Siegfried Holding AG SFZN
SIX · Switzerland · Health Technology
CHF 70.60-1.40 (-1.94%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 70.70 | -1.81% | CHF 71.20 | CHF 71.30 | CHF 70.50 | 41.22K |
| 2026-09-30 | CHF 72.00 | -0.62% | CHF 72.60 | CHF 73.50 | CHF 72.00 | 116.82K |
| 2026-09-29 | CHF 72.45 | -1.36% | CHF 73.70 | CHF 74.55 | CHF 72.35 | 107.70K |
| 2026-09-28 | CHF 73.45 | +1.17% | CHF 73.00 | CHF 74.00 | CHF 73.00 |
| 73.05K |
| 2026-09-25 | CHF 72.60 | -2.09% | CHF 74.45 | CHF 74.60 | CHF 71.10 | 119.22K |
| 2026-09-24 | CHF 74.15 | -0.34% | CHF 74.00 | CHF 74.85 | CHF 73.55 | 82.61K |
| 2026-09-23 | CHF 74.40 | +0.13% | CHF 74.25 | CHF 75.20 | CHF 73.90 | 74.50K |
| 2026-09-22 | CHF 74.30 | +2.34% | CHF 72.70 | CHF 74.30 | CHF 71.95 | 66.34K |
| 2026-09-21 | CHF 72.60 | -0.75% | CHF 73.40 | CHF 73.85 | CHF 72.55 | 101.87K |
| 2026-09-18 | CHF 73.15 | -1.42% | CHF 73.85 | CHF 75.35 | CHF 73.00 | 198.98K |
| 2026-09-17 | CHF 74.20 | +2.06% | CHF 72.85 | CHF 74.25 | CHF 72.15 | 96.41K |
| 2026-09-16 | CHF 72.70 | -0.75% | CHF 73.50 | CHF 74.35 | CHF 72.25 | 127.55K |
| 2026-09-15 | CHF 73.25 | +0.14% | CHF 72.75 | CHF 73.65 | CHF 72.65 | 82.97K |
| 2026-09-14 | CHF 73.15 | +3.54% | CHF 71.85 | CHF 73.90 | CHF 71.85 | 128.50K |
| 2026-09-11 | CHF 70.65 | -0.28% | CHF 70.75 | CHF 71.85 | CHF 70.50 | 72.69K |
| 2026-09-10 | CHF 70.85 | -0.28% | CHF 71.50 | CHF 71.50 | CHF 70.50 | 119.42K |
| 2026-09-09 | CHF 71.05 | -0.35% | CHF 70.40 | CHF 71.05 | CHF 69.65 | 96.23K |
| 2026-09-08 | CHF 71.30 | +2.52% | CHF 69.50 | CHF 71.90 | CHF 69.40 | 112.63K |
| 2026-09-07 | CHF 69.55 | -1.35% | CHF 70.35 | CHF 70.65 | CHF 69.55 | 70.41K |
| 2026-09-04 | CHF 70.50 | -0.35% | CHF 70.70 | CHF 70.95 | CHF 70.05 | 110.15K |
| 2026-09-03 | CHF 70.75 | -3.54% | CHF 73.10 | CHF 73.65 | CHF 70.75 | 229.76K |
| 2026-09-02 | CHF 73.35 | +3.31% | CHF 71.30 | CHF 73.60 | CHF 71.00 | 207.21K |
| 2026-09-01 | CHF 71.00 | -1.93% | CHF 72.50 | CHF 73.30 | CHF 70.75 | 124.37K |
| 2026-08-31 | CHF 72.40 | -2.36% | CHF 73.90 | CHF 73.95 | CHF 72.40 | 143.73K |
| 2026-08-28 | CHF 74.15 | +0.41% | CHF 73.50 | CHF 74.40 | CHF 73.50 | 157.66K |
| 2026-08-27 | CHF 73.85 | -0.07% | CHF 74.10 | CHF 74.40 | CHF 73.45 | 104.08K |
| 2026-08-26 | CHF 73.90 | -0.74% | CHF 74.35 | CHF 74.65 | CHF 73.50 | 106.26K |
| 2026-08-25 | CHF 74.45 | -1.85% | CHF 76.20 | CHF 76.25 | CHF 74.20 | 116.58K |
| 2026-08-24 | CHF 75.85 | -5.48% | CHF 78.35 | CHF 78.65 | CHF 73.60 | 297.21K |
| 2026-08-21 | CHF 80.25 | +2.69% | CHF 82.15 | CHF 85.40 | CHF 79.60 | 231.23K |
| 2026-08-20 | CHF 78.15 | -0.51% | CHF 78.65 | CHF 79.60 | CHF 77.95 | 110.14K |
| 2026-08-19 | CHF 78.55 | +2.08% | CHF 76.30 | CHF 79.50 | CHF 76.25 | 116.96K |
| 2026-08-18 | CHF 76.95 | -1.35% | CHF 77.70 | CHF 78.40 | CHF 76.20 | 107.39K |
| 2026-08-17 | CHF 78.00 | -0.95% | CHF 78.45 | CHF 78.80 | CHF 77.55 | 108.81K |
| 2026-08-14 | CHF 78.75 | -1.87% | CHF 80.20 | CHF 80.75 | CHF 78.50 | 95.32K |
| 2026-08-13 | CHF 80.25 | +2.62% | CHF 78.50 | CHF 81.00 | CHF 78.50 | 105.28K |
| 2026-08-12 | CHF 78.20 | -0.38% | CHF 78.25 | CHF 78.65 | CHF 77.00 | 82.97K |
| 2026-08-11 | CHF 78.50 | -0.44% | CHF 78.90 | CHF 79.90 | CHF 78.45 | 64.36K |
| 2026-08-10 | CHF 78.85 | -1.00% | CHF 79.90 | CHF 80.40 | CHF 78.85 | 59.83K |
| 2026-08-07 | CHF 79.65 | +2.25% | CHF 78.25 | CHF 80.65 | CHF 78.25 | 105.01K |
| 2026-08-06 | CHF 77.90 | +1.76% | CHF 80.00 | CHF 81.60 | CHF 77.80 | 100.48K |
| 2026-08-05 | CHF 76.55 | +0.33% | CHF 77.25 | CHF 77.25 | CHF 76.10 | 54.54K |
| 2026-08-04 | CHF 76.30 | -1.17% | CHF 77.05 | CHF 78.15 | CHF 76.30 | 100.57K |
| 2026-08-03 | CHF 77.20 | +1.91% | CHF 76.00 | CHF 77.25 | CHF 75.90 | 80.94K |
| 2026-07-31 | CHF 75.75 | +0.07% | CHF 76.45 | CHF 77.50 | CHF 75.75 | 108.12K |
| 2026-07-30 | CHF 75.70 | -1.62% | CHF 76.45 | CHF 77.65 | CHF 75.70 | 78.91K |
| 2026-07-29 | CHF 76.95 | +5.63% | CHF 73.95 | CHF 77.00 | CHF 73.65 | 123.74K |
| 2026-07-28 | CHF 72.85 | +2.53% | CHF 70.85 | CHF 73.00 | CHF 70.45 | 60.96K |
| 2026-07-27 | CHF 71.05 | +0.50% | CHF 71.60 | CHF 72.10 | CHF 71.00 | 56.22K |
| 2026-07-24 | CHF 70.70 | -0.14% | CHF 70.60 | CHF 71.20 | CHF 70.00 | 57.95K |
| 2026-07-23 | CHF 70.80 | -1.73% | CHF 70.95 | CHF 71.15 | CHF 70.30 | 45.65K |
| 2026-07-22 | CHF 72.05 | -1.84% | CHF 72.70 | CHF 72.70 | CHF 70.25 | 101.02K |
| 2026-07-21 | CHF 73.40 | +0.75% | CHF 72.60 | CHF 74.20 | CHF 71.90 | 115.16K |
| 2026-07-20 | CHF 72.85 | -1.22% | CHF 73.35 | CHF 74.50 | CHF 72.85 | 38.42K |
| 2026-07-17 | CHF 73.75 | +0.96% | CHF 73.10 | CHF 73.90 | CHF 72.30 | 52.97K |
| 2026-07-16 | CHF 73.05 | -1.42% | CHF 73.85 | CHF 73.85 | CHF 72.85 | 41.52K |
| 2026-07-15 | CHF 74.10 | +1.44% | CHF 73.30 | CHF 74.10 | CHF 72.90 | 61.13K |
| 2026-07-14 | CHF 73.05 | +0.14% | CHF 72.65 | CHF 73.30 | CHF 71.90 | 55.47K |
| 2026-07-13 | CHF 72.95 | +0.62% | CHF 72.65 | CHF 72.95 | CHF 71.85 | 70.13K |
| 2026-07-10 | CHF 72.50 | +0.07% | CHF 72.80 | CHF 73.65 | CHF 72.00 | 44.73K |
| 2026-07-09 | CHF 72.45 | +1.97% | CHF 71.85 | CHF 72.75 | CHF 71.10 | 73.79K |
| 2026-07-08 | CHF 71.05 | -1.59% | CHF 71.55 | CHF 71.95 | CHF 70.55 | 81.04K |
| 2026-07-07 | CHF 72.20 | -2.30% | CHF 74.60 | CHF 74.85 | CHF 71.85 | 132.92K |
| 2026-07-06 | CHF 73.90 | +2.92% | CHF 72.20 | CHF 75.95 | CHF 72.10 | 116.52K |
| 2026-07-03 | CHF 71.80 | -0.49% | CHF 72.20 | CHF 72.20 | CHF 70.50 | 112.17K |
| 2026-07-02 | CHF 72.15 | -0.89% | CHF 72.60 | CHF 73.45 | CHF 72.15 | 96.42K |
| 2026-07-01 | CHF 72.80 | +2.82% | CHF 71.40 | CHF 72.80 | CHF 71.05 | 166.12K |
| 2026-06-30 | CHF 70.80 | +1.29% | CHF 70.00 | CHF 71.95 | CHF 69.95 | 82.62K |
| 2026-06-29 | CHF 69.90 | -0.14% | CHF 70.80 | CHF 71.30 | CHF 69.60 | 78.49K |
| 2026-06-26 | CHF 70.00 | -2.98% | CHF 72.00 | CHF 72.10 | CHF 70.00 | 66.75K |
| 2026-06-25 | CHF 72.15 | +3.59% | CHF 69.50 | CHF 73.00 | CHF 69.15 | 113.29K |
| 2026-06-24 | CHF 69.65 | +1.60% | CHF 69.35 | CHF 70.60 | CHF 68.55 | 139.76K |
| 2026-06-23 | CHF 68.55 | 0.00% | CHF 68.35 | CHF 69.00 | CHF 67.85 | 85.98K |
| 2026-06-22 | CHF 68.55 | +0.88% | CHF 68.00 | CHF 69.30 | CHF 67.65 | 96.21K |
| 2026-06-19 | CHF 67.95 | +1.42% | CHF 67.20 | CHF 68.45 | CHF 66.70 | 266.26K |
| 2026-06-18 | CHF 67.00 | 0.00% | CHF 67.25 | CHF 67.25 | CHF 65.05 | 193.72K |
| 2026-06-17 | CHF 67.00 | +0.15% | CHF 66.70 | CHF 68.00 | CHF 66.05 | 223.06K |
| 2026-06-16 | CHF 66.90 | -7.60% | CHF 70.00 | CHF 70.50 | CHF 65.95 | 434.91K |
| 2026-06-15 | CHF 72.40 | -1.50% | CHF 74.50 | CHF 75.40 | CHF 72.20 | 101.17K |
| 2026-06-12 | CHF 73.50 | -2.46% | CHF 75.80 | CHF 76.50 | CHF 73.20 | 137.18K |
| 2026-06-11 | CHF 75.35 | -1.89% | CHF 76.00 | CHF 77.10 | CHF 75.35 | 59.99K |
| 2026-06-10 | CHF 76.80 | -1.16% | CHF 77.95 | CHF 78.15 | CHF 76.35 | 52.10K |
| 2026-06-09 | CHF 77.70 | +0.19% | CHF 76.85 | CHF 79.60 | CHF 76.85 | 81.69K |
| 2026-06-08 | CHF 77.55 | -1.02% | CHF 77.30 | CHF 78.15 | CHF 76.05 | 50.15K |
| 2026-06-05 | CHF 78.35 | -1.07% | CHF 78.85 | CHF 79.95 | CHF 77.90 | 61.26K |
| 2026-06-04 | CHF 79.20 | +1.54% | CHF 77.90 | CHF 80.00 | CHF 77.35 | 55.83K |
| 2026-06-03 | CHF 78.00 | -0.45% | CHF 78.60 | CHF 78.60 | CHF 77.10 | 40.80K |
| 2026-06-02 | CHF 78.35 | -1.38% | CHF 79.55 | CHF 81.60 | CHF 78.05 | 46.68K |
| 2026-06-01 | CHF 79.45 | -2.87% | CHF 81.50 | CHF 81.70 | CHF 78.80 | 60.02K |
| 2026-05-29 | CHF 81.80 | -0.24% | CHF 81.90 | CHF 83.55 | CHF 81.55 | 192.08K |