Advertisement
Autoneum Holding AG (AUTN.SW)
Swiss - Swiss Delayed Price. Currency in CHF
Follow
As of 11:50AM CET. Market open.
Advertisement
Time Period:
Nov 28, 2023 - Nov 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 28, 2024 | 101.20 | 103.60 | 101.20 | 102.60 | 102.60 | 676 |
| Nov 27, 2024 | 101.20 | 103.20 | 99.60 | 101.80 | 101.80 | 6,548 |
| Nov 26, 2024 | 101.40 | 101.80 | 99.60 | 101.00 | 101.00 | 4,839 |
| Nov 25, 2024 | 102.80 | 104.20 | 100.60 | 102.20 | 102.20 | 9,423 |
| Nov 22, 2024 | 102.20 | 103.20 | 101.80 | 103.00 | 103.00 | 7,892 |
| Nov 21, 2024 | 101.80 | 102.40 | 98.00 | 101.40 | 101.40 | 24,637 |
| Nov 20, 2024 | 103.00 | 103.20 | 100.60 | 101.20 | 101.20 | 5,841 |
| Nov 19, 2024 | 104.20 | 104.20 | 102.00 | 103.00 | 103.00 | 5,544 |
| Nov 18, 2024 | 104.60 | 104.60 | 102.00 | 102.80 | 102.80 | 6,079 |
| Nov 15, 2024 | 105.00 | 105.20 | 103.40 | 104.60 | 104.60 | 3,863 |
| Nov 14, 2024 | 104.20 | 106.80 | 104.20 | 104.80 | 104.80 | 4,656 |
| Nov 13, 2024 | 103.60 | 106.00 | 102.00 | 105.00 | 105.00 | 8,891 |
| Nov 12, 2024 | 106.00 | 106.80 | 104.20 | 104.60 | 104.60 | 7,294 |
| Nov 11, 2024 | 105.20 | 107.40 | 103.80 | 106.80 | 106.80 | 6,130 |
| Nov 08, 2024 | 107.00 | 107.20 | 105.20 | 105.60 | 105.60 | 6,766 |
| Nov 07, 2024 | 107.60 | 109.00 | 107.40 | 107.40 | 107.40 | 3,558 |
| Nov 06, 2024 | 108.80 | 109.40 | 107.00 | 107.60 | 107.60 | 11,313 |
| Nov 05, 2024 | 111.60 | 113.40 | 108.00 | 108.00 | 108.00 | 6,443 |
| Nov 04, 2024 | 116.20 | 116.20 | 112.40 | 112.40 | 112.40 | 8,214 |
| Nov 01, 2024 | 116.40 | 117.60 | 115.00 | 116.20 | 116.20 | 5,877 |
| Oct 31, 2024 | 116.60 | 117.00 | 114.20 | 115.60 | 115.60 | 6,074 |
| Oct 30, 2024 | 118.00 | 118.20 | 115.40 | 115.80 | 115.80 | 10,103 |
| Oct 29, 2024 | 122.00 | 123.20 | 118.20 | 118.20 | 118.20 | 8,668 |
| Oct 28, 2024 | 121.60 | 123.80 | 121.20 | 122.00 | 122.00 | 12,003 |
| Oct 25, 2024 | 122.00 | 122.60 | 120.60 | 120.80 | 120.80 | 4,213 |
| Oct 24, 2024 | 121.80 | 124.40 | 121.80 | 122.00 | 122.00 | 7,265 |
| Oct 23, 2024 | 122.80 | 124.80 | 121.20 | 121.20 | 121.20 | 9,938 |
| Oct 22, 2024 | 124.00 | 128.80 | 121.00 | 123.00 | 123.00 | 18,959 |
| Oct 21, 2024 | 116.00 | 118.20 | 115.80 | 117.00 | 117.00 | 5,459 |
| Oct 18, 2024 | 117.80 | 120.00 | 115.60 | 115.60 | 115.60 | 6,172 |
| Oct 17, 2024 | 119.00 | 119.00 | 116.60 | 117.20 | 117.20 | 4,085 |
| Oct 16, 2024 | 114.20 | 118.80 | 113.40 | 118.00 | 118.00 | 6,046 |
| Oct 15, 2024 | 116.00 | 117.60 | 113.80 | 113.80 | 113.80 | 4,585 |
| Oct 14, 2024 | 117.00 | 118.00 | 114.20 | 116.80 | 116.80 | 18,446 |
| Oct 11, 2024 | 116.80 | 118.20 | 116.80 | 117.80 | 117.80 | 1,670 |
| Oct 10, 2024 | 117.80 | 118.00 | 116.80 | 117.60 | 117.60 | 2,094 |
| Oct 09, 2024 | 115.20 | 119.60 | 115.20 | 117.20 | 117.20 | 3,656 |
| Oct 08, 2024 | 117.40 | 117.80 | 116.20 | 117.00 | 117.00 | 2,048 |
| Oct 07, 2024 | 116.80 | 117.60 | 116.20 | 117.40 | 117.40 | 2,920 |
| Oct 04, 2024 | 116.00 | 117.00 | 116.00 | 116.00 | 116.00 | 1,617 |
| Oct 03, 2024 | 117.00 | 117.00 | 113.60 | 115.20 | 115.20 | 4,262 |
| Oct 02, 2024 | 117.60 | 118.60 | 115.80 | 117.20 | 117.20 | 2,113 |
| Oct 01, 2024 | 119.00 | 120.40 | 116.00 | 116.80 | 116.80 | 3,093 |
| Sep 30, 2024 | 120.60 | 120.60 | 116.00 | 119.80 | 119.80 | 6,849 |
| Sep 27, 2024 | 115.80 | 121.20 | 115.20 | 120.20 | 120.20 | 5,592 |
| Sep 26, 2024 | 115.40 | 116.60 | 114.60 | 115.80 | 115.80 | 4,851 |
| Sep 25, 2024 | 115.00 | 115.00 | 112.60 | 114.40 | 114.40 | 3,810 |
| Sep 24, 2024 | 115.40 | 117.20 | 113.60 | 114.20 | 114.20 | 3,610 |
| Sep 23, 2024 | 115.00 | 117.60 | 113.80 | 115.00 | 115.00 | 3,927 |
| Sep 20, 2024 | 117.00 | 117.00 | 114.00 | 114.20 | 114.20 | 5,868 |
| Sep 19, 2024 | 115.60 | 117.60 | 115.60 | 117.60 | 117.60 | 3,485 |
| Sep 18, 2024 | 115.20 | 115.20 | 113.80 | 114.80 | 114.80 | 1,752 |
| Sep 17, 2024 | 112.80 | 115.40 | 112.00 | 115.20 | 115.20 | 5,015 |
| Sep 16, 2024 | 115.20 | 115.20 | 112.40 | 112.40 | 112.40 | 2,314 |
| Sep 13, 2024 | 116.00 | 117.20 | 114.00 | 115.20 | 115.20 | 3,236 |
| Sep 12, 2024 | 115.20 | 115.60 | 113.40 | 115.20 | 115.20 | 2,120 |
| Sep 11, 2024 | 114.80 | 117.00 | 113.80 | 114.40 | 114.40 | 2,970 |
| Sep 10, 2024 | 116.40 | 116.80 | 112.80 | 114.00 | 114.00 | 5,889 |
| Sep 09, 2024 | 115.20 | 117.60 | 115.20 | 116.20 | 116.20 | 2,959 |
| Sep 06, 2024 | 117.80 | 117.80 | 113.60 | 114.40 | 114.40 | 5,064 |
| Sep 05, 2024 | 118.40 | 120.20 | 117.60 | 117.80 | 117.80 | 3,988 |
| Sep 04, 2024 | 120.00 | 121.60 | 118.20 | 119.00 | 119.00 | 5,291 |
| Sep 03, 2024 | 124.40 | 125.60 | 120.20 | 120.60 | 120.60 | 3,696 |
| Sep 02, 2024 | 124.40 | 125.00 | 123.40 | 124.60 | 124.60 | 3,489 |
| Aug 30, 2024 | 122.40 | 124.20 | 122.40 | 123.60 | 123.60 | 15,595 |
| Aug 29, 2024 | 120.00 | 122.20 | 120.00 | 122.20 | 122.20 | 2,898 |
| Aug 28, 2024 | 122.00 | 123.20 | 120.00 | 120.80 | 120.80 | 3,544 |
| Aug 27, 2024 | 122.80 | 124.00 | 121.60 | 121.80 | 121.80 | 2,700 |
| Aug 26, 2024 | 124.20 | 124.20 | 122.40 | 122.40 | 122.40 | 1,727 |
| Aug 23, 2024 | 124.00 | 124.00 | 122.60 | 124.00 | 124.00 | 1,642 |
| Aug 22, 2024 | 123.60 | 124.40 | 122.60 | 124.00 | 124.00 | 6,242 |
| Aug 21, 2024 | 124.20 | 124.20 | 122.40 | 122.80 | 122.80 | 4,586 |
| Aug 20, 2024 | 123.40 | 125.00 | 123.20 | 123.40 | 123.40 | 2,658 |
| Aug 19, 2024 | 125.40 | 126.40 | 122.00 | 124.00 | 124.00 | 9,000 |
| Aug 16, 2024 | 128.20 | 128.20 | 125.40 | 125.60 | 125.60 | 3,381 |
| Aug 15, 2024 | 124.00 | 128.60 | 123.40 | 127.60 | 127.60 | 4,144 |
| Aug 14, 2024 | 125.20 | 126.60 | 123.60 | 124.80 | 124.80 | 4,131 |
| Aug 13, 2024 | 127.60 | 127.60 | 124.40 | 124.40 | 124.40 | 5,368 |
| Aug 12, 2024 | 128.00 | 128.60 | 126.60 | 127.40 | 127.40 | 1,832 |
| Aug 09, 2024 | 127.80 | 129.60 | 126.80 | 128.80 | 128.80 | 2,923 |
| Aug 08, 2024 | 129.60 | 130.20 | 126.20 | 128.60 | 128.60 | 4,587 |
| Aug 07, 2024 | 128.00 | 131.20 | 127.80 | 130.00 | 130.00 | 3,746 |
| Aug 06, 2024 | 129.40 | 132.60 | 123.40 | 127.20 | 127.20 | 5,472 |
| Aug 05, 2024 | 125.00 | 129.80 | 124.20 | 128.60 | 128.60 | 6,630 |
| Aug 02, 2024 | 139.00 | 139.00 | 130.80 | 131.40 | 131.40 | 4,890 |
| Jul 31, 2024 | 139.40 | 139.40 | 138.00 | 138.00 | 138.00 | 2,532 |
| Jul 30, 2024 | 135.80 | 138.20 | 135.80 | 138.20 | 138.20 | 4,509 |
| Jul 29, 2024 | 144.00 | 144.00 | 136.20 | 136.60 | 136.60 | 7,527 |
| Jul 26, 2024 | 134.40 | 143.80 | 133.40 | 141.40 | 141.40 | 9,401 |
| Jul 25, 2024 | 134.20 | 139.20 | 128.20 | 133.60 | 133.60 | 11,073 |
| Jul 24, 2024 | 131.80 | 132.00 | 130.80 | 131.80 | 131.80 | 3,350 |
| Jul 23, 2024 | 131.60 | 131.60 | 127.80 | 131.60 | 131.60 | 18,738 |
| Jul 22, 2024 | 132.60 | 132.60 | 128.80 | 131.00 | 131.00 | 4,305 |
| Jul 19, 2024 | 136.20 | 136.80 | 132.00 | 132.00 | 132.00 | 8,506 |
| Jul 18, 2024 | 136.60 | 137.80 | 136.20 | 136.80 | 136.80 | 2,450 |
| Jul 17, 2024 | 136.60 | 137.60 | 136.00 | 136.00 | 136.00 | 2,708 |
| Jul 16, 2024 | 137.00 | 137.80 | 136.00 | 137.20 | 137.20 | 3,275 |
| Jul 15, 2024 | 135.60 | 139.00 | 135.40 | 136.60 | 136.60 | 3,998 |
| Jul 12, 2024 | 136.80 | 136.80 | 133.80 | 135.00 | 135.00 | 2,799 |
| Jul 11, 2024 | 133.20 | 136.40 | 132.20 | 136.40 | 136.40 | 4,354 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.