Swiss - Delayed Quote
CHF
Amrize AG (AMRZ.SW)
35.47
+0.66
(+1.90%)
At close: September 4 at 5:31:48 PM GMT+2
Currency in CHF
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
35.16
35.70
35.16
35.47
35.47
1,173,264
Sep 3, 2026
34.94
35.26
34.43
34.81
34.81
1,547,431
Sep 2, 2026
33.99
34.66
33.64
34.66
34.66
2,544,563
Sep 1, 2026
35.37
35.68
34.95
35.13
35.13
1,639,289
Aug 31, 2026
36.25
36.26
35.52
35.54
35.54
1,166,874
Aug 28, 2026
35.97
36.31
35.78
35.90
35.90
1,172,584
Aug 27, 2026
36.12
36.31
35.84
35.85
35.85
1,174,460
Aug 26, 2026
35.97
36.59
35.82
36.46
36.46
1,892,985
Aug 25, 2026
36.20
36.32
35.10
35.31
35.31
2,174,400
Aug 24, 2026
36.50
37.11
36.25
36.25
36.25
1,449,595
Aug 21, 2026
36.01
36.65
35.97
36.50
36.50
1,629,185
Aug 20, 2026
36.29
36.77
35.84
36.43
36.43
1,716,770
Aug 19, 2026
36.49
36.91
36.19
36.45
36.45
1,703,742
Aug 18, 2026
0.0891858
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 18, 2026
37.10
37.26
36.00
36.13
36.13
1,906,272
Aug 17, 2026
38.00
38.11
37.10
37.25
37.14
1,094,892
Aug 14, 2026
37.93
38.30
37.74
37.86
37.75
1,127,051
Aug 13, 2026
37.74
37.96
37.53
37.65
37.54
1,243,987
Aug 12, 2026
38.80
38.94
37.73
38.15
38.04
1,706,313
Aug 11, 2026
37.73
38.59
37.43
38.26
38.15
1,652,125
Aug 10, 2026
38.00
38.75
37.72
37.72
37.61
2,113,966
Aug 7, 2026
39.10
39.11
37.34
38.14
38.03
6,717,078
Aug 6, 2026
42.64
42.96
41.59
41.81
41.69
1,269,340
Aug 5, 2026
42.12
42.78
41.97
42.55
42.42
1,097,847
Aug 4, 2026
41.42
42.05
41.28
41.69
41.57
1,605,017
Aug 3, 2026
40.00
40.94
39.85
40.87
40.75
976,863
Jul 31, 2026
40.31
40.54
39.50
39.68
39.56
1,187,900
Jul 30, 2026
40.78
41.51
40.00
40.06
39.94
1,546,294
Jul 29, 2026
41.46
41.55
40.37
40.57
40.45
1,074,931
Jul 28, 2026
41.29
41.58
40.90
41.44
41.32
780,518
Jul 27, 2026
41.00
41.28
40.61
40.90
40.78
926,763
Jul 24, 2026
39.50
40.24
39.41
40.24
40.12
594,875
Jul 23, 2026
40.56
40.56
39.47
39.61
39.49
913,887
Jul 22, 2026
39.55
40.93
39.34
40.32
40.20
1,224,950
Jul 21, 2026
39.85
40.08
39.25
39.72
39.60
1,857,445
Jul 20, 2026
40.27
41.00
39.73
39.86
39.74
1,034,138
Jul 17, 2026
41.26
41.84
40.99
41.02
40.90
966,516
Jul 16, 2026
41.17
41.68
40.82
41.48
41.36
752,790
Jul 15, 2026
40.17
41.17
40.17
40.72
40.60
888,001
Jul 14, 2026
39.86
41.39
39.85
40.51
40.39
1,270,467
Jul 13, 2026
40.81
41.47
40.49
40.49
40.37
768,350
Jul 10, 2026
41.00
41.35
40.38
41.18
41.06
974,378
Jul 9, 2026
40.25
40.34
39.91
40.05
39.93
906,310
Jul 8, 2026
40.90
40.90
39.95
40.07
39.95
1,057,383
Jul 7, 2026
43.66
43.85
40.61
40.73
40.61
1,444,378
Jul 6, 2026
43.00
43.83
42.73
43.10
42.97
650,083
Jul 3, 2026
43.28
43.60
42.95
43.17
43.04
697,276
Jul 2, 2026
42.58
43.21
42.29
43.14
43.01
1,190,752
Jul 1, 2026
42.53
43.05
42.23
42.72
42.59
1,096,847
Jun 30, 2026
42.76
43.80
42.65
42.82
42.69
1,384,144
Jun 29, 2026
45.05
45.21
42.61
42.76
42.63
1,472,486
Jun 26, 2026
45.12
45.25
44.00
44.74
44.61
1,513,810
Jun 25, 2026
44.41
45.70
44.25
45.25
45.12
1,308,841
Jun 24, 2026
42.88
44.59
42.65
44.54
44.41
1,065,109
Jun 23, 2026
42.89
43.47
42.35
43.31
43.18
1,139,229
Jun 22, 2026
43.70
43.92
42.74
43.92
43.79
1,416,076
Jun 19, 2026
44.80
44.90
43.28
43.61
43.48
2,817,855
Jun 18, 2026
44.01
45.47
43.57
45.03
44.90
1,102,164
Jun 17, 2026
44.15
45.15
44.08
44.84
44.71
904,947
Jun 16, 2026
42.63
44.14
42.63
44.14
44.01
917,950
Jun 15, 2026
42.72
44.24
42.72
43.23
43.10
1,275,112
Jun 12, 2026
41.80
42.44
41.45
41.96
41.84
1,064,149
Jun 11, 2026
40.45
41.05
40.39
40.88
40.76
833,813
Jun 10, 2026
41.88
42.34
41.06
41.11
40.99
936,674
Jun 9, 2026
40.65
41.96
40.55
40.90
40.78
871,035
Jun 8, 2026
42.17
42.87
40.91
40.91
40.79
1,078,321
Jun 5, 2026
42.35
42.90
42.20
42.71
42.58
874,347
Jun 4, 2026
42.54
43.07
42.35
42.61
42.48
773,659
Jun 3, 2026
42.44
42.88
42.08
42.84
42.71
930,246
Jun 2, 2026
42.34
42.93
42.08
42.93
42.80
903,354
Jun 1, 2026
42.25
42.55
41.53
41.98
41.86
1,177,276
May 29, 2026
41.64
42.33
41.52
42.11
41.99
905,906
May 28, 2026
41.93
42.01
41.13
41.59
41.47
793,887
May 27, 2026
40.55
41.77
40.55
41.53
41.41
1,194,839
May 26, 2026
39.61
39.84
39.33
39.64
39.52
882,037
May 22, 2026
40.15
40.42
38.95
39.03
38.91
1,149,276
May 21, 2026
39.31
39.60
38.78
39.10
38.98
1,110,214
May 20, 2026
38.37
39.20
37.78
39.03
38.91
1,242,071
May 19, 2026
39.00
39.46
37.97
38.44
38.33
1,138,218
May 18, 2026
38.40
39.13
37.89
38.75
38.64
1,096,819
May 15, 2026
39.38
39.81
38.91
38.91
38.80
1,628,946
May 13, 2026
40.69
41.00
40.00
40.00
39.88
740,245
May 12, 2026
40.65
40.95
40.39
40.56
40.44
783,380
May 11, 2026
40.94
40.98
40.61
40.79
40.67
743,249
May 8, 2026
41.60
41.87
41.00
41.21
41.09
806,075
May 7, 2026
42.84
43.20
41.69
41.69
41.57
1,870,960
May 6, 2026
42.00
43.39
41.94
42.48
42.35
1,208,765
May 5, 2026
40.00
41.23
39.86
41.14
41.02
1,105,500
May 4, 2026
42.66
42.86
40.25
40.25
40.13
1,257,877
Apr 30, 2026
42.81
44.35
41.65
42.76
42.63
2,465,350
Apr 29, 2026
45.15
46.14
44.81
45.38
45.25
1,250,466
Apr 28, 2026
45.72
45.84
44.74
44.94
44.81
760,365
Apr 27, 2026
45.17
45.76
44.85
45.21
45.08
792,122
Apr 24, 2026
0.3567432
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 24, 2026
44.44
44.68
44.00
44.64
44.51
739,982
Apr 23, 2026
43.55
44.67
43.55
44.48
43.91
769,745
Apr 22, 2026
44.71
44.81
44.20
44.29
43.72
940,622
Apr 21, 2026
44.88
45.33
44.45
44.45
43.88
1,329,658
Apr 20, 2026
44.22
44.94
43.61
44.75
44.18
2,725,276
Apr 17, 2026
45.04
46.36
44.33
46.00
45.41
1,941,512
Apr 16, 2026
45.72
45.95
44.92
45.16
44.58
618,897
Apr 15, 2026
46.47
46.95
46.02
46.05
45.46
557,040
Apr 14, 2026
46.30
46.80
46.15
46.80
46.20
589,033
Apr 13, 2026
44.85
45.58
44.50
45.58
45.00
459,839
Apr 10, 2026
45.26
45.98
45.10
45.58
45.00
680,880
Apr 9, 2026
45.20
45.20
44.47
44.76
44.19
660,168
Apr 8, 2026
45.00
45.69
44.33
45.01
44.43
1,052,332
Apr 7, 2026
43.37
43.76
42.70
42.80
42.25
1,248,494
Apr 2, 2026
43.35
44.35
42.68
43.64
43.08
671,570
Apr 1, 2026
45.25
45.40
44.00
44.42
43.85
720,723
Mar 31, 2026
43.49
44.01
43.12
43.54
42.98
847,500
Mar 30, 2026
43.21
43.53
42.74
43.38
42.82
623,573
Mar 27, 2026
43.52
43.98
42.92
43.29
42.74
644,415
Mar 26, 2026
44.02
44.89
43.93
43.99
43.43
611,004
Mar 25, 2026
44.10
44.86
43.86
44.17
43.60
801,978
Mar 24, 2026
43.39
44.01
42.88
43.93
43.37
977,457
Mar 23, 2026
40.70
43.96
40.16
43.24
42.69
1,260,119
Mar 20, 2026
42.45
43.43
41.72
41.87
41.33
6,219,390
Mar 19, 2026
42.87
43.15
42.09
42.32
41.78
1,045,110
Mar 18, 2026
44.78
44.78
43.79
44.10
43.53
1,019,901
Mar 17, 2026
43.94
44.91
43.74
44.14
43.57
850,945
Mar 16, 2026
43.90
44.63
43.50
43.56
43.00
959,511
Mar 13, 2026
43.50
43.97
42.95
43.52
42.96
1,096,087
Mar 12, 2026
44.62
45.12
44.22
44.64
44.07
836,551
Mar 11, 2026
45.69
46.20
45.19
45.22
44.64
699,971
Mar 10, 2026
45.86
46.24
45.00
46.06
45.47
1,182,733
Mar 9, 2026
43.29
44.64
42.10
44.18
43.61
1,490,072
Mar 6, 2026
47.95
48.15
45.17
45.29
44.71
1,088,346
Mar 5, 2026
48.56
48.98
47.72
47.88
47.27
986,686
Mar 4, 2026
47.94
49.00
47.52
48.46
47.84
811,644
Mar 3, 2026
47.62
48.31
46.64
47.80
47.19
1,477,792
Mar 2, 2026
48.50
49.60
48.34
49.21
48.58
959,693
Feb 27, 2026
49.66
49.83
48.53
49.19
48.56
747,387
Feb 26, 2026
48.63
49.64
47.89
49.27
48.64
723,857
Feb 25, 2026
50.60
51.34
49.55
49.60
48.96
889,272
Feb 24, 2026
49.50
50.72
49.32
50.14
49.50
589,966
Feb 23, 2026
50.36
50.96
49.06
49.15
48.52
903,661
Feb 20, 2026
50.34
50.64
49.63
50.20
49.56
1,330,904
Feb 19, 2026
49.03
49.69
47.89
49.15
48.52
1,621,178
Feb 18, 2026
45.83
49.96
45.32
49.96
49.32
6,375,047
Feb 17, 2026
45.00
45.35
43.29
44.09
43.52
1,531,754
Feb 16, 2026
45.07
45.23
44.40
44.95
44.37
457,061
Feb 13, 2026
44.79
45.27
44.50
45.14
44.56
1,090,147
Feb 12, 2026
45.20
45.40
44.52
44.60
44.03
946,769
Feb 11, 2026
46.03
46.76
45.58
45.63
45.05
1,282,896
Feb 10, 2026
45.58
45.68
45.17
45.26
44.68
756,233
Feb 9, 2026
45.36
45.80
44.97
45.76
45.17
1,058,494
Feb 6, 2026
43.73
44.60
43.24
44.56
43.99
1,174,427
Feb 5, 2026
43.00
43.82
42.41
42.63
42.08
1,355,387
Feb 4, 2026
41.70
43.00
41.68
42.78
42.23
1,307,948
Feb 3, 2026
41.67
42.15
40.75
41.81
41.27
2,158,821
Feb 2, 2026
40.46
41.55
40.34
41.51
40.98
753,017
Jan 30, 2026
41.05
41.22
40.55
40.55
40.03
739,681
Jan 29, 2026
41.28
41.65
40.57
40.74
40.22
1,108,325
Jan 28, 2026
41.50
41.50
40.71
41.30
40.77
903,302
Jan 27, 2026
42.28
42.43
41.59
41.64
41.11
763,060
Jan 26, 2026
42.50
43.01
42.09
42.65
42.10
722,965
Jan 23, 2026
42.90
43.55
42.52
42.96
42.41
1,140,896
Jan 22, 2026
42.95
43.60
42.74
43.03
42.48
691,996
Jan 21, 2026
42.16
42.43
41.78
42.24
41.70
1,096,821
Jan 20, 2026
42.50
42.67
42.03
42.03
41.49
990,925
Jan 19, 2026
43.30
43.61
42.67
42.67
42.12
904,483
Jan 16, 2026
43.91
43.97
43.41
43.64
43.08
824,393
Jan 15, 2026
43.57
44.30
43.51
43.96
43.40
1,011,780
Jan 14, 2026
44.82
44.99
43.56
43.57
43.01
1,346,711
Jan 13, 2026
45.95
45.95
43.93
44.82
44.25
2,030,197
Jan 12, 2026
45.64
46.20
45.21
46.02
45.43
1,408,272
Jan 9, 2026
44.00
45.06
43.87
44.85
44.28
1,437,447
Jan 8, 2026
43.50
43.51
42.34
43.49
42.93
1,571,527
Jan 7, 2026
45.00
45.72
43.38
43.53
42.97
1,577,436
Jan 6, 2026
44.34
44.61
43.89
44.08
43.52
1,031,073
Jan 5, 2026
44.14
44.52
43.64
44.50
43.93
1,009,085
Dec 30, 2025
43.61
43.72
43.37
43.57
43.01
594,392
Dec 29, 2025
43.80
44.14
43.55
43.62
43.06
711,315
Dec 23, 2025
43.64
43.96
43.54
43.75
43.19
655,899
Dec 22, 2025
43.37
44.00
43.30
43.72
43.16
1,065,753
Dec 19, 2025
43.56
43.75
42.80
43.00
42.45
2,309,874
Dec 18, 2025
42.89
43.91
42.64
43.78
43.22
1,088,601
Dec 17, 2025
44.29
44.39
42.89
42.89
42.34
1,096,157
Dec 16, 2025
44.84
45.05
44.72
44.92
44.34
2,090,697
Dec 15, 2025
44.89
45.19
44.49
44.55
43.98
1,656,609
Dec 12, 2025
44.60
44.85
44.31
44.35
43.78
2,371,897
Dec 11, 2025
43.79
44.50
43.50
44.39
43.82
1,791,459
Dec 10, 2025
42.80
43.18
42.34
42.96
42.41
1,695,124
Dec 9, 2025
42.88
43.00
41.71
42.05
41.51
4,169,283
Dec 8, 2025
43.50
44.20
43.25
43.48
42.92
1,222,194
Dec 5, 2025
42.42
43.88
42.11
43.86
43.30
2,219,425
Dec 4, 2025
42.05
42.32
41.62
42.04
41.50
976,932
Dec 3, 2025
41.36
42.03
41.31
41.50
40.97
1,337,284
Dec 2, 2025
41.66
42.00
41.27
41.45
40.92
1,586,386
Dec 1, 2025
41.10
41.80
40.89
41.63
41.10
1,362,161
Nov 28, 2025
40.52
41.45
40.50
41.40
40.87
1,632,940
Nov 27, 2025
40.71
40.82
40.44
40.60
40.08
785,542
Nov 26, 2025
40.83
41.02
40.41
40.41
39.89
2,382,534
Nov 25, 2025
39.41
40.69
39.41
40.69
40.17
2,547,831
Nov 24, 2025
38.86
39.40
38.49
38.70
38.20
44,877,483
Nov 21, 2025
37.68
38.49
37.66
38.41
37.92
1,718,816
Nov 20, 2025
38.25
38.89
38.15
38.54
38.05
1,828,374
Nov 19, 2025
37.87
38.49
37.50
37.84
37.36
1,566,194
Nov 18, 2025
37.80
38.17
37.54
37.84
37.36
2,210,328
Nov 17, 2025
39.00
39.00
38.36
38.60
38.11
2,080,523
Nov 14, 2025
39.01
39.18
38.27
38.68
38.18
2,151,806
Nov 13, 2025
39.84
40.19
39.54
40.04
39.53
1,282,228
Nov 12, 2025
39.47
40.60
39.43
40.04
39.53
1,512,382
Nov 11, 2025
38.79
39.69
38.75
39.52
39.01
1,954,079
Nov 10, 2025
40.00
40.00
39.23
39.23
38.73
1,762,376
Nov 7, 2025
40.20
40.50
39.20
39.40
38.90
1,849,405
Nov 6, 2025
39.20
40.66
39.05
39.76
39.25
3,463,022
Nov 5, 2025
41.12
41.69
40.94
41.26
40.73
1,341,764
Nov 4, 2025
40.89
41.20
40.30
41.14
40.61
943,228
Nov 3, 2025
41.52
41.71
40.80
41.14
40.61
1,109,998
Oct 31, 2025
41.61
41.69
40.69
41.48
40.95
1,546,871
Oct 30, 2025
42.45
42.58
41.84
42.22
41.68
1,408,832
Oct 29, 2025
41.90
43.22
41.04
42.25
41.71
2,435,843
Oct 28, 2025
39.70
40.71
39.55
40.00
39.49
1,430,197
Oct 27, 2025
39.73
40.14
39.47
39.55
39.04
1,306,282
Oct 24, 2025
38.99
39.76
38.54
39.70
39.19
1,399,087
Oct 23, 2025
38.13
38.53
37.96
38.25
37.76
881,539
Oct 22, 2025
39.15
39.28
38.48
38.72
38.22
1,159,724
Oct 21, 2025
38.65
39.04
38.47
38.90
38.40
1,444,079
Oct 20, 2025
38.69
38.69
38.12
38.57
38.08
791,552
Oct 17, 2025
38.45
38.79
37.54
38.02
37.53
1,460,826
Oct 16, 2025
38.20
39.08
38.15
38.87
38.37
949,316
Oct 15, 2025
39.05
39.60
38.95
39.10
38.60
1,062,508
Oct 14, 2025
38.17
38.77
37.91
38.61
38.12
709,087
Oct 13, 2025
38.10
38.65
37.88
38.44
37.95
793,141
Oct 10, 2025
38.66
39.05
37.98
37.98
37.49
1,215,948
Oct 9, 2025
39.10
39.53
38.69
38.79
38.29
920,855
Oct 8, 2025
37.75
38.97
37.57
38.97
38.47
1,450,805
Oct 7, 2025
38.00
38.46
37.73
37.73
37.25
1,272,891
Oct 6, 2025
38.41
38.98
38.23
38.65
38.15
1,983,164
Oct 3, 2025
38.26
38.55
37.89
38.52
38.03
2,080,019
Oct 2, 2025
38.42
38.61
37.91
38.00
37.51
1,943,519
Oct 1, 2025
37.74
38.53
37.73
38.07
37.58
1,641,446
Sep 30, 2025
37.80
39.10
37.56
38.39
37.90
1,769,349
Sep 29, 2025
38.12
38.12
37.41
37.70
37.22
1,540,678
Sep 26, 2025
37.51
37.83
37.40
37.60
37.12
1,688,493
Sep 25, 2025
38.00
38.50
37.45
37.84
37.36
2,595,677
Sep 24, 2025
39.82
39.89
39.16
39.23
38.73
1,430,845
Sep 23, 2025
40.00
40.31
39.81
40.07
39.56
1,446,216
Sep 22, 2025
39.99
40.35
39.45
39.45
38.94
1,605,774
Sep 19, 2025
41.02
41.43
40.68
40.91
40.39
3,813,736
Sep 18, 2025
42.58
42.79
41.22
41.22
40.69
1,479,737
Sep 17, 2025
42.74
43.32
42.72
42.90
42.35
1,204,399
Sep 16, 2025
43.07
43.24
42.26
42.36
41.82
1,607,299
Sep 15, 2025
43.86
43.92
43.45
43.65
43.09
1,279,962
Sep 12, 2025
44.25
44.33
43.81
44.06
43.50
1,274,316
Sep 11, 2025
43.11
44.08
42.86
44.08
43.52
1,280,782
Sep 10, 2025
43.43
44.12
42.55
42.55
42.00
1,349,406
Sep 9, 2025
43.49
43.95
43.07
43.48
42.92
1,114,698
Sep 8, 2025
43.17
44.27
42.94
43.52
42.96
2,231,372
Sep 5, 2025
41.98
42.85
41.87
42.34
41.80
1,763,142
Sep 4, 2025
41.63
41.95
41.27
41.71
41.18
1,081,534
