medmix AG MEDX
SIX · Switzerland · Health Technology
CHF 9.830.00 (0.00%)
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 9.80 | -3.16% | CHF 9.78 | CHF 9.80 | CHF 9.77 | 4.19K |
| 2026-09-30 | CHF 10.12 | +1.40% | CHF 9.93 | CHF 10.22 | CHF 9.93 | 71.84K |
| 2026-09-29 | CHF 9.98 | +0.40% | CHF 9.92 | CHF 10.08 | CHF 9.85 | 42.08K |
| 2026-09-28 | CHF 9.94 | -1.97% | CHF 10.08 | CHF 10.22 | CHF 9.92 | 54.61K |
| 2026-09-25 | CHF 10.14 | +3.15% | CHF 9.88 | CHF 10.48 | CHF 9.88 | 148.41K |
| 2026-09-24 | CHF 9.83 | -0.51% | CHF 9.83 | CHF 9.94 | CHF 9.68 | 32.05K |
| 2026-09-23 | CHF 9.88 | +0.82% | CHF 9.81 | CHF 9.96 | CHF 9.71 | 88.44K |
| 2026-09-22 | CHF 9.80 | +3.05% | CHF 9.57 | CHF 9.80 | CHF 9.57 | 74.10K |
| 2026-09-21 | CHF 9.51 | +5.55% | CHF 9.07 | CHF 9.55 | CHF 9.07 | 185.54K |
| 2026-09-18 | CHF 9.01 | +0.22% | CHF 8.95 | CHF 9.01 | CHF 8.83 | 640.00K |
| 2026-09-17 | CHF 8.99 | +3.69% | CHF 8.63 | CHF 9.08 | CHF 8.63 | 104.73K |
| 2026-09-16 | CHF 8.67 | +0.35% | CHF 8.60 | CHF 8.73 | CHF 8.54 | 38.93K |
| 2026-09-15 | CHF 8.64 | -0.69% | CHF 8.64 | CHF 8.67 | CHF 8.50 | 53.37K |
| 2026-09-14 | CHF 8.70 | +0.12% | CHF 8.67 | CHF 8.73 | CHF 8.62 | 50.02K |
| 2026-09-11 | CHF 8.69 | -1.25% | CHF 8.76 | CHF 8.82 | CHF 8.69 | 38.81K |
| 2026-09-10 | CHF 8.80 | +1.03% | CHF 8.77 | CHF 9.04 | CHF 8.73 | 65.96K |
| 2026-09-09 | CHF 8.71 | -3.22% | CHF 9.02 | CHF 9.02 | CHF 8.66 | 46.40K |
| 2026-09-08 | CHF 9.00 | +0.56% | CHF 8.99 | CHF 9.02 | CHF 8.84 | 48.87K |
| 2026-09-07 | CHF 8.95 | -0.22% | CHF 9.00 | CHF 9.00 | CHF 8.87 | 22.02K |
| 2026-09-04 | CHF 8.97 | -0.22% | CHF 9.01 | CHF 9.16 | CHF 8.82 | 63.53K |
| 2026-09-03 | CHF 8.99 | +0.67% | CHF 8.87 | CHF 8.99 | CHF 8.82 | 58.11K |
| 2026-09-02 | CHF 8.93 | -0.89% | CHF 8.97 | CHF 9.00 | CHF 8.80 | 45.21K |
| 2026-09-01 | CHF 9.01 | -0.11% | CHF 9.06 | CHF 9.20 | CHF 8.92 | 53.62K |
| 2026-08-31 | CHF 9.02 | +1.01% | CHF 8.87 | CHF 9.02 | CHF 8.80 | 47.32K |
| 2026-08-28 | CHF 8.93 | +1.25% | CHF 8.86 | CHF 8.95 | CHF 8.83 | 47.05K |
| 2026-08-27 | CHF 8.82 | -1.01% | CHF 8.87 | CHF 8.87 | CHF 8.74 | 42.71K |
| 2026-08-26 | CHF 8.91 | +3.36% | CHF 8.66 | CHF 9.01 | CHF 8.60 | 89.52K |
| 2026-08-25 | CHF 8.62 | -0.46% | CHF 8.70 | CHF 8.71 | CHF 8.60 | 20.35K |
| 2026-08-24 | CHF 8.66 | -0.57% | CHF 8.71 | CHF 8.71 | CHF 8.61 | 43.19K |
| 2026-08-21 | CHF 8.71 | -1.80% | CHF 8.89 | CHF 8.89 | CHF 8.69 | 49.13K |
| 2026-08-20 | CHF 8.87 | -1.33% | CHF 8.95 | CHF 8.95 | CHF 8.82 | 57.44K |
| 2026-08-19 | CHF 8.99 | -0.66% | CHF 9.01 | CHF 9.06 | CHF 8.95 | 28.02K |
| 2026-08-18 | CHF 9.05 | 0.00% | CHF 8.99 | CHF 9.07 | CHF 8.94 | 37.83K |
| 2026-08-17 | CHF 9.05 | -1.31% | CHF 9.24 | CHF 9.27 | CHF 9.00 | 63.49K |
| 2026-08-14 | CHF 9.17 | +0.33% | CHF 9.18 | CHF 9.31 | CHF 9.15 | 53.49K |
| 2026-08-13 | CHF 9.14 | -1.51% | CHF 9.28 | CHF 9.32 | CHF 9.11 | 61.13K |
| 2026-08-12 | CHF 9.28 | +0.54% | CHF 9.26 | CHF 9.39 | CHF 9.14 | 92.36K |
| 2026-08-11 | CHF 9.23 | +1.43% | CHF 9.14 | CHF 9.24 | CHF 9.03 | 99.54K |
| 2026-08-10 | CHF 9.10 | -0.55% | CHF 9.11 | CHF 9.19 | CHF 9.01 | 37.87K |
| 2026-08-07 | CHF 9.15 | +0.77% | CHF 9.06 | CHF 9.17 | CHF 9.06 | 31.49K |
| 2026-08-06 | CHF 9.08 | -0.44% | CHF 9.12 | CHF 9.33 | CHF 9.06 | 61.78K |
| 2026-08-05 | CHF 9.12 | -0.11% | CHF 9.12 | CHF 9.26 | CHF 9.12 | 49.39K |
| 2026-08-04 | CHF 9.13 | +1.90% | CHF 8.97 | CHF 9.24 | CHF 8.97 | 92.97K |
| 2026-08-03 | CHF 8.96 | +1.36% | CHF 8.84 | CHF 8.98 | CHF 8.81 | 64.31K |
| 2026-07-31 | CHF 8.84 | +2.91% | CHF 8.63 | CHF 9.02 | CHF 8.63 | 200.89K |
| 2026-07-30 | CHF 8.59 | +1.78% | CHF 8.40 | CHF 8.66 | CHF 8.40 | 164.48K |
| 2026-07-29 | CHF 8.44 | +0.96% | CHF 8.34 | CHF 8.52 | CHF 8.27 | 125.52K |
| 2026-07-28 | CHF 8.36 | +2.83% | CHF 8.11 | CHF 8.42 | CHF 8.11 | 133.39K |
| 2026-07-27 | CHF 8.13 | -0.73% | CHF 8.22 | CHF 8.33 | CHF 8.03 | 153.25K |
| 2026-07-24 | CHF 8.19 | +3.67% | CHF 7.91 | CHF 8.52 | CHF 7.90 | 296.10K |
| 2026-07-23 | CHF 7.90 | -4.01% | CHF 8.05 | CHF 8.44 | CHF 7.61 | 507.26K |
| 2026-07-22 | CHF 8.23 | -0.24% | CHF 8.25 | CHF 8.40 | CHF 8.17 | 64.23K |
| 2026-07-21 | CHF 8.25 | -0.84% | CHF 8.32 | CHF 8.37 | CHF 8.14 | 100.09K |
| 2026-07-20 | CHF 8.32 | -0.12% | CHF 8.37 | CHF 8.37 | CHF 8.24 | 40.75K |
| 2026-07-17 | CHF 8.33 | -0.72% | CHF 8.41 | CHF 8.53 | CHF 8.31 | 218.60K |
| 2026-07-16 | CHF 8.39 | +0.72% | CHF 8.33 | CHF 8.41 | CHF 8.24 | 84.87K |
| 2026-07-15 | CHF 8.33 | +0.36% | CHF 8.34 | CHF 8.41 | CHF 8.19 | 115.30K |
| 2026-07-14 | CHF 8.30 | -0.95% | CHF 8.40 | CHF 8.44 | CHF 8.23 | 57.92K |
| 2026-07-13 | CHF 8.38 | +3.33% | CHF 8.07 | CHF 8.42 | CHF 8.03 | 128.56K |
| 2026-07-10 | CHF 8.11 | +1.00% | CHF 8.02 | CHF 8.16 | CHF 8.00 | 67.41K |
| 2026-07-09 | CHF 8.03 | +0.12% | CHF 8.06 | CHF 8.13 | CHF 8.02 | 93.11K |
| 2026-07-08 | CHF 8.02 | -1.60% | CHF 8.11 | CHF 8.20 | CHF 8.00 | 97.34K |
| 2026-07-07 | CHF 8.15 | -0.85% | CHF 8.13 | CHF 8.25 | CHF 8.01 | 78.86K |
| 2026-07-06 | CHF 8.22 | +0.61% | CHF 8.23 | CHF 8.26 | CHF 8.15 | 81.83K |
| 2026-07-03 | CHF 8.17 | +2.90% | CHF 7.94 | CHF 8.21 | CHF 7.94 | 114.29K |
| 2026-07-02 | CHF 7.94 | -0.75% | CHF 8.01 | CHF 8.05 | CHF 7.91 | 53.09K |
| 2026-07-01 | CHF 8.00 | +1.27% | CHF 7.90 | CHF 8.01 | CHF 7.85 | 50.09K |
| 2026-06-30 | CHF 7.90 | -0.88% | CHF 7.95 | CHF 8.13 | CHF 7.90 | 106.70K |
| 2026-06-29 | CHF 7.97 | +0.89% | CHF 7.94 | CHF 8.13 | CHF 7.91 | 131.12K |
| 2026-06-26 | CHF 7.90 | +0.38% | CHF 7.90 | CHF 8.16 | CHF 7.72 | 146.03K |
| 2026-06-25 | CHF 7.87 | -4.26% | CHF 8.29 | CHF 8.29 | CHF 7.86 | 266.69K |
| 2026-06-24 | CHF 8.22 | -0.48% | CHF 8.40 | CHF 8.70 | CHF 8.20 | 218.39K |
| 2026-06-23 | CHF 8.26 | -0.12% | CHF 8.21 | CHF 8.26 | CHF 8.11 | 48.05K |
| 2026-06-22 | CHF 8.27 | -1.31% | CHF 8.35 | CHF 8.38 | CHF 8.18 | 93.13K |
| 2026-06-19 | CHF 8.38 | -0.36% | CHF 8.40 | CHF 8.50 | CHF 8.35 | 36.02K |
| 2026-06-18 | CHF 8.41 | -0.24% | CHF 8.43 | CHF 8.53 | CHF 8.34 | 38.23K |
| 2026-06-17 | CHF 8.43 | -0.59% | CHF 8.43 | CHF 8.43 | CHF 8.27 | 65.51K |
| 2026-06-16 | CHF 8.48 | -1.40% | CHF 8.57 | CHF 8.61 | CHF 8.43 | 53.84K |
| 2026-06-15 | CHF 8.60 | -0.12% | CHF 8.61 | CHF 8.81 | CHF 8.56 | 42.66K |
| 2026-06-12 | CHF 8.61 | +1.41% | CHF 8.46 | CHF 8.77 | CHF 8.46 | 50.25K |
| 2026-06-11 | CHF 8.49 | -0.93% | CHF 8.54 | CHF 8.58 | CHF 8.43 | 30.84K |
| 2026-06-10 | CHF 8.57 | -0.70% | CHF 8.66 | CHF 8.66 | CHF 8.52 | 41.03K |
| 2026-06-09 | CHF 8.63 | -0.80% | CHF 8.65 | CHF 8.71 | CHF 8.59 | 39.32K |
| 2026-06-08 | CHF 8.70 | +0.46% | CHF 8.68 | CHF 8.82 | CHF 8.58 | 39.39K |
| 2026-06-05 | CHF 8.66 | -0.69% | CHF 8.75 | CHF 8.93 | CHF 8.65 | 68.19K |
| 2026-06-04 | CHF 8.72 | +0.35% | CHF 8.75 | CHF 8.76 | CHF 8.65 | 59.84K |
| 2026-06-03 | CHF 8.69 | -2.58% | CHF 8.86 | CHF 8.95 | CHF 8.62 | 72.55K |
| 2026-06-02 | CHF 8.92 | +0.45% | CHF 8.91 | CHF 8.98 | CHF 8.83 | 41.75K |
| 2026-06-01 | CHF 8.88 | -1.77% | CHF 9.07 | CHF 9.07 | CHF 8.73 | 88.79K |
| 2026-05-29 | CHF 9.04 | -0.66% | CHF 9.07 | CHF 9.30 | CHF 9.00 | 58.61K |