Tecan Group AG TECN
SIX · Switzerland · Health Technology
CHF 231.00-3.40 (-1.45%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 234.40 | +0.60% | CHF 233.00 | CHF 235.60 | CHF 231.00 | 137.37K |
| 2026-09-29 | CHF 233.00 | +1.22% | CHF 231.00 | CHF 237.20 | CHF 230.40 | 92.00K |
| 2026-09-28 | CHF 230.20 | +3.14% | CHF 227.60 | CHF 233.60 | CHF 225.80 | 58.78K |
| 2026-09-25 | CHF 223.20 | -2.11% | CHF 228.00 | CHF 229.60 | CHF 222.40 |
| 92.51K |
| 2026-09-24 | CHF 228.00 | +4.68% | CHF 217.00 | CHF 228.60 | CHF 217.00 | 100.50K |
| 2026-09-23 | CHF 217.80 | -0.27% | CHF 218.20 | CHF 219.80 | CHF 216.80 | 38.78K |
| 2026-09-22 | CHF 218.40 | +3.21% | CHF 214.20 | CHF 219.40 | CHF 211.80 | 37.47K |
| 2026-09-21 | CHF 211.60 | -3.29% | CHF 218.60 | CHF 219.80 | CHF 211.60 | 84.72K |
| 2026-09-18 | CHF 218.80 | 0.00% | CHF 220.00 | CHF 222.00 | CHF 218.20 | 99.81K |
| 2026-09-17 | CHF 218.80 | +1.77% | CHF 214.80 | CHF 218.80 | CHF 212.20 | 65.32K |
| 2026-09-16 | CHF 215.00 | +2.19% | CHF 210.00 | CHF 215.00 | CHF 208.60 | 116.13K |
| 2026-09-15 | CHF 210.40 | +6.80% | CHF 197.00 | CHF 210.40 | CHF 196.80 | 73.51K |
| 2026-09-14 | CHF 197.00 | -1.01% | CHF 198.80 | CHF 201.80 | CHF 197.00 | 29.31K |
| 2026-09-11 | CHF 199.00 | +1.63% | CHF 197.80 | CHF 200.00 | CHF 195.50 | 49.13K |
| 2026-09-10 | CHF 195.80 | -0.61% | CHF 198.90 | CHF 200.00 | CHF 193.90 | 32.81K |
| 2026-09-09 | CHF 197.00 | -0.40% | CHF 196.80 | CHF 198.80 | CHF 194.70 | 25.68K |
| 2026-09-08 | CHF 197.80 | +0.41% | CHF 198.00 | CHF 200.00 | CHF 196.20 | 53.16K |
| 2026-09-07 | CHF 197.00 | +1.08% | CHF 192.60 | CHF 197.00 | CHF 191.90 | 23.27K |
| 2026-09-04 | CHF 194.90 | -0.36% | CHF 195.00 | CHF 196.70 | CHF 194.00 | 46.11K |
| 2026-09-03 | CHF 195.60 | -0.20% | CHF 195.70 | CHF 199.70 | CHF 195.30 | 58.12K |
| 2026-09-02 | CHF 196.00 | +0.10% | CHF 195.60 | CHF 200.20 | CHF 193.40 | 54.79K |
| 2026-09-01 | CHF 195.80 | -0.91% | CHF 196.00 | CHF 201.00 | CHF 193.90 | 60.85K |
| 2026-08-31 | CHF 197.60 | +1.65% | CHF 194.40 | CHF 197.60 | CHF 193.00 | 88.56K |
| 2026-08-28 | CHF 194.40 | +1.57% | CHF 190.30 | CHF 196.40 | CHF 188.70 | 44.40K |
| 2026-08-27 | CHF 191.40 | +1.75% | CHF 188.10 | CHF 191.50 | CHF 186.20 | 39.51K |
| 2026-08-26 | CHF 188.10 | -2.69% | CHF 185.00 | CHF 189.60 | CHF 183.00 | 48.50K |
| 2026-08-25 | CHF 193.30 | +0.31% | CHF 193.10 | CHF 195.00 | CHF 191.20 | 19.49K |
| 2026-08-24 | CHF 192.70 | +0.84% | CHF 189.80 | CHF 194.10 | CHF 189.80 | 24.73K |
| 2026-08-21 | CHF 191.10 | -2.99% | CHF 197.40 | CHF 197.40 | CHF 191.10 | 35.04K |
| 2026-08-20 | CHF 197.00 | +3.03% | CHF 192.10 | CHF 197.00 | CHF 192.10 | 49.81K |
| 2026-08-19 | CHF 191.20 | +1.11% | CHF 187.70 | CHF 192.40 | CHF 186.50 | 46.12K |
| 2026-08-18 | CHF 189.10 | -1.51% | CHF 190.10 | CHF 191.40 | CHF 186.90 | 105.05K |
| 2026-08-17 | CHF 192.00 | -1.94% | CHF 194.90 | CHF 196.30 | CHF 190.80 | 40.94K |
| 2026-08-14 | CHF 195.80 | +0.41% | CHF 195.30 | CHF 199.70 | CHF 194.90 | 43.74K |
| 2026-08-13 | CHF 195.00 | +6.85% | CHF 186.80 | CHF 196.10 | CHF 185.50 | 85.28K |
| 2026-08-12 | CHF 182.50 | +0.72% | CHF 180.80 | CHF 182.50 | CHF 175.30 | 90.55K |
| 2026-08-11 | CHF 181.20 | -10.30% | CHF 181.00 | CHF 189.50 | CHF 175.00 | 160.24K |
| 2026-08-10 | CHF 202.00 | +3.54% | CHF 195.60 | CHF 202.00 | CHF 195.30 | 62.71K |
| 2026-08-07 | CHF 195.10 | +1.72% | CHF 193.00 | CHF 198.90 | CHF 191.50 | 53.41K |
| 2026-08-06 | CHF 191.80 | -1.03% | CHF 194.50 | CHF 195.70 | CHF 191.80 | 38.04K |
| 2026-08-05 | CHF 193.80 | 0.00% | CHF 194.90 | CHF 196.60 | CHF 191.50 | 23.04K |
| 2026-08-04 | CHF 193.80 | +0.47% | CHF 193.00 | CHF 197.70 | CHF 193.00 | 59.10K |
| 2026-08-03 | CHF 192.90 | +3.65% | CHF 186.90 | CHF 195.00 | CHF 186.50 | 37.76K |
| 2026-07-31 | CHF 186.10 | -0.43% | CHF 188.00 | CHF 191.90 | CHF 186.10 | 45.77K |
| 2026-07-30 | CHF 186.90 | +0.75% | CHF 184.50 | CHF 188.80 | CHF 184.40 | 61.63K |
| 2026-07-29 | CHF 185.50 | +0.22% | CHF 183.80 | CHF 185.50 | CHF 182.60 | 43.05K |
| 2026-07-28 | CHF 185.10 | +3.29% | CHF 180.00 | CHF 186.60 | CHF 178.00 | 52.26K |
| 2026-07-27 | CHF 179.20 | -1.65% | CHF 183.00 | CHF 184.50 | CHF 179.20 | 20.71K |
| 2026-07-24 | CHF 182.20 | +1.50% | CHF 179.40 | CHF 182.20 | CHF 178.00 | 43.08K |
| 2026-07-23 | CHF 179.50 | +0.34% | CHF 177.00 | CHF 181.50 | CHF 174.90 | 42.75K |
| 2026-07-22 | CHF 178.90 | -1.38% | CHF 179.30 | CHF 180.20 | CHF 177.00 | 38.84K |
| 2026-07-21 | CHF 181.40 | +1.51% | CHF 176.90 | CHF 182.40 | CHF 174.70 | 86.62K |
| 2026-07-20 | CHF 178.70 | -0.72% | CHF 178.30 | CHF 180.20 | CHF 176.70 | 32.36K |
| 2026-07-17 | CHF 180.00 | -1.32% | CHF 180.50 | CHF 182.60 | CHF 179.70 | 36.04K |
| 2026-07-16 | CHF 182.40 | -0.65% | CHF 182.30 | CHF 182.50 | CHF 179.80 | 49.00K |
| 2026-07-15 | CHF 183.60 | -0.76% | CHF 182.60 | CHF 185.60 | CHF 182.60 | 38.16K |
| 2026-07-14 | CHF 185.00 | +1.09% | CHF 182.00 | CHF 186.40 | CHF 179.80 | 58.63K |
| 2026-07-13 | CHF 183.00 | +0.05% | CHF 181.60 | CHF 184.00 | CHF 180.80 | 51.86K |
| 2026-07-10 | CHF 182.90 | +4.51% | CHF 176.50 | CHF 183.50 | CHF 176.50 | 65.06K |
| 2026-07-09 | CHF 175.00 | +4.29% | CHF 170.00 | CHF 175.60 | CHF 167.50 | 46.67K |
| 2026-07-08 | CHF 167.80 | -2.61% | CHF 170.50 | CHF 170.90 | CHF 166.60 | 42.94K |
| 2026-07-07 | CHF 172.30 | -2.05% | CHF 176.40 | CHF 178.00 | CHF 171.30 | 32.25K |
| 2026-07-06 | CHF 175.90 | -0.57% | CHF 177.50 | CHF 178.10 | CHF 173.80 | 33.76K |
| 2026-07-03 | CHF 176.90 | -1.89% | CHF 179.80 | CHF 180.90 | CHF 175.50 | 26.43K |
| 2026-07-02 | CHF 180.30 | +2.68% | CHF 175.80 | CHF 181.20 | CHF 174.40 | 59.70K |
| 2026-07-01 | CHF 175.60 | +8.53% | CHF 175.00 | CHF 180.00 | CHF 171.30 | 126.52K |
| 2026-06-30 | CHF 161.80 | -0.74% | CHF 163.90 | CHF 165.00 | CHF 161.30 | 30.37K |
| 2026-06-29 | CHF 163.00 | +0.25% | CHF 162.90 | CHF 167.00 | CHF 162.90 | 57.31K |
| 2026-06-26 | CHF 162.60 | -1.99% | CHF 164.00 | CHF 165.40 | CHF 160.00 | 42.39K |
| 2026-06-25 | CHF 165.90 | +6.55% | CHF 155.60 | CHF 166.20 | CHF 153.80 | 141.08K |
| 2026-06-24 | CHF 155.70 | +3.80% | CHF 150.90 | CHF 156.60 | CHF 148.70 | 52.81K |
| 2026-06-23 | CHF 150.00 | -0.27% | CHF 149.80 | CHF 152.10 | CHF 148.90 | 27.23K |
| 2026-06-22 | CHF 150.40 | -0.86% | CHF 151.00 | CHF 153.10 | CHF 150.40 | 24.00K |
| 2026-06-19 | CHF 151.70 | +1.88% | CHF 149.50 | CHF 151.70 | CHF 148.50 | 57.45K |
| 2026-06-18 | CHF 148.90 | -0.67% | CHF 150.00 | CHF 150.20 | CHF 144.00 | 35.89K |
| 2026-06-17 | CHF 149.90 | +1.35% | CHF 149.20 | CHF 151.30 | CHF 148.00 | 22.85K |
| 2026-06-16 | CHF 147.90 | -0.87% | CHF 148.00 | CHF 149.00 | CHF 145.60 | 29.30K |
| 2026-06-15 | CHF 149.20 | +1.15% | CHF 149.20 | CHF 151.00 | CHF 146.00 | 66.71K |
| 2026-06-12 | CHF 147.50 | -2.77% | CHF 155.00 | CHF 155.00 | CHF 147.30 | 31.88K |
| 2026-06-11 | CHF 151.70 | -1.24% | CHF 151.70 | CHF 154.80 | CHF 151.00 | 45.44K |
| 2026-06-10 | CHF 153.60 | -0.26% | CHF 155.00 | CHF 155.70 | CHF 152.50 | 23.23K |
| 2026-06-09 | CHF 154.00 | -0.65% | CHF 154.40 | CHF 156.80 | CHF 153.60 | 31.94K |
| 2026-06-08 | CHF 155.00 | -0.96% | CHF 154.20 | CHF 156.20 | CHF 151.00 | 35.71K |
| 2026-06-05 | CHF 156.50 | -4.28% | CHF 163.90 | CHF 166.00 | CHF 156.50 | 94.23K |
| 2026-06-04 | CHF 163.50 | +4.21% | CHF 156.40 | CHF 164.50 | CHF 156.40 | 52.30K |
| 2026-06-03 | CHF 156.90 | +0.06% | CHF 154.60 | CHF 157.50 | CHF 154.50 | 30.25K |
| 2026-06-02 | CHF 156.80 | +0.58% | CHF 155.70 | CHF 162.80 | CHF 155.20 | 74.86K |
| 2026-06-01 | CHF 155.90 | +0.32% | CHF 155.20 | CHF 156.10 | CHF 152.90 | 49.25K |
| 2026-05-29 | CHF 155.40 | +1.44% | CHF 154.10 | CHF 156.20 | CHF 153.00 | 59.74K |
| 2026-05-28 | CHF 153.20 | +1.73% | CHF 149.20 | CHF 154.50 | CHF 148.70 | 60.24K |