Medartis Holding AG MED
SIX · Switzerland · Health Technology
CHF 81.80-0.20 (-0.24%)
Market open· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | CHF 82.30 | +0.37% | CHF 81.20 | CHF 82.30 | CHF 81.20 | 443 |
| 2026-10-01 | CHF 82.00 | -2.38% | CHF 82.60 | CHF 83.70 | CHF 82.00 | 7.57K |
| 2026-09-30 | CHF 84.00 | -0.83% | CHF 85.40 | CHF 85.90 | CHF 83.00 | 4.37K |
| 2026-09-29 | CHF 84.70 | -1.51% | CHF 86.30 | CHF 86.60 | CHF 84.60 | 6.42K |
| 2026-09-28 | CHF 86.00 | -0.23% | CHF 84.70 | CHF 87.80 | CHF 84.70 | 14.12K |
| 2026-09-25 | CHF 86.20 | +2.50% | CHF 87.00 | CHF 87.00 | CHF 83.70 | 45.92K |
| 2026-09-24 | CHF 84.10 | -3.56% | CHF 86.00 | CHF 86.40 | CHF 83.80 | 9.40K |
| 2026-09-23 | CHF 87.20 | +1.40% | CHF 86.30 | CHF 88.40 | CHF 86.10 | 14.99K |
| 2026-09-22 | CHF 86.00 | -0.58% | CHF 85.60 | CHF 86.60 | CHF 85.20 | 8.39K |
| 2026-09-21 | CHF 86.50 | +2.00% | CHF 88.00 | CHF 88.00 | CHF 84.00 | 7.22K |
| 2026-09-18 | CHF 84.80 | -2.19% | CHF 87.00 | CHF 87.00 | CHF 84.00 | 43.67K |
| 2026-09-17 | CHF 86.70 | +4.46% | CHF 85.80 | CHF 86.70 | CHF 82.80 | 10.60K |
| 2026-09-16 | CHF 83.00 | +0.85% | CHF 84.70 | CHF 84.70 | CHF 81.50 | 8.32K |
| 2026-09-15 | CHF 82.30 | -1.91% | CHF 82.60 | CHF 83.80 | CHF 81.60 | 12.49K |
| 2026-09-14 | CHF 83.90 | +0.60% | CHF 82.50 | CHF 85.50 | CHF 82.50 | 4.74K |
| 2026-09-11 | CHF 83.40 | -0.12% | CHF 83.00 | CHF 85.20 | CHF 82.80 | 9.77K |
| 2026-09-10 | CHF 83.50 | -1.88% | CHF 83.40 | CHF 88.50 | CHF 83.30 | 7.53K |
| 2026-09-09 | CHF 85.10 | -1.05% | CHF 86.00 | CHF 86.00 | CHF 84.00 | 5.98K |
| 2026-09-08 | CHF 86.00 | -2.27% | CHF 87.00 | CHF 88.40 | CHF 86.00 | 5.97K |
| 2026-09-07 | CHF 88.00 | -0.11% | CHF 88.50 | CHF 88.60 | CHF 86.80 | 5.74K |
| 2026-09-04 | CHF 88.10 | -0.90% | CHF 88.00 | CHF 89.00 | CHF 86.40 | 10.99K |
| 2026-09-03 | CHF 88.90 | -0.34% | CHF 88.50 | CHF 90.20 | CHF 87.30 | 9.47K |
| 2026-09-02 | CHF 89.20 | +1.83% | CHF 93.90 | CHF 93.90 | CHF 87.30 | 8.98K |
| 2026-09-01 | CHF 87.60 | -1.68% | CHF 89.90 | CHF 89.90 | CHF 86.90 | 7.55K |
| 2026-08-31 | CHF 89.10 | -3.15% | CHF 94.00 | CHF 94.00 | CHF 88.20 | 3.52K |
| 2026-08-28 | CHF 92.00 | +1.43% | CHF 90.00 | CHF 93.70 | CHF 90.00 | 8.93K |
| 2026-08-27 | CHF 90.70 | +0.44% | CHF 92.70 | CHF 93.40 | CHF 90.30 | 14.40K |
| 2026-08-26 | CHF 90.30 | +2.03% | CHF 92.60 | CHF 93.00 | CHF 90.30 | 11.07K |
| 2026-08-25 | CHF 88.50 | +0.57% | CHF 90.00 | CHF 90.00 | CHF 88.50 | 2.60K |
| 2026-08-24 | CHF 88.00 | -2.33% | CHF 88.00 | CHF 89.70 | CHF 87.50 | 11.45K |
| 2026-08-21 | CHF 90.10 | -0.33% | CHF 90.00 | CHF 91.00 | CHF 86.90 | 8.84K |
| 2026-08-20 | CHF 90.40 | -3.32% | CHF 93.00 | CHF 93.80 | CHF 90.40 | 10.11K |
| 2026-08-19 | CHF 93.50 | 0.00% | CHF 93.20 | CHF 97.40 | CHF 92.80 | 9.54K |
| 2026-08-18 | CHF 93.50 | +6.37% | CHF 91.50 | CHF 95.00 | CHF 89.90 | 16.31K |
| 2026-08-17 | CHF 87.90 | +1.74% | CHF 90.00 | CHF 90.00 | CHF 87.00 | 4.60K |
| 2026-08-14 | CHF 86.40 | -0.58% | CHF 88.90 | CHF 88.90 | CHF 86.30 | 924 |
| 2026-08-13 | CHF 86.90 | 0.00% | CHF 88.00 | CHF 88.50 | CHF 86.80 | 1.53K |
| 2026-08-12 | CHF 86.90 | +2.24% | CHF 84.50 | CHF 86.90 | CHF 83.70 | 8.55K |
| 2026-08-11 | CHF 85.00 | +0.59% | CHF 84.30 | CHF 87.00 | CHF 83.10 | 6.81K |
| 2026-08-10 | CHF 84.50 | -4.20% | CHF 88.00 | CHF 88.00 | CHF 83.90 | 3.82K |
| 2026-08-07 | CHF 88.20 | +0.80% | CHF 87.10 | CHF 88.80 | CHF 87.10 | 1.33K |
| 2026-08-06 | CHF 87.50 | -0.79% | CHF 88.00 | CHF 89.40 | CHF 87.50 | 1.60K |
| 2026-08-05 | CHF 88.20 | -0.90% | CHF 89.80 | CHF 90.00 | CHF 87.10 | 3.14K |
| 2026-08-04 | CHF 89.00 | -0.11% | CHF 88.70 | CHF 89.70 | CHF 88.30 | 1.23K |
| 2026-08-03 | CHF 89.10 | +1.48% | CHF 88.90 | CHF 90.40 | CHF 87.90 | 2.88K |
| 2026-07-31 | CHF 87.80 | -1.24% | CHF 89.20 | CHF 89.30 | CHF 87.40 | 3.22K |
| 2026-07-30 | CHF 88.90 | -0.67% | CHF 88.60 | CHF 90.10 | CHF 88.20 | 3.48K |
| 2026-07-29 | CHF 89.50 | +1.24% | CHF 88.40 | CHF 89.80 | CHF 82.20 | 4.66K |
| 2026-07-28 | CHF 88.40 | +1.84% | CHF 85.00 | CHF 88.40 | CHF 85.00 | 1.21K |
| 2026-07-27 | CHF 86.80 | +0.70% | CHF 86.90 | CHF 87.60 | CHF 86.80 | 1.20K |
| 2026-07-24 | CHF 86.20 | -0.23% | CHF 86.10 | CHF 87.90 | CHF 85.50 | 1.77K |
| 2026-07-23 | CHF 86.40 | -1.59% | CHF 89.50 | CHF 89.50 | CHF 86.30 | 2.45K |
| 2026-07-22 | CHF 87.80 | -0.68% | CHF 88.00 | CHF 89.50 | CHF 87.00 | 3.30K |
| 2026-07-21 | CHF 88.40 | -0.11% | CHF 89.60 | CHF 89.60 | CHF 87.30 | 6.47K |
| 2026-07-20 | CHF 88.50 | -1.01% | CHF 91.90 | CHF 91.90 | CHF 88.50 | 5.35K |
| 2026-07-17 | CHF 89.40 | -1.43% | CHF 91.00 | CHF 91.00 | CHF 88.50 | 2.53K |
| 2026-07-16 | CHF 90.70 | -1.52% | CHF 93.00 | CHF 93.00 | CHF 90.50 | 2.66K |
| 2026-07-15 | CHF 92.10 | +2.45% | CHF 90.10 | CHF 93.00 | CHF 89.70 | 2.27K |
| 2026-07-14 | CHF 89.90 | -0.55% | CHF 89.00 | CHF 90.10 | CHF 89.00 | 4.98K |
| 2026-07-13 | CHF 90.40 | -0.88% | CHF 90.80 | CHF 92.30 | CHF 89.00 | 4.09K |
| 2026-07-10 | CHF 91.20 | -0.55% | CHF 92.90 | CHF 92.90 | CHF 90.50 | 4.59K |
| 2026-07-09 | CHF 91.70 | +0.77% | CHF 90.00 | CHF 92.00 | CHF 89.90 | 3.24K |
| 2026-07-08 | CHF 91.00 | +1.00% | CHF 90.90 | CHF 93.40 | CHF 90.10 | 6.99K |
| 2026-07-07 | CHF 90.10 | +6.63% | CHF 90.00 | CHF 96.50 | CHF 90.00 | 20.33K |
| 2026-07-06 | CHF 84.50 | -0.94% | CHF 85.50 | CHF 87.70 | CHF 84.50 | 3.95K |
| 2026-07-03 | CHF 85.30 | +2.16% | CHF 83.50 | CHF 86.50 | CHF 82.90 | 8.38K |
| 2026-07-02 | CHF 83.50 | -0.95% | CHF 85.00 | CHF 85.00 | CHF 83.20 | 3.59K |
| 2026-07-01 | CHF 84.30 | +1.81% | CHF 82.50 | CHF 84.90 | CHF 82.40 | 4.42K |
| 2026-06-30 | CHF 82.80 | 0.00% | CHF 82.10 | CHF 83.50 | CHF 81.90 | 3.68K |
| 2026-06-29 | CHF 82.80 | +2.99% | CHF 80.50 | CHF 82.80 | CHF 79.90 | 3.12K |
| 2026-06-26 | CHF 80.40 | +4.28% | CHF 73.50 | CHF 80.40 | CHF 73.50 | 6.30K |
| 2026-06-25 | CHF 77.10 | +7.08% | CHF 72.60 | CHF 77.90 | CHF 72.00 | 7.44K |
| 2026-06-24 | CHF 72.00 | -0.55% | CHF 72.10 | CHF 72.80 | CHF 70.60 | 42.77K |
| 2026-06-23 | CHF 72.40 | -1.50% | CHF 73.90 | CHF 73.90 | CHF 72.00 | 10.29K |
| 2026-06-22 | CHF 73.50 | -0.81% | CHF 75.00 | CHF 77.90 | CHF 73.10 | 2.46K |
| 2026-06-19 | CHF 74.10 | +2.49% | CHF 74.00 | CHF 75.00 | CHF 72.70 | 16.63K |
| 2026-06-18 | CHF 72.30 | -1.77% | CHF 74.30 | CHF 74.30 | CHF 71.60 | 4.07K |
| 2026-06-17 | CHF 73.60 | -2.26% | CHF 75.00 | CHF 75.30 | CHF 73.50 | 2.22K |
| 2026-06-16 | CHF 75.30 | -1.57% | CHF 78.80 | CHF 78.80 | CHF 75.20 | 3.96K |
| 2026-06-15 | CHF 76.50 | +1.73% | CHF 75.70 | CHF 78.50 | CHF 75.30 | 4.89K |
| 2026-06-12 | CHF 75.20 | -0.40% | CHF 76.90 | CHF 78.80 | CHF 75.20 | 8.29K |
| 2026-06-11 | CHF 75.50 | +1.89% | CHF 74.10 | CHF 76.80 | CHF 74.10 | 6.08K |
| 2026-06-10 | CHF 74.10 | +0.14% | CHF 74.90 | CHF 75.60 | CHF 73.60 | 3.82K |
| 2026-06-09 | CHF 74.00 | -0.13% | CHF 79.40 | CHF 79.40 | CHF 73.60 | 3.91K |
| 2026-06-08 | CHF 74.10 | -1.33% | CHF 75.90 | CHF 75.90 | CHF 73.50 | 6.45K |
| 2026-06-05 | CHF 75.10 | 0.00% | CHF 75.20 | CHF 77.00 | CHF 75.00 | 7.30K |
| 2026-06-04 | CHF 75.10 | +1.76% | CHF 73.90 | CHF 76.20 | CHF 73.80 | 45.85K |
| 2026-06-03 | CHF 73.80 | +1.65% | CHF 71.50 | CHF 74.10 | CHF 71.50 | 2.11K |
| 2026-06-02 | CHF 72.60 | -2.68% | CHF 75.80 | CHF 75.80 | CHF 71.80 | 9.40K |
| 2026-06-01 | CHF 74.60 | -4.11% | CHF 76.10 | CHF 76.20 | CHF 72.70 | 9.15K |