Warteck Invest AG WARN
SIX · Switzerland · Finance
CHF 1,930.000.00 (0.00%)
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 1,930.00 | +0.52% | CHF 1,915.00 | CHF 1,930.00 | CHF 1,915.00 | 78 |
| 2026-09-29 | CHF 1,920.00 | 0.00% | CHF 1,925.00 | CHF 1,925.00 | CHF 1,920.00 | 33 |
| 2026-09-28 | CHF 1,920.00 | -0.78% | CHF 1,925.00 | CHF 1,935.00 | CHF 1,920.00 | 37 |
| 2026-09-25 | CHF 1,935.00 | +0.52% | CHF 1,925.00 | CHF 1,935.00 | CHF 1,920.00 | 125 |
| 2026-09-24 | CHF 1,925.00 | -0.77% | CHF 1,940.00 | CHF 1,940.00 | CHF 1,920.00 | 99 |
| 2026-09-23 | CHF 1,940.00 | -0.51% | CHF 1,950.00 | CHF 1,950.00 | CHF 1,940.00 | 40 |
| 2026-09-22 | CHF 1,950.00 | +0.52% | CHF 1,940.00 | CHF 1,950.00 | CHF 1,940.00 | 38 |
| 2026-09-21 | CHF 1,940.00 | -0.51% | CHF 1,950.00 | CHF 1,950.00 | CHF 1,940.00 | 44 |
| 2026-09-18 | CHF 1,950.00 | +0.52% | CHF 1,925.00 | CHF 1,950.00 | CHF 1,925.00 | 406 |
| 2026-09-17 | CHF 1,940.00 | +1.04% | CHF 1,930.00 | CHF 1,945.00 | CHF 1,925.00 | 335 |
| 2026-09-16 | CHF 1,920.00 | -1.03% | CHF 1,940.00 | CHF 1,940.00 | CHF 1,920.00 | 5.52K |
| 2026-09-15 | CHF 1,940.00 | +0.78% | CHF 1,930.00 | CHF 1,940.00 | CHF 1,925.00 | 130 |
| 2026-09-14 | CHF 1,925.00 | 0.00% | CHF 1,920.00 | CHF 1,940.00 | CHF 1,910.00 | 106 |
| 2026-09-11 | CHF 1,925.00 | +0.26% | CHF 1,940.00 | CHF 1,940.00 | CHF 1,915.00 | 66 |
| 2026-09-10 | CHF 1,920.00 | 0.00% | CHF 1,915.00 | CHF 1,945.00 | CHF 1,915.00 | 188 |
| 2026-09-09 | CHF 1,920.00 | -0.26% | CHF 1,915.00 | CHF 1,920.00 | CHF 1,915.00 | 37 |
| 2026-09-08 | CHF 1,925.00 | 0.00% | CHF 1,915.00 | CHF 1,925.00 | CHF 1,900.00 | 69 |
| 2026-09-07 | CHF 1,925.00 | 0.00% | CHF 1,915.00 | CHF 1,925.00 | CHF 1,915.00 | 13 |
| 2026-09-04 | CHF 1,925.00 | +0.26% | CHF 1,910.00 | CHF 1,925.00 | CHF 1,910.00 | 51 |
| 2026-09-03 | CHF 1,920.00 | -0.26% | CHF 1,910.00 | CHF 1,920.00 | CHF 1,905.00 | 100 |
| 2026-09-02 | CHF 1,925.00 | +0.26% | CHF 1,920.00 | CHF 1,925.00 | CHF 1,910.00 | 111 |
| 2026-09-01 | CHF 1,920.00 | -0.26% | CHF 1,910.00 | CHF 1,920.00 | CHF 1,905.00 | 49 |
| 2026-08-31 | CHF 1,925.00 | -0.26% | CHF 1,925.00 | CHF 1,925.00 | CHF 1,905.00 | 101 |
| 2026-08-28 | CHF 1,930.00 | +0.26% | CHF 1,920.00 | CHF 1,930.00 | CHF 1,920.00 | 73 |
| 2026-08-27 | CHF 1,925.00 | 0.00% | CHF 1,925.00 | CHF 1,930.00 | CHF 1,910.00 | 156 |
| 2026-08-26 | CHF 1,925.00 | +0.26% | CHF 1,905.00 | CHF 1,930.00 | CHF 1,905.00 | 145 |
| 2026-08-25 | CHF 1,920.00 | +0.52% | CHF 1,910.00 | CHF 1,920.00 | CHF 1,900.00 | 306 |
| 2026-08-24 | CHF 1,910.00 | +0.26% | CHF 1,910.00 | CHF 1,910.00 | CHF 1,900.00 | 53 |
| 2026-08-21 | CHF 1,905.00 | -0.26% | CHF 1,915.00 | CHF 1,915.00 | CHF 1,905.00 | 60 |
| 2026-08-20 | CHF 1,910.00 | -0.26% | CHF 1,920.00 | CHF 1,920.00 | CHF 1,900.00 | 127 |
| 2026-08-19 | CHF 1,915.00 | 0.00% | CHF 1,920.00 | CHF 1,920.00 | CHF 1,905.00 | 47 |
| 2026-08-18 | CHF 1,915.00 | -0.26% | CHF 1,910.00 | CHF 1,915.00 | CHF 1,905.00 | 100 |
| 2026-08-17 | CHF 1,920.00 | 0.00% | CHF 1,920.00 | CHF 1,930.00 | CHF 1,905.00 | 250 |
| 2026-08-14 | CHF 1,920.00 | -0.26% | CHF 1,920.00 | CHF 1,930.00 | CHF 1,915.00 | 75 |
| 2026-08-13 | CHF 1,925.00 | 0.00% | CHF 1,925.00 | CHF 1,925.00 | CHF 1,915.00 | 72 |
| 2026-08-12 | CHF 1,925.00 | +0.79% | CHF 1,915.00 | CHF 1,930.00 | CHF 1,910.00 | 102 |
| 2026-08-11 | CHF 1,910.00 | -0.26% | CHF 1,910.00 | CHF 1,915.00 | CHF 1,910.00 | 45 |
| 2026-08-10 | CHF 1,915.00 | -0.26% | CHF 1,930.00 | CHF 1,930.00 | CHF 1,910.00 | 63 |
| 2026-08-07 | CHF 1,920.00 | 0.00% | CHF 1,930.00 | CHF 1,930.00 | CHF 1,895.00 | 91 |
| 2026-08-06 | CHF 1,920.00 | -1.03% | CHF 1,940.00 | CHF 1,940.00 | CHF 1,900.00 | 205 |
| 2026-08-05 | CHF 1,940.00 | -0.51% | CHF 1,940.00 | CHF 1,955.00 | CHF 1,935.00 | 61 |
| 2026-08-04 | CHF 1,950.00 | +0.26% | CHF 1,940.00 | CHF 1,960.00 | CHF 1,935.00 | 140 |
| 2026-08-03 | CHF 1,945.00 | 0.00% | CHF 1,950.00 | CHF 1,955.00 | CHF 1,940.00 | 30 |
| 2026-07-31 | CHF 1,945.00 | -0.26% | CHF 1,955.00 | CHF 1,960.00 | CHF 1,940.00 | 115 |
| 2026-07-30 | CHF 1,950.00 | 0.00% | CHF 1,960.00 | CHF 1,960.00 | CHF 1,945.00 | 21 |
| 2026-07-29 | CHF 1,950.00 | -0.51% | CHF 1,955.00 | CHF 1,955.00 | CHF 1,945.00 | 57 |
| 2026-07-28 | CHF 1,960.00 | +0.51% | CHF 1,945.00 | CHF 1,960.00 | CHF 1,940.00 | 103 |
| 2026-07-27 | CHF 1,950.00 | -0.26% | CHF 1,950.00 | CHF 1,950.00 | CHF 1,945.00 | 23 |
| 2026-07-24 | CHF 1,955.00 | 0.00% | CHF 1,950.00 | CHF 1,955.00 | CHF 1,940.00 | 134 |
| 2026-07-23 | CHF 1,955.00 | -0.51% | CHF 1,955.00 | CHF 1,965.00 | CHF 1,955.00 | 135 |
| 2026-07-22 | CHF 1,965.00 | 0.00% | CHF 1,965.00 | CHF 1,965.00 | CHF 1,960.00 | 54 |
| 2026-07-21 | CHF 1,965.00 | 0.00% | CHF 1,965.00 | CHF 1,965.00 | CHF 1,965.00 | 1 |
| 2026-07-20 | CHF 1,965.00 | +0.26% | CHF 1,960.00 | CHF 1,965.00 | CHF 1,950.00 | 36 |
| 2026-07-17 | CHF 1,960.00 | +0.26% | CHF 1,960.00 | CHF 1,960.00 | CHF 1,945.00 | 40 |
| 2026-07-16 | CHF 1,955.00 | +0.26% | CHF 1,960.00 | CHF 1,960.00 | CHF 1,940.00 | 116 |
| 2026-07-15 | CHF 1,950.00 | 0.00% | CHF 1,940.00 | CHF 1,960.00 | CHF 1,940.00 | 51 |
| 2026-07-14 | CHF 1,950.00 | -0.51% | CHF 1,950.00 | CHF 1,965.00 | CHF 1,930.00 | 228 |
| 2026-07-13 | CHF 1,960.00 | +0.77% | CHF 1,955.00 | CHF 1,960.00 | CHF 1,950.00 | 30 |
| 2026-07-10 | CHF 1,945.00 | -0.51% | CHF 1,960.00 | CHF 1,965.00 | CHF 1,945.00 | 67 |
| 2026-07-09 | CHF 1,955.00 | 0.00% | CHF 1,955.00 | CHF 1,955.00 | CHF 1,940.00 | 90 |
| 2026-07-08 | CHF 1,955.00 | -0.26% | CHF 1,950.00 | CHF 1,960.00 | CHF 1,945.00 | 77 |
| 2026-07-07 | CHF 1,960.00 | -0.25% | CHF 1,960.00 | CHF 1,965.00 | CHF 1,955.00 | 76 |
| 2026-07-06 | CHF 1,965.00 | +0.51% | CHF 1,950.00 | CHF 1,965.00 | CHF 1,945.00 | 96 |
| 2026-07-03 | CHF 1,955.00 | -0.26% | CHF 1,960.00 | CHF 1,965.00 | CHF 1,930.00 | 250 |
| 2026-07-02 | CHF 1,960.00 | +0.51% | CHF 1,945.00 | CHF 1,960.00 | CHF 1,945.00 | 66 |
| 2026-07-01 | CHF 1,950.00 | -0.76% | CHF 1,945.00 | CHF 1,960.00 | CHF 1,940.00 | 70 |
| 2026-06-30 | CHF 1,965.00 | +0.26% | CHF 1,950.00 | CHF 1,965.00 | CHF 1,950.00 | 46 |
| 2026-06-29 | CHF 1,960.00 | +0.26% | CHF 1,965.00 | CHF 1,965.00 | CHF 1,940.00 | 106 |
| 2026-06-26 | CHF 1,955.00 | -0.26% | CHF 1,965.00 | CHF 1,965.00 | CHF 1,955.00 | 16 |
| 2026-06-25 | CHF 1,960.00 | -0.25% | CHF 1,950.00 | CHF 1,960.00 | CHF 1,930.00 | 253 |
| 2026-06-24 | CHF 1,965.00 | +0.51% | CHF 1,960.00 | CHF 1,965.00 | CHF 1,940.00 | 90 |
| 2026-06-23 | CHF 1,955.00 | -0.26% | CHF 1,960.00 | CHF 1,960.00 | CHF 1,950.00 | 67 |
| 2026-06-22 | CHF 1,960.00 | +0.77% | CHF 1,955.00 | CHF 1,960.00 | CHF 1,945.00 | 69 |
| 2026-06-19 | CHF 1,945.00 | +0.52% | CHF 1,955.00 | CHF 1,960.00 | CHF 1,940.00 | 136 |
| 2026-06-18 | CHF 1,935.00 | -0.77% | CHF 1,950.00 | CHF 1,950.00 | CHF 1,925.00 | 82 |
| 2026-06-17 | CHF 1,950.00 | 0.00% | CHF 1,950.00 | CHF 1,960.00 | CHF 1,945.00 | 50 |
| 2026-06-16 | CHF 1,950.00 | 0.00% | CHF 1,950.00 | CHF 1,955.00 | CHF 1,940.00 | 66 |
| 2026-06-15 | CHF 1,950.00 | 0.00% | CHF 1,960.00 | CHF 1,960.00 | CHF 1,945.00 | 67 |
| 2026-06-12 | CHF 1,950.00 | 0.00% | CHF 1,945.00 | CHF 1,965.00 | CHF 1,945.00 | 48 |
| 2026-06-11 | CHF 1,950.00 | 0.00% | CHF 1,960.00 | CHF 1,960.00 | CHF 1,935.00 | 55 |
| 2026-06-10 | CHF 1,950.00 | +0.26% | CHF 1,940.00 | CHF 1,960.00 | CHF 1,940.00 | 96 |
| 2026-06-09 | CHF 1,945.00 | -0.26% | CHF 1,960.00 | CHF 1,960.00 | CHF 1,925.00 | 274 |
| 2026-06-08 | CHF 1,950.00 | -0.26% | CHF 1,950.00 | CHF 1,960.00 | CHF 1,935.00 | 142 |
| 2026-06-05 | CHF 1,955.00 | -0.26% | CHF 1,965.00 | CHF 1,995.00 | CHF 1,950.00 | 166 |
| 2026-06-04 | CHF 1,960.00 | +0.26% | CHF 1,950.00 | CHF 1,965.00 | CHF 1,950.00 | 91 |
| 2026-06-03 | CHF 1,955.00 | -0.26% | CHF 1,945.00 | CHF 1,975.00 | CHF 1,945.00 | 1.71K |
| 2026-06-02 | CHF 1,960.00 | +1.03% | CHF 1,925.00 | CHF 1,960.00 | CHF 1,920.00 | 328 |
| 2026-06-01 | CHF 1,940.00 | -0.26% | CHF 1,940.00 | CHF 1,940.00 | CHF 1,920.00 | 98 |
| 2026-05-29 | CHF 1,945.00 | +1.30% | CHF 1,935.00 | CHF 1,950.00 | CHF 1,925.00 | 88 |
| 2026-05-28 | CHF 1,920.00 | 0.00% | CHF 1,935.00 | CHF 1,935.00 | CHF 1,905.00 | 525 |