VZ Holding AG VZN
SIX · Switzerland · Finance
CHF 155.40-5.60 (-3.48%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 155.40 | -3.48% | CHF 160.40 | CHF 160.40 | CHF 155.40 | 30.28K |
| 2026-09-30 | CHF 161.00 | +0.37% | CHF 161.00 | CHF 165.00 | CHF 161.00 | 55.88K |
| 2026-09-29 | CHF 160.40 | +1.13% | CHF 158.80 | CHF 161.00 | CHF 158.20 | 17.44K |
| 2026-09-28 | CHF 158.60 | +0.76% | CHF 157.80 | CHF 159.00 | CHF 157.20 | 21.05K |
| 2026-09-25 | CHF 157.40 | -1.13% | CHF 159.80 | CHF 160.00 | CHF 157.00 | 23.66K |
| 2026-09-24 | CHF 159.20 | -3.16% | CHF 161.60 | CHF 162.20 | CHF 159.00 | 32.13K |
| 2026-09-23 | CHF 164.40 | -1.08% | CHF 166.80 | CHF 168.00 | CHF 163.20 | 25.87K |
| 2026-09-22 | CHF 166.20 | -0.95% | CHF 169.20 | CHF 173.40 | CHF 165.20 | 36.74K |
| 2026-09-21 | CHF 167.80 | +1.70% | CHF 165.60 | CHF 169.20 | CHF 165.60 | 13.46K |
| 2026-09-18 | CHF 165.00 | +0.49% | CHF 164.00 | CHF 166.60 | CHF 163.60 | 109.26K |
| 2026-09-17 | CHF 164.20 | -0.12% | CHF 165.00 | CHF 166.40 | CHF 163.60 | 37.55K |
| 2026-09-16 | CHF 164.40 | -0.48% | CHF 166.40 | CHF 166.40 | CHF 163.80 | 12.59K |
| 2026-09-15 | CHF 165.20 | +0.24% | CHF 165.40 | CHF 165.80 | CHF 161.00 | 19.26K |
| 2026-09-14 | CHF 164.80 | -0.96% | CHF 166.40 | CHF 168.40 | CHF 164.60 | 23.80K |
| 2026-09-11 | CHF 166.40 | +0.85% | CHF 164.80 | CHF 167.00 | CHF 164.60 | 17.75K |
| 2026-09-10 | CHF 165.00 | -0.96% | CHF 167.00 | CHF 168.60 | CHF 164.60 | 36.22K |
| 2026-09-09 | CHF 166.60 | -4.36% | CHF 173.20 | CHF 173.20 | CHF 165.80 | 22.56K |
| 2026-09-08 | CHF 174.20 | -0.57% | CHF 176.20 | CHF 177.20 | CHF 174.20 | 26.22K |
| 2026-09-07 | CHF 175.20 | -1.02% | CHF 176.40 | CHF 177.00 | CHF 175.20 | 10.32K |
| 2026-09-04 | CHF 177.00 | -1.67% | CHF 180.60 | CHF 180.80 | CHF 177.00 | 19.48K |
| 2026-09-03 | CHF 180.00 | +0.22% | CHF 179.60 | CHF 180.80 | CHF 178.20 | 17.28K |
| 2026-09-02 | CHF 179.60 | +0.67% | CHF 178.20 | CHF 179.60 | CHF 177.40 | 25.18K |
| 2026-09-01 | CHF 178.40 | -0.45% | CHF 179.00 | CHF 179.60 | CHF 175.60 | 27.86K |
| 2026-08-31 | CHF 179.20 | 0.00% | CHF 178.40 | CHF 179.60 | CHF 178.00 | 30.67K |
| 2026-08-28 | CHF 179.20 | -0.22% | CHF 180.20 | CHF 181.00 | CHF 178.80 | 16.19K |
| 2026-08-27 | CHF 179.60 | +0.67% | CHF 179.00 | CHF 181.60 | CHF 177.20 | 21.69K |
| 2026-08-26 | CHF 178.40 | -0.22% | CHF 179.40 | CHF 179.80 | CHF 177.40 | 18.90K |
| 2026-08-25 | CHF 178.80 | -1.22% | CHF 179.60 | CHF 181.60 | CHF 178.80 | 28.70K |
| 2026-08-24 | CHF 181.00 | +3.31% | CHF 178.40 | CHF 182.60 | CHF 178.40 | 44.87K |
| 2026-08-21 | CHF 175.20 | +1.04% | CHF 173.00 | CHF 176.60 | CHF 172.40 | 41.60K |
| 2026-08-20 | CHF 173.40 | +0.70% | CHF 172.00 | CHF 173.40 | CHF 171.20 | 28.04K |
| 2026-08-19 | CHF 172.20 | +1.29% | CHF 170.00 | CHF 174.20 | CHF 169.80 | 45.30K |
| 2026-08-18 | CHF 170.00 | +1.19% | CHF 167.60 | CHF 171.60 | CHF 167.60 | 19.94K |
| 2026-08-17 | CHF 168.00 | -4.22% | CHF 173.60 | CHF 174.00 | CHF 167.60 | 30.09K |
| 2026-08-14 | CHF 175.40 | +7.74% | CHF 165.80 | CHF 179.00 | CHF 165.80 | 54.05K |
| 2026-08-13 | CHF 162.80 | +0.99% | CHF 162.20 | CHF 163.60 | CHF 161.20 | 10.39K |
| 2026-08-12 | CHF 161.20 | -0.25% | CHF 161.60 | CHF 162.20 | CHF 161.00 | 5.67K |
| 2026-08-11 | CHF 161.60 | 0.00% | CHF 162.00 | CHF 162.80 | CHF 160.60 | 8.28K |
| 2026-08-10 | CHF 161.60 | -0.12% | CHF 161.40 | CHF 162.20 | CHF 160.80 | 10.86K |
| 2026-08-07 | CHF 161.80 | +0.12% | CHF 161.00 | CHF 161.80 | CHF 159.20 | 15.79K |
| 2026-08-06 | CHF 161.60 | -0.25% | CHF 162.60 | CHF 162.80 | CHF 161.20 | 10.06K |
| 2026-08-05 | CHF 162.00 | +1.38% | CHF 160.40 | CHF 162.20 | CHF 158.60 | 13.85K |
| 2026-08-04 | CHF 159.80 | +2.17% | CHF 156.40 | CHF 161.60 | CHF 156.40 | 41.33K |
| 2026-08-03 | CHF 156.40 | +1.03% | CHF 155.40 | CHF 157.20 | CHF 155.00 | 16.12K |
| 2026-07-31 | CHF 154.80 | -2.40% | CHF 159.80 | CHF 160.00 | CHF 154.80 | 19.81K |
| 2026-07-30 | CHF 158.60 | -0.13% | CHF 158.40 | CHF 160.00 | CHF 158.40 | 17.35K |
| 2026-07-29 | CHF 158.80 | -1.12% | CHF 161.20 | CHF 161.40 | CHF 158.20 | 17.06K |
| 2026-07-28 | CHF 160.60 | +0.12% | CHF 161.00 | CHF 161.40 | CHF 159.20 | 18.19K |
| 2026-07-27 | CHF 160.40 | +0.12% | CHF 161.20 | CHF 161.60 | CHF 159.60 | 8.60K |
| 2026-07-24 | CHF 160.20 | +1.39% | CHF 157.40 | CHF 160.20 | CHF 157.40 | 27.66K |
| 2026-07-23 | CHF 158.00 | -1.99% | CHF 160.80 | CHF 160.80 | CHF 157.60 | 11.39K |
| 2026-07-22 | CHF 161.20 | -0.12% | CHF 161.80 | CHF 163.20 | CHF 160.80 | 15.56K |
| 2026-07-21 | CHF 161.40 | +0.25% | CHF 161.40 | CHF 161.40 | CHF 159.20 | 11.18K |
| 2026-07-20 | CHF 161.00 | -1.59% | CHF 163.80 | CHF 165.00 | CHF 161.00 | 15.57K |
| 2026-07-17 | CHF 163.60 | -0.85% | CHF 164.40 | CHF 165.60 | CHF 162.60 | 17.56K |
| 2026-07-16 | CHF 165.00 | +1.48% | CHF 162.60 | CHF 165.00 | CHF 162.20 | 34.58K |
| 2026-07-15 | CHF 162.60 | +0.99% | CHF 161.40 | CHF 163.80 | CHF 160.00 | 14.78K |
| 2026-07-14 | CHF 161.00 | +1.26% | CHF 159.40 | CHF 161.80 | CHF 158.20 | 23.53K |
| 2026-07-13 | CHF 159.00 | +0.51% | CHF 158.00 | CHF 159.80 | CHF 157.20 | 22.79K |
| 2026-07-10 | CHF 158.20 | +0.51% | CHF 158.00 | CHF 159.40 | CHF 156.40 | 15.24K |
| 2026-07-09 | CHF 157.40 | +0.38% | CHF 156.20 | CHF 158.60 | CHF 155.80 | 21.01K |
| 2026-07-08 | CHF 156.80 | -1.13% | CHF 159.00 | CHF 159.00 | CHF 156.60 | 15.13K |
| 2026-07-07 | CHF 158.60 | -1.25% | CHF 160.80 | CHF 163.40 | CHF 157.80 | 29.70K |
| 2026-07-06 | CHF 160.60 | +2.42% | CHF 157.20 | CHF 160.60 | CHF 157.00 | 25.77K |
| 2026-07-03 | CHF 156.80 | -0.13% | CHF 157.00 | CHF 157.40 | CHF 155.20 | 9.07K |
| 2026-07-02 | CHF 157.00 | +1.55% | CHF 155.00 | CHF 158.00 | CHF 153.80 | 27.97K |
| 2026-07-01 | CHF 154.60 | +2.11% | CHF 151.20 | CHF 155.00 | CHF 151.20 | 23.38K |
| 2026-06-30 | CHF 151.40 | +0.66% | CHF 150.80 | CHF 152.40 | CHF 150.20 | 20.46K |
| 2026-06-29 | CHF 150.40 | 0.00% | CHF 150.20 | CHF 152.40 | CHF 150.00 | 15.52K |
| 2026-06-26 | CHF 150.40 | -0.13% | CHF 149.00 | CHF 150.80 | CHF 147.60 | 23.37K |
| 2026-06-25 | CHF 150.60 | +0.40% | CHF 150.00 | CHF 152.60 | CHF 149.60 | 18.44K |
| 2026-06-24 | CHF 150.00 | -0.27% | CHF 149.60 | CHF 150.40 | CHF 148.40 | 17.58K |
| 2026-06-23 | CHF 150.40 | +0.67% | CHF 148.60 | CHF 150.80 | CHF 147.60 | 15.19K |
| 2026-06-22 | CHF 149.40 | -0.80% | CHF 150.20 | CHF 151.00 | CHF 148.60 | 18.05K |
| 2026-06-19 | CHF 150.60 | +0.94% | CHF 148.80 | CHF 151.00 | CHF 148.20 | 51.87K |
| 2026-06-18 | CHF 149.20 | -1.19% | CHF 151.00 | CHF 151.40 | CHF 148.40 | 25.28K |
| 2026-06-17 | CHF 151.00 | +0.13% | CHF 150.40 | CHF 151.80 | CHF 149.40 | 19.74K |
| 2026-06-16 | CHF 150.80 | +1.07% | CHF 149.80 | CHF 150.80 | CHF 149.40 | 21.34K |
| 2026-06-15 | CHF 149.20 | +1.36% | CHF 148.60 | CHF 150.80 | CHF 147.60 | 18.95K |
| 2026-06-12 | CHF 147.20 | +2.79% | CHF 143.60 | CHF 147.60 | CHF 143.60 | 16.14K |
| 2026-06-11 | CHF 143.20 | -0.83% | CHF 144.40 | CHF 144.60 | CHF 143.00 | 12.01K |
| 2026-06-10 | CHF 144.40 | -0.69% | CHF 145.80 | CHF 145.80 | CHF 142.40 | 13.95K |
| 2026-06-09 | CHF 145.40 | +0.97% | CHF 143.60 | CHF 146.80 | CHF 143.40 | 20.13K |
| 2026-06-08 | CHF 144.00 | -0.28% | CHF 143.60 | CHF 144.80 | CHF 142.40 | 13.39K |
| 2026-06-05 | CHF 144.40 | +0.42% | CHF 143.80 | CHF 146.40 | CHF 143.80 | 12.90K |
| 2026-06-04 | CHF 143.80 | +1.27% | CHF 141.20 | CHF 144.40 | CHF 141.20 | 16.56K |
| 2026-06-03 | CHF 142.00 | -1.66% | CHF 143.60 | CHF 144.00 | CHF 141.60 | 20.57K |
| 2026-06-02 | CHF 144.40 | -1.23% | CHF 146.20 | CHF 147.80 | CHF 143.60 | 19.77K |
| 2026-06-01 | CHF 146.20 | -1.62% | CHF 147.80 | CHF 149.20 | CHF 145.00 | 29.74K |
| 2026-05-29 | CHF 148.60 | 0.00% | CHF 149.00 | CHF 149.40 | CHF 147.40 | 22.09K |