naturenergie holding AG NEAG
SIX · Switzerland · Utilities
CHF 30.300.00 (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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 30.40 | -0.33% | CHF 30.50 | CHF 30.50 | CHF 30.30 | 1.17K |
| 2026-09-29 | CHF 30.50 | +2.69% | CHF 29.90 | CHF 30.50 | CHF 29.90 | 1.86K |
| 2026-09-28 | CHF 29.70 | -1.00% | CHF 30.10 | CHF 30.10 | CHF 29.70 | 494 |
| 2026-09-25 | CHF 30.00 | 0.00% | CHF 29.80 | CHF 30.00 | CHF 29.80 | 821 |
| 2026-09-24 | CHF 30.00 | +0.67% | CHF 29.70 | CHF 30.00 | CHF 29.70 | 119 |
| 2026-09-23 | CHF 29.80 | -0.67% | CHF 30.00 | CHF 30.00 | CHF 29.80 | 194 |
| 2026-09-22 | CHF 30.00 | 0.00% | CHF 30.00 | CHF 30.30 | CHF 29.60 | 3.96K |
| 2026-09-21 | CHF 30.00 | -1.64% | CHF 30.10 | CHF 30.10 | CHF 29.70 | 721 |
| 2026-09-18 | CHF 30.50 | +0.66% | CHF 30.10 | CHF 30.50 | CHF 29.80 | 2.83K |
| 2026-09-17 | CHF 30.30 | -0.66% | CHF 30.30 | CHF 30.50 | CHF 30.30 | 1.12K |
| 2026-09-16 | CHF 30.50 | 0.00% | CHF 30.50 | CHF 30.50 | CHF 30.30 | 448 |
| 2026-09-15 | CHF 30.50 | -1.29% | CHF 30.70 | CHF 30.90 | CHF 30.40 | 3.55K |
| 2026-09-14 | CHF 30.90 | -1.28% | CHF 31.10 | CHF 31.10 | CHF 30.70 | 114 |
| 2026-09-11 | CHF 31.30 | +0.64% | CHF 31.30 | CHF 31.30 | CHF 30.80 | 469 |
| 2026-09-10 | CHF 31.10 | -1.89% | CHF 31.50 | CHF 31.50 | CHF 31.10 | 91 |
| 2026-09-09 | CHF 31.70 | +0.63% | CHF 31.30 | CHF 32.00 | CHF 31.00 | 4.39K |
| 2026-09-08 | CHF 31.50 | +2.27% | CHF 30.60 | CHF 31.50 | CHF 30.60 | 397 |
| 2026-09-07 | CHF 30.80 | -0.96% | CHF 31.30 | CHF 31.30 | CHF 30.60 | 918 |
| 2026-09-04 | CHF 31.10 | -1.27% | CHF 31.40 | CHF 31.50 | CHF 30.90 | 1.70K |
| 2026-09-03 | CHF 31.50 | +0.64% | CHF 31.30 | CHF 31.50 | CHF 30.80 | 1.32K |
| 2026-09-02 | CHF 31.30 | +1.62% | CHF 31.00 | CHF 31.70 | CHF 30.90 | 6.50K |
| 2026-09-01 | CHF 30.80 | -0.65% | CHF 30.80 | CHF 31.00 | CHF 30.80 | 490 |
| 2026-08-31 | CHF 31.00 | +0.65% | CHF 30.80 | CHF 31.20 | CHF 30.80 | 1.54K |
| 2026-08-28 | CHF 30.80 | -0.32% | CHF 31.10 | CHF 31.20 | CHF 30.80 | 1.49K |
| 2026-08-27 | CHF 30.90 | -0.64% | CHF 31.10 | CHF 31.20 | CHF 30.90 | 1.18K |
| 2026-08-26 | CHF 31.10 | +1.63% | CHF 30.50 | CHF 31.10 | CHF 30.50 | 6.71K |
| 2026-08-25 | CHF 30.60 | +1.66% | CHF 30.10 | CHF 30.70 | CHF 30.10 | 3.49K |
| 2026-08-24 | CHF 30.10 | +0.33% | CHF 30.20 | CHF 30.20 | CHF 30.00 | 2.67K |
| 2026-08-21 | CHF 30.00 | -0.99% | CHF 30.50 | CHF 30.50 | CHF 29.60 | 1.34K |
| 2026-08-20 | CHF 30.30 | 0.00% | CHF 30.10 | CHF 30.30 | CHF 30.00 | 2.05K |
| 2026-08-19 | CHF 30.30 | +1.00% | CHF 30.00 | CHF 30.40 | CHF 30.00 | 1.21K |
| 2026-08-18 | CHF 30.00 | -0.66% | CHF 30.00 | CHF 30.40 | CHF 30.00 | 811 |
| 2026-08-17 | CHF 30.20 | -0.66% | CHF 30.60 | CHF 30.70 | CHF 30.20 | 1.56K |
| 2026-08-14 | CHF 30.40 | -0.98% | CHF 30.70 | CHF 30.70 | CHF 30.40 | 488 |
| 2026-08-13 | CHF 30.70 | +0.99% | CHF 30.40 | CHF 30.70 | CHF 30.20 | 1.77K |
| 2026-08-12 | CHF 30.40 | -0.65% | CHF 30.60 | CHF 30.60 | CHF 30.30 | 636 |
| 2026-08-11 | CHF 30.60 | +1.32% | CHF 30.40 | CHF 30.60 | CHF 30.40 | 2.64K |
| 2026-08-10 | CHF 30.20 | -0.66% | CHF 30.20 | CHF 30.60 | CHF 30.20 | 3.66K |
| 2026-08-07 | CHF 30.40 | -1.30% | CHF 30.90 | CHF 31.00 | CHF 30.40 | 2.95K |
| 2026-08-06 | CHF 30.80 | -1.91% | CHF 31.20 | CHF 31.30 | CHF 30.70 | 1.26K |
| 2026-08-05 | CHF 31.40 | 0.00% | CHF 31.20 | CHF 31.40 | CHF 31.20 | 139 |
| 2026-08-04 | CHF 31.40 | +0.96% | CHF 31.10 | CHF 31.40 | CHF 31.10 | 264 |
| 2026-08-03 | CHF 31.10 | -0.32% | CHF 31.40 | CHF 31.40 | CHF 30.90 | 617 |
| 2026-07-31 | CHF 31.20 | +0.65% | CHF 31.20 | CHF 31.40 | CHF 30.70 | 1.16K |
| 2026-07-30 | CHF 31.00 | +0.32% | CHF 31.10 | CHF 31.40 | CHF 31.00 | 1.45K |
| 2026-07-29 | CHF 30.90 | -0.96% | CHF 31.00 | CHF 31.00 | CHF 30.70 | 1.17K |
| 2026-07-28 | CHF 31.20 | -2.19% | CHF 31.70 | CHF 31.70 | CHF 30.70 | 1.72K |
| 2026-07-27 | CHF 31.90 | +0.63% | CHF 31.90 | CHF 32.00 | CHF 31.50 | 383 |
| 2026-07-24 | CHF 31.70 | -1.55% | CHF 32.00 | CHF 32.00 | CHF 31.30 | 5.82K |
| 2026-07-23 | CHF 32.20 | +0.63% | CHF 32.00 | CHF 32.20 | CHF 32.00 | 1.12K |
| 2026-07-22 | CHF 32.00 | -0.31% | CHF 32.10 | CHF 32.50 | CHF 32.00 | 1.67K |
| 2026-07-21 | CHF 32.10 | -0.62% | CHF 32.50 | CHF 32.50 | CHF 32.00 | 976 |
| 2026-07-20 | CHF 32.30 | +4.53% | CHF 30.30 | CHF 32.80 | CHF 30.30 | 12.20K |
| 2026-07-17 | CHF 30.90 | +1.31% | CHF 30.50 | CHF 30.90 | CHF 30.50 | 296 |
| 2026-07-16 | CHF 30.50 | -0.65% | CHF 30.50 | CHF 30.50 | CHF 30.50 | 219 |
| 2026-07-15 | CHF 30.70 | -0.32% | CHF 30.70 | CHF 30.90 | CHF 30.50 | 1.13K |
| 2026-07-14 | CHF 30.80 | +0.98% | CHF 30.40 | CHF 31.20 | CHF 30.30 | 822 |
| 2026-07-13 | CHF 30.50 | -1.61% | CHF 30.40 | CHF 31.00 | CHF 30.20 | 4.84K |
| 2026-07-10 | CHF 31.00 | -1.27% | CHF 31.60 | CHF 31.60 | CHF 30.80 | 2.57K |
| 2026-07-09 | CHF 31.40 | +0.96% | CHF 31.30 | CHF 31.70 | CHF 31.30 | 1.01K |
| 2026-07-08 | CHF 31.10 | -0.96% | CHF 31.20 | CHF 31.70 | CHF 31.10 | 1.83K |
| 2026-07-07 | CHF 31.40 | +0.32% | CHF 31.10 | CHF 31.40 | CHF 31.00 | 1.60K |
| 2026-07-06 | CHF 31.30 | -0.63% | CHF 31.50 | CHF 31.70 | CHF 31.10 | 988 |
| 2026-07-03 | CHF 31.50 | -0.32% | CHF 31.80 | CHF 31.90 | CHF 30.50 | 3.01K |
| 2026-07-02 | CHF 31.60 | +1.94% | CHF 31.00 | CHF 31.60 | CHF 31.00 | 764 |
| 2026-07-01 | CHF 31.00 | +0.65% | CHF 31.00 | CHF 31.00 | CHF 30.80 | 186 |
| 2026-06-30 | CHF 30.80 | -0.32% | CHF 30.90 | CHF 31.00 | CHF 30.80 | 2.53K |
| 2026-06-29 | CHF 30.90 | 0.00% | CHF 31.00 | CHF 31.20 | CHF 30.80 | 4.94K |
| 2026-06-26 | CHF 30.90 | +0.32% | CHF 31.00 | CHF 31.30 | CHF 30.80 | 60.93K |
| 2026-06-25 | CHF 30.80 | -2.22% | CHF 31.50 | CHF 31.70 | CHF 30.80 | 7.98K |
| 2026-06-24 | CHF 31.50 | +1.61% | CHF 31.10 | CHF 31.90 | CHF 31.10 | 1.50K |
| 2026-06-23 | CHF 31.00 | -3.73% | CHF 32.20 | CHF 32.20 | CHF 31.00 | 1.27K |
| 2026-06-22 | CHF 32.20 | 0.00% | CHF 32.40 | CHF 32.40 | CHF 32.20 | 146 |
| 2026-06-19 | CHF 32.20 | +1.26% | CHF 32.00 | CHF 32.20 | CHF 32.00 | 929 |
| 2026-06-18 | CHF 31.80 | -0.63% | CHF 32.00 | CHF 32.00 | CHF 31.80 | 77 |
| 2026-06-17 | CHF 32.00 | -0.31% | CHF 32.00 | CHF 32.00 | CHF 32.00 | 279 |
| 2026-06-16 | CHF 32.10 | -1.23% | CHF 32.30 | CHF 32.50 | CHF 32.10 | 523 |
| 2026-06-15 | CHF 32.50 | +0.62% | CHF 32.20 | CHF 32.50 | CHF 32.20 | 1.00K |
| 2026-06-12 | CHF 32.30 | -0.31% | CHF 32.20 | CHF 32.50 | CHF 32.00 | 887 |
| 2026-06-11 | CHF 32.40 | -0.31% | CHF 32.00 | CHF 32.50 | CHF 32.00 | 603 |
| 2026-06-10 | CHF 32.50 | 0.00% | CHF 32.30 | CHF 32.50 | CHF 32.20 | 184 |
| 2026-06-09 | CHF 32.50 | 0.00% | CHF 32.30 | CHF 32.80 | CHF 32.30 | 1.69K |
| 2026-06-08 | CHF 32.50 | 0.00% | CHF 32.30 | CHF 32.50 | CHF 32.20 | 367 |
| 2026-06-05 | CHF 32.50 | 0.00% | CHF 32.70 | CHF 32.70 | CHF 32.30 | 114 |
| 2026-06-04 | CHF 32.50 | +0.93% | CHF 32.20 | CHF 32.80 | CHF 32.20 | 1.00K |
| 2026-06-03 | CHF 32.20 | +0.63% | CHF 31.80 | CHF 32.20 | CHF 31.80 | 425 |
| 2026-06-02 | CHF 32.00 | -0.31% | CHF 32.10 | CHF 32.30 | CHF 32.00 | 864 |
| 2026-06-01 | CHF 32.10 | -0.93% | CHF 32.50 | CHF 32.50 | CHF 32.00 | 4.90K |
| 2026-05-29 | CHF 32.40 | -0.61% | CHF 32.60 | CHF 32.60 | CHF 32.40 | 378 |
| 2026-05-28 | CHF 32.60 | +0.31% | CHF 32.40 | CHF 32.60 | CHF 32.30 | 192 |