |
| 2026-08-18 | CHF 1.25 | +0.80% | CHF 1.22 | CHF 1.25 | CHF 1.22 | 3.67K |
| 2026-08-17 | CHF 1.25 | 0.00% | CHF 1.24 | CHF 1.25 | CHF 1.23 | 19.80K |
| 2026-08-14 | CHF 1.25 | +1.22% | CHF 1.20 | CHF 1.25 | CHF 1.20 | 91.37K |
| 2026-08-13 | CHF 1.23 | +2.50% | CHF 1.24 | CHF 1.24 | CHF 1.21 | 8.30K |
| 2026-08-12 | CHF 1.20 | -0.83% | CHF 1.20 | CHF 1.24 | CHF 1.20 | 44.64K |
| 2026-08-11 | CHF 1.21 | -2.81% | CHF 1.20 | CHF 1.21 | CHF 1.20 | 11.86K |
| 2026-08-10 | CHF 1.25 | +3.32% | CHF 1.20 | CHF 1.25 | CHF 1.20 | 7.77K |
| 2026-08-07 | CHF 1.21 | -1.23% | CHF 1.22 | CHF 1.23 | CHF 1.20 | 19.14K |
| 2026-08-06 | CHF 1.22 | +2.52% | CHF 1.20 | CHF 1.22 | CHF 1.20 | 14.92K |
| 2026-08-05 | CHF 1.19 | -2.46% | CHF 1.20 | CHF 1.22 | CHF 1.18 | 26.11K |
| 2026-08-04 | CHF 1.22 | 0.00% | CHF 1.20 | CHF 1.23 | CHF 1.20 | 48.80K |
| 2026-08-03 | CHF 1.22 | 0.00% | CHF 1.20 | CHF 1.22 | CHF 1.20 | 389 |
| 2026-07-31 | CHF 1.22 | +1.24% | CHF 1.19 | CHF 1.22 | CHF 1.19 | 2.73K |
| 2026-07-30 | CHF 1.21 | -1.23% | CHF 1.22 | CHF 1.22 | CHF 1.20 | 12.73K |
| 2026-07-29 | CHF 1.22 | 0.00% | CHF 1.18 | CHF 1.22 | CHF 1.18 | 13.09K |
| 2026-07-28 | CHF 1.22 | +1.24% | CHF 1.20 | CHF 1.22 | CHF 1.18 | 6.62K |
| 2026-07-27 | CHF 1.21 | -0.82% | CHF 1.22 | CHF 1.25 | CHF 1.19 | 25.51K |
| 2026-07-24 | CHF 1.22 | +2.53% | CHF 1.18 | CHF 1.24 | CHF 1.18 | 11.30K |
| 2026-07-23 | CHF 1.18 | 0.00% | CHF 1.20 | CHF 1.20 | CHF 1.18 | 6.88K |
| 2026-07-22 | CHF 1.18 | 0.00% | CHF 1.18 | CHF 1.25 | CHF 1.18 | 20.23K |
| 2026-07-21 | CHF 1.18 | -2.07% | CHF 1.21 | CHF 1.25 | CHF 1.18 | 20.88K |
| 2026-07-20 | CHF 1.21 | -0.82% | CHF 1.22 | CHF 1.22 | CHF 1.21 | 8.08K |
| 2026-07-17 | CHF 1.22 | -2.40% | CHF 1.22 | CHF 1.25 | CHF 1.22 | 964 |
| 2026-07-16 | CHF 1.25 | +1.21% | CHF 1.22 | CHF 1.25 | CHF 1.22 | 798 |
| 2026-07-15 | CHF 1.24 | +0.82% | CHF 1.23 | CHF 1.24 | CHF 1.22 | 23.84K |
| 2026-07-14 | CHF 1.23 | -4.30% | CHF 1.25 | CHF 1.25 | CHF 1.23 | 7.44K |
| 2026-07-13 | CHF 1.28 | +2.81% | CHF 1.22 | CHF 1.28 | CHF 1.22 | 628 |
| 2026-07-10 | CHF 1.25 | +1.63% | CHF 1.23 | CHF 1.25 | CHF 1.22 | 10.68K |
| 2026-07-09 | CHF 1.23 | -1.21% | CHF 1.24 | CHF 1.24 | CHF 1.23 | 17.38K |
| 2026-07-08 | CHF 1.24 | -1.20% | CHF 1.23 | CHF 1.25 | CHF 1.23 | 455 |
| 2026-07-07 | CHF 1.25 | -1.95% | CHF 1.24 | CHF 1.25 | CHF 1.24 | 571 |
| 2026-07-06 | CHF 1.28 | 0.00% | CHF 1.25 | CHF 1.28 | CHF 1.25 | 5.05K |
| 2026-07-03 | CHF 1.28 | +1.99% | CHF 1.23 | CHF 1.29 | CHF 1.23 | 36.68K |
| 2026-07-02 | CHF 1.25 | -1.18% | CHF 1.23 | CHF 1.27 | CHF 1.23 | 9.43K |
| 2026-07-01 | CHF 1.27 | -0.78% | CHF 1.26 | CHF 1.28 | CHF 1.25 | 9.96K |
| 2026-06-30 | CHF 1.28 | -0.78% | CHF 1.25 | CHF 1.28 | CHF 1.25 | 20.87K |
| 2026-06-29 | CHF 1.29 | +2.79% | CHF 1.23 | CHF 1.29 | CHF 1.23 | 42.78K |
| 2026-06-26 | CHF 1.25 | -1.57% | CHF 1.25 | CHF 1.25 | CHF 1.23 | 44.72K |
| 2026-06-25 | CHF 1.27 | +2.82% | CHF 1.28 | CHF 1.28 | CHF 1.24 | 29.79K |
| 2026-06-24 | CHF 1.24 | -3.12% | CHF 1.24 | CHF 1.24 | CHF 1.24 | 489 |
| 2026-06-23 | CHF 1.28 | 0.00% | CHF 1.28 | CHF 1.28 | CHF 1.23 | 431 |
| 2026-06-22 | CHF 1.28 | +3.64% | CHF 1.24 | CHF 1.28 | CHF 1.24 | 14.98K |
| 2026-06-19 | CHF 1.24 | -0.40% | CHF 1.26 | CHF 1.26 | CHF 1.24 | 26.92K |
| 2026-06-18 | CHF 1.24 | -0.80% | CHF 1.25 | CHF 1.25 | CHF 1.24 | 1.24K |
| 2026-06-17 | CHF 1.25 | -1.57% | CHF 1.24 | CHF 1.25 | CHF 1.24 | 20.55K |
| 2026-06-16 | CHF 1.27 | 0.00% | CHF 1.24 | CHF 1.27 | CHF 1.24 | 13.82K |
| 2026-06-15 | CHF 1.27 | +0.79% | CHF 1.24 | CHF 1.29 | CHF 1.24 | 14.18K |
| 2026-06-12 | CHF 1.26 | -0.79% | CHF 1.27 | CHF 1.28 | CHF 1.25 | 20.85K |
| 2026-06-11 | CHF 1.27 | -0.78% | CHF 1.25 | CHF 1.27 | CHF 1.24 | 23.94K |
| 2026-06-10 | CHF 1.28 | +3.64% | CHF 1.24 | CHF 1.33 | CHF 1.24 | 165.96K |
| 2026-06-09 | CHF 1.24 | +3.35% | CHF 1.20 | CHF 1.24 | CHF 1.20 | 27.46K |
| 2026-06-08 | CHF 1.20 | -2.05% | CHF 1.20 | CHF 1.20 | CHF 1.20 | 938 |
| 2026-06-05 | CHF 1.22 | +1.67% | CHF 1.21 | CHF 1.22 | CHF 1.20 | 12.82K |
| 2026-06-04 | CHF 1.20 | +0.42% | CHF 1.20 | CHF 1.20 | CHF 1.20 | 3.09K |
| 2026-06-03 | CHF 1.20 | -2.05% | CHF 1.22 | CHF 1.22 | CHF 1.20 | 9.15K |
| 2026-06-02 | CHF 1.22 | +1.67% | CHF 1.20 | CHF 1.22 | CHF 1.18 | 47.67K |
| 2026-06-01 | CHF 1.20 | +1.27% | CHF 1.18 | CHF 1.21 | CHF 1.18 | 14.72K |
| 2026-05-29 | CHF 1.18 | -2.07% | CHF 1.20 | CHF 1.22 | CHF 1.18 | 16.43K |
| 2026-05-28 | CHF 1.21 | -1.63% | CHF 1.20 | CHF 1.23 | CHF 1.20 | 2.37K |