Medacta Group SA MOVE
SIX · Switzerland · Health Technology
CHF 113.40-0.20 (-0.18%)
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 113.20 | -0.88% | CHF 112.60 | CHF 113.20 | CHF 112.60 | 1.44K |
| 2026-09-30 | CHF 114.20 | -1.04% | CHF 115.40 | CHF 117.20 | CHF 113.60 | 61.24K |
| 2026-09-29 | CHF 115.40 | +0.35% | CHF 115.00 | CHF 117.20 | CHF 114.60 | 30.35K |
| 2026-09-28 | CHF 115.00 | +0.88% | CHF 116.00 | CHF 118.00 | CHF 115.00 | 37.11K |
| 2026-09-25 | CHF 114.00 | +1.24% | CHF 113.00 | CHF 114.60 | CHF 111.60 | 27.55K |
| 2026-09-24 | CHF 112.60 | -1.23% | CHF 115.00 | CHF 115.00 | CHF 112.60 | 31.19K |
| 2026-09-23 | CHF 114.00 | 0.00% | CHF 113.60 | CHF 115.60 | CHF 113.40 | 45.53K |
| 2026-09-22 | CHF 114.00 | +2.15% | CHF 112.00 | CHF 115.00 | CHF 111.60 | 31.99K |
| 2026-09-21 | CHF 111.60 | +2.39% | CHF 109.40 | CHF 113.40 | CHF 109.00 | 49.49K |
| 2026-09-18 | CHF 109.00 | -0.91% | CHF 109.00 | CHF 111.00 | CHF 107.80 | 55.08K |
| 2026-09-17 | CHF 110.00 | -0.72% | CHF 110.00 | CHF 111.00 | CHF 108.60 | 41.30K |
| 2026-09-16 | CHF 110.80 | +0.18% | CHF 109.80 | CHF 110.80 | CHF 107.40 | 54.93K |
| 2026-09-15 | CHF 110.60 | -4.16% | CHF 114.20 | CHF 114.20 | CHF 110.00 | 50.67K |
| 2026-09-14 | CHF 115.40 | +1.58% | CHF 115.00 | CHF 117.20 | CHF 115.00 | 38.28K |
| 2026-09-11 | CHF 113.60 | -2.74% | CHF 116.80 | CHF 117.60 | CHF 113.60 | 37.91K |
| 2026-09-10 | CHF 116.80 | -1.02% | CHF 118.60 | CHF 118.80 | CHF 115.80 | 45.05K |
| 2026-09-09 | CHF 118.00 | -3.75% | CHF 120.40 | CHF 124.60 | CHF 116.40 | 56.87K |
| 2026-09-08 | CHF 122.60 | -2.39% | CHF 125.40 | CHF 126.40 | CHF 122.60 | 23.20K |
| 2026-09-07 | CHF 125.60 | -0.32% | CHF 125.20 | CHF 126.20 | CHF 123.40 | 11.14K |
| 2026-09-04 | CHF 126.00 | +0.32% | CHF 133.00 | CHF 133.00 | CHF 125.40 | 18.03K |
| 2026-09-03 | CHF 125.60 | -1.41% | CHF 128.40 | CHF 128.60 | CHF 123.60 | 45.95K |
| 2026-09-02 | CHF 127.40 | +2.25% | CHF 124.20 | CHF 127.80 | CHF 123.80 | 23.41K |
| 2026-09-01 | CHF 124.60 | -1.27% | CHF 126.40 | CHF 127.40 | CHF 123.80 | 40.09K |
| 2026-08-31 | CHF 126.20 | -0.16% | CHF 126.40 | CHF 127.20 | CHF 125.60 | 28.25K |
| 2026-08-28 | CHF 126.40 | -0.63% | CHF 126.80 | CHF 127.20 | CHF 125.40 | 17.66K |
| 2026-08-27 | CHF 127.20 | -0.16% | CHF 127.20 | CHF 128.20 | CHF 126.00 | 29.77K |
| 2026-08-26 | CHF 127.40 | 0.00% | CHF 128.20 | CHF 128.60 | CHF 126.80 | 17.56K |
| 2026-08-25 | CHF 127.40 | -1.09% | CHF 129.20 | CHF 129.20 | CHF 127.40 | 20.55K |
| 2026-08-24 | CHF 128.80 | -0.16% | CHF 129.60 | CHF 130.20 | CHF 128.20 | 18.75K |
| 2026-08-21 | CHF 129.00 | +0.31% | CHF 128.40 | CHF 129.00 | CHF 127.40 | 15.48K |
| 2026-08-20 | CHF 128.60 | -1.08% | CHF 131.00 | CHF 131.20 | CHF 128.60 | 28.78K |
| 2026-08-19 | CHF 130.00 | -1.66% | CHF 130.80 | CHF 132.80 | CHF 130.00 | 31.55K |
| 2026-08-18 | CHF 132.20 | +1.38% | CHF 130.60 | CHF 133.00 | CHF 130.40 | 25.76K |
| 2026-08-17 | CHF 130.40 | -1.81% | CHF 132.60 | CHF 132.60 | CHF 129.40 | 27.67K |
| 2026-08-14 | CHF 132.80 | +1.07% | CHF 132.40 | CHF 134.80 | CHF 132.00 | 32.68K |
| 2026-08-13 | CHF 131.40 | +0.15% | CHF 131.60 | CHF 132.80 | CHF 131.00 | 13.07K |
| 2026-08-12 | CHF 131.20 | -1.65% | CHF 133.40 | CHF 133.40 | CHF 130.20 | 15.08K |
| 2026-08-11 | CHF 133.40 | +1.52% | CHF 131.40 | CHF 136.00 | CHF 131.40 | 20.89K |
| 2026-08-10 | CHF 131.40 | -0.90% | CHF 133.20 | CHF 133.20 | CHF 130.80 | 39.93K |
| 2026-08-07 | CHF 132.60 | +1.38% | CHF 131.40 | CHF 135.80 | CHF 131.40 | 22.63K |
| 2026-08-06 | CHF 130.80 | -0.61% | CHF 132.60 | CHF 133.20 | CHF 130.40 | 25.85K |
| 2026-08-05 | CHF 131.60 | -1.05% | CHF 133.00 | CHF 133.80 | CHF 131.60 | 27.08K |
| 2026-08-04 | CHF 133.00 | +0.61% | CHF 131.80 | CHF 134.40 | CHF 131.40 | 30.28K |
| 2026-08-03 | CHF 132.20 | +0.15% | CHF 133.60 | CHF 135.00 | CHF 131.60 | 21.02K |
| 2026-07-31 | CHF 132.00 | -2.51% | CHF 135.60 | CHF 137.00 | CHF 132.00 | 28.94K |
| 2026-07-30 | CHF 135.40 | -1.74% | CHF 135.00 | CHF 139.40 | CHF 135.00 | 28.54K |
| 2026-07-29 | CHF 137.80 | +1.17% | CHF 136.00 | CHF 138.00 | CHF 134.80 | 19.09K |
| 2026-07-28 | CHF 136.20 | +2.56% | CHF 133.00 | CHF 136.40 | CHF 132.20 | 14.68K |
| 2026-07-27 | CHF 132.80 | +2.00% | CHF 132.00 | CHF 133.20 | CHF 130.80 | 10.16K |
| 2026-07-24 | CHF 130.20 | +0.77% | CHF 135.00 | CHF 135.00 | CHF 129.00 | 24.05K |
| 2026-07-23 | CHF 129.20 | -0.77% | CHF 129.00 | CHF 130.80 | CHF 128.80 | 22.59K |
| 2026-07-22 | CHF 130.20 | -0.31% | CHF 130.20 | CHF 131.60 | CHF 129.00 | 19.68K |
| 2026-07-21 | CHF 130.60 | -1.51% | CHF 131.80 | CHF 131.80 | CHF 128.20 | 32.04K |
| 2026-07-20 | CHF 132.60 | -4.05% | CHF 140.00 | CHF 140.00 | CHF 131.60 | 33.79K |
| 2026-07-17 | CHF 138.20 | -1.14% | CHF 138.80 | CHF 140.00 | CHF 136.80 | 24.41K |
| 2026-07-16 | CHF 139.80 | +1.30% | CHF 137.80 | CHF 140.60 | CHF 136.40 | 22.17K |
| 2026-07-15 | CHF 138.00 | +0.29% | CHF 137.20 | CHF 138.80 | CHF 135.80 | 22.60K |
| 2026-07-14 | CHF 137.60 | -2.13% | CHF 140.60 | CHF 140.60 | CHF 137.00 | 18.90K |
| 2026-07-13 | CHF 140.60 | +0.43% | CHF 140.20 | CHF 141.40 | CHF 139.00 | 20.10K |
| 2026-07-10 | CHF 140.00 | +2.34% | CHF 136.80 | CHF 141.00 | CHF 136.80 | 18.41K |
| 2026-07-09 | CHF 136.80 | +1.18% | CHF 136.80 | CHF 137.80 | CHF 136.00 | 17.17K |
| 2026-07-08 | CHF 135.20 | -2.59% | CHF 137.80 | CHF 137.80 | CHF 135.20 | 36.55K |
| 2026-07-07 | CHF 138.80 | -1.98% | CHF 141.80 | CHF 143.20 | CHF 138.60 | 52.42K |
| 2026-07-06 | CHF 141.60 | +3.81% | CHF 138.80 | CHF 143.00 | CHF 137.80 | 38.62K |
| 2026-07-03 | CHF 136.40 | +1.04% | CHF 135.20 | CHF 137.00 | CHF 133.60 | 21.02K |
| 2026-07-02 | CHF 135.00 | +1.05% | CHF 133.00 | CHF 135.00 | CHF 131.20 | 23.41K |
| 2026-07-01 | CHF 133.60 | -1.76% | CHF 135.40 | CHF 135.80 | CHF 128.60 | 33.54K |
| 2026-06-30 | CHF 136.00 | -0.44% | CHF 136.80 | CHF 138.40 | CHF 135.40 | 27.76K |
| 2026-06-29 | CHF 136.60 | +0.74% | CHF 135.40 | CHF 136.60 | CHF 130.40 | 38.94K |
| 2026-06-26 | CHF 135.60 | -1.17% | CHF 136.00 | CHF 137.60 | CHF 133.40 | 24.41K |
| 2026-06-25 | CHF 137.20 | +0.15% | CHF 136.60 | CHF 137.60 | CHF 135.80 | 21.64K |
| 2026-06-24 | CHF 137.00 | +3.01% | CHF 133.80 | CHF 137.00 | CHF 132.00 | 33.66K |
| 2026-06-23 | CHF 133.00 | -0.30% | CHF 132.20 | CHF 134.00 | CHF 129.20 | 25.99K |
| 2026-06-22 | CHF 133.40 | -0.30% | CHF 133.60 | CHF 134.00 | CHF 132.20 | 19.22K |
| 2026-06-19 | CHF 133.80 | +0.90% | CHF 132.40 | CHF 135.00 | CHF 131.60 | 13.96K |
| 2026-06-18 | CHF 132.60 | -1.49% | CHF 134.40 | CHF 134.40 | CHF 131.40 | 29.71K |
| 2026-06-17 | CHF 134.60 | +0.30% | CHF 133.20 | CHF 135.60 | CHF 133.20 | 14.06K |
| 2026-06-16 | CHF 134.20 | +0.30% | CHF 135.00 | CHF 135.00 | CHF 132.20 | 10.06K |
| 2026-06-15 | CHF 133.80 | -0.45% | CHF 136.80 | CHF 138.80 | CHF 132.60 | 21.74K |
| 2026-06-12 | CHF 134.40 | -0.44% | CHF 134.80 | CHF 137.80 | CHF 133.80 | 11.98K |
| 2026-06-11 | CHF 135.00 | -1.75% | CHF 136.80 | CHF 137.80 | CHF 135.00 | 13.71K |
| 2026-06-10 | CHF 137.40 | 0.00% | CHF 138.00 | CHF 138.40 | CHF 135.80 | 8.58K |
| 2026-06-09 | CHF 137.40 | -0.15% | CHF 136.80 | CHF 138.80 | CHF 136.20 | 14.25K |
| 2026-06-08 | CHF 137.60 | -0.86% | CHF 137.00 | CHF 138.20 | CHF 135.40 | 11.20K |
| 2026-06-05 | CHF 138.80 | +0.73% | CHF 138.00 | CHF 139.40 | CHF 138.00 | 12.10K |
| 2026-06-04 | CHF 137.80 | +1.47% | CHF 134.60 | CHF 138.80 | CHF 134.20 | 15.64K |
| 2026-06-03 | CHF 135.80 | -0.73% | CHF 138.00 | CHF 138.00 | CHF 134.60 | 8.80K |
| 2026-06-02 | CHF 136.80 | -0.73% | CHF 139.20 | CHF 139.40 | CHF 133.40 | 16.49K |
| 2026-06-01 | CHF 137.80 | -3.77% | CHF 144.80 | CHF 144.80 | CHF 136.60 | 14.21K |
| 2026-05-29 | CHF 143.20 | +2.43% | CHF 140.40 | CHF 143.20 | CHF 139.80 | 48.24K |