Swiss - Delayed Quote
CHF
Comet Holding AG (COTN.SW)
340.80
-29.40
(-7.94%)
At close: October 30 at 5:30:30 PM GMT+1
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
Oct 30, 2026
359.20
359.20
339.80
340.80
340.80
42,658
Oct 29, 2026
362.00
372.60
361.40
370.20
370.20
25,906
Oct 28, 2026
359.00
368.20
359.00
366.00
366.00
29,754
Oct 27, 2026
343.80
357.60
343.80
357.60
357.60
30,999
Oct 26, 2026
331.20
345.00
331.20
342.80
342.80
25,260
Oct 23, 2026
334.40
339.60
323.40
332.20
332.20
29,599
Oct 22, 2026
347.00
347.20
333.20
333.20
333.20
40,768
Oct 21, 2026
352.40
360.80
352.00
356.40
356.40
46,279
Oct 20, 2026
348.00
348.00
331.00
343.60
343.60
51,901
Oct 19, 2026
316.40
328.20
314.00
328.20
328.20
33,188
Oct 16, 2026
323.60
323.80
311.60
315.00
315.00
28,405
Oct 15, 2026
322.00
327.80
312.60
318.00
318.00
64,533
Oct 14, 2026
352.80
355.40
340.60
341.80
341.80
21,745
Oct 13, 2026
345.60
354.60
339.80
347.00
347.00
17,544
Oct 12, 2026
355.00
356.00
349.20
351.80
351.80
22,754
Oct 9, 2026
361.40
361.40
349.40
354.20
354.20
11,675
Oct 8, 2026
357.00
357.80
350.00
355.00
355.00
12,987
Oct 7, 2026
368.20
370.00
354.00
360.80
360.80
32,414
Oct 6, 2026
384.80
388.40
373.00
375.20
375.20
28,809
Oct 5, 2026
381.00
385.80
372.20
381.20
381.20
17,081
Oct 2, 2026
380.00
388.40
379.00
382.40
382.40
23,258
Oct 1, 2026
377.80
382.00
369.00
375.00
375.00
25,043
Sep 30, 2026
368.00
378.00
368.00
371.40
371.40
27,275
Sep 29, 2026
358.00
376.00
358.00
368.80
368.80
31,705
Sep 28, 2026
353.00
359.60
351.40
351.80
351.80
17,057
Sep 25, 2026
350.00
358.00
349.20
356.40
356.40
20,153
Sep 24, 2026
350.80
356.80
347.40
347.40
347.40
25,934
Sep 23, 2026
366.80
372.00
357.60
357.60
357.60
23,803
Sep 22, 2026
349.40
361.60
349.40
361.20
361.20
34,010
Sep 21, 2026
335.80
354.20
335.80
349.00
349.00
34,508
Sep 18, 2026
335.00
343.60
333.40
335.20
335.20
35,020
Sep 17, 2026
324.00
341.20
324.00
335.00
335.00
31,354
Sep 16, 2026
316.40
324.80
313.60
323.00
323.00
37,659
Sep 15, 2026
315.40
315.60
307.40
310.00
310.00
27,462
Sep 14, 2026
334.00
334.00
312.00
312.60
312.60
35,125
Sep 11, 2026
340.00
345.20
338.40
343.20
343.20
10,249
Sep 10, 2026
350.00
356.40
337.80
340.40
340.40
21,385
Sep 9, 2026
352.00
353.80
341.80
349.00
349.00
12,295
Sep 8, 2026
352.40
352.40
345.80
352.20
352.20
12,069
Sep 7, 2026
345.60
353.80
343.20
353.60
353.60
18,852
Sep 4, 2026
337.40
347.40
337.40
343.20
343.20
20,811
Sep 3, 2026
337.80
343.40
328.40
337.20
337.20
18,828
Sep 2, 2026
325.00
343.40
325.00
337.40
337.40
27,672
Sep 1, 2026
328.00
333.00
321.20
326.20
326.20
19,148
Aug 31, 2026
341.00
342.60
332.00
332.00
332.00
33,794
Aug 28, 2026
347.00
349.00
340.00
342.00
342.00
18,294
Aug 27, 2026
350.00
353.20
345.00
348.00
348.00
23,568
Aug 26, 2026
346.80
352.80
344.00
344.80
344.80
22,100
Aug 25, 2026
347.80
353.60
343.60
351.00
351.00
21,471
Aug 24, 2026
343.40
347.00
335.00
338.60
338.60
16,140
Aug 21, 2026
345.80
346.40
335.60
340.20
340.20
27,610
Aug 20, 2026
352.80
353.40
338.00
340.40
340.40
17,906
Aug 19, 2026
369.00
370.00
350.00
351.20
351.20
34,315
Aug 18, 2026
382.00
387.40
369.00
369.60
369.60
24,147
Aug 17, 2026
389.80
393.80
385.80
386.80
386.80
22,009
Aug 14, 2026
379.80
387.60
378.60
384.60
384.60
24,652
Aug 13, 2026
375.00
385.80
371.20
382.80
382.80
37,560
Aug 12, 2026
361.20
371.80
361.20
369.00
369.00
65,226
Aug 11, 2026
353.80
362.60
353.80
358.80
358.80
19,699
Aug 10, 2026
365.80
371.00
357.80
357.80
357.80
19,217
Aug 7, 2026
364.20
371.00
360.60
363.80
363.80
10,434
Aug 6, 2026
365.20
367.40
356.00
365.40
365.40
15,549
Aug 5, 2026
374.80
376.00
363.60
367.40
367.40
27,076
Aug 4, 2026
350.20
370.80
350.20
370.80
370.80
49,195
Aug 3, 2026
337.00
350.80
332.00
348.60
348.60
43,075
Jul 31, 2026
335.20
347.20
326.40
326.40
326.40
64,530
Jul 30, 2026
314.00
338.00
312.40
337.00
337.00
62,183
Jul 29, 2026
330.20
331.00
311.00
311.00
311.00
92,978
Jul 28, 2026
334.00
340.00
325.60
333.00
333.00
42,965
Jul 27, 2026
360.00
362.00
340.60
344.80
344.80
26,549
Jul 24, 2026
355.00
364.20
354.20
355.80
355.80
17,420
Jul 23, 2026
363.60
364.60
358.00
359.00
359.00
19,461
Jul 22, 2026
365.60
368.20
358.00
366.80
366.80
18,701
Jul 21, 2026
358.00
370.00
357.20
370.00
370.00
30,580
Jul 20, 2026
353.80
357.80
348.60
351.60
351.60
36,999
Jul 17, 2026
353.80
357.60
342.40
352.00
352.00
48,856
Jul 16, 2026
378.80
379.00
360.80
369.60
369.60
42,627
Jul 15, 2026
399.80
407.00
378.00
379.60
379.60
34,451
Jul 14, 2026
388.20
403.40
388.20
397.60
397.60
18,514
Jul 13, 2026
392.00
398.20
389.40
391.80
391.80
20,174
Jul 10, 2026
393.00
398.80
390.00
397.80
397.80
25,702
Jul 9, 2026
376.00
397.60
372.80
389.80
389.80
52,337
Jul 8, 2026
356.80
356.80
346.00
349.00
349.00
27,896
Jul 7, 2026
375.80
377.00
352.80
357.00
357.00
47,693
Jul 6, 2026
386.00
386.60
374.40
386.00
386.00
29,606
Jul 3, 2026
381.60
392.00
381.60
392.00
392.00
16,383
Jul 2, 2026
390.00
395.40
377.40
377.40
377.40
35,198
Jul 1, 2026
407.20
415.60
400.80
400.80
400.80
27,058
Jun 30, 2026
398.00
410.00
396.00
409.00
409.00
24,668
Jun 29, 2026
389.80
399.00
383.80
393.40
393.40
34,336
Jun 26, 2026
378.00
395.00
371.00
393.20
393.20
25,594
Jun 25, 2026
400.40
412.00
385.80
388.60
388.60
41,575
Jun 24, 2026
397.00
400.00
382.60
389.80
389.80
40,735
Jun 23, 2026
415.00
415.60
398.00
400.80
400.80
47,003
Jun 22, 2026
430.20
452.20
430.20
437.00
437.00
53,864
Jun 19, 2026
425.00
430.00
420.40
427.00
427.00
89,114
Jun 18, 2026
405.00
423.20
403.80
421.00
421.00
29,782
Jun 17, 2026
392.60
413.20
390.40
413.20
413.20
56,384
Jun 16, 2026
396.60
400.40
388.40
389.40
389.40
33,828
Jun 15, 2026
385.00
399.60
383.00
395.40
395.40
43,282
Jun 12, 2026
374.20
383.00
371.00
380.80
380.80
32,538
Jun 11, 2026
364.00
374.00
363.00
368.20
368.20
26,093
Jun 10, 2026
352.60
370.00
352.60
362.20
362.20
47,898
Jun 9, 2026
348.00
362.40
346.60
355.60
355.60
26,854
Jun 8, 2026
337.00
351.80
332.00
348.00
348.00
27,795
Jun 5, 2026
357.60
357.60
341.20
346.00
346.00
31,756
Jun 4, 2026
363.40
366.00
354.00
360.20
360.20
43,277
Jun 3, 2026
363.40
374.20
360.00
369.80
369.80
34,698
Jun 2, 2026
362.80
369.20
359.00
367.40
367.40
29,526
Jun 1, 2026
373.00
373.20
352.20
358.80
358.80
36,627
May 29, 2026
372.20
376.80
368.40
371.20
371.20
27,918
May 28, 2026
371.40
383.20
363.20
371.20
371.20
27,970
May 27, 2026
362.00
377.40
357.00
367.80
367.80
68,675
May 26, 2026
356.00
356.00
346.20
353.40
353.40
22,434
May 22, 2026
352.00
359.20
348.80
352.20
352.20
49,745
May 21, 2026
348.40
353.20
345.60
345.60
345.60
20,603
May 20, 2026
329.40
352.20
329.40
348.60
348.60
18,597
May 19, 2026
332.20
339.60
327.00
330.60
330.60
27,160
May 18, 2026
338.80
350.60
335.20
335.20
335.20
29,526
May 15, 2026
340.00
347.80
338.60
340.60
340.60
30,871
May 13, 2026
326.00
343.80
323.20
343.80
343.80
27,604
May 12, 2026
336.00
339.00
327.80
328.00
328.00
28,592
May 11, 2026
345.00
350.60
336.40
342.40
342.40
39,849
May 8, 2026
328.20
352.20
325.20
351.80
351.80
51,749
May 7, 2026
332.40
337.00
330.00
330.00
330.00
30,622
May 6, 2026
318.40
330.80
314.60
330.80
330.80
44,249
May 5, 2026
308.00
317.60
307.20
317.00
317.00
17,837
May 4, 2026
315.00
321.20
311.40
311.40
311.40
44,151
Apr 30, 2026
297.00
309.00
296.80
307.00
307.00
15,375
Apr 29, 2026
302.20
305.00
300.00
301.00
301.00
11,952
Apr 28, 2026
306.20
306.40
297.00
300.20
300.20
16,807
Apr 27, 2026
306.80
310.60
303.20
306.40
306.40
34,952
Apr 24, 2026
310.00
310.00
302.00
304.80
304.80
13,853
Apr 23, 2026
302.20
311.40
301.40
309.20
309.20
27,433
Apr 22, 2026
309.00
311.00
302.60
302.60
302.60
20,602
Apr 21, 2026
310.20
313.40
303.80
304.60
304.60
19,039
Apr 20, 2026
310.00
312.40
304.60
308.00
308.00
33,924
Apr 17, 2026
306.20
317.80
306.20
314.60
314.60
35,072
Apr 16, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 16, 2026
311.20
313.00
304.20
305.60
305.60
42,398
Apr 15, 2026
302.00
318.40
301.00
308.80
308.30
36,900
Apr 14, 2026
300.00
314.40
300.00
302.80
302.31
99,512
Apr 13, 2026
279.40
285.00
277.20
282.20
281.74
17,888
Apr 10, 2026
272.00
283.80
272.00
280.00
279.55
21,944
Apr 9, 2026
267.00
273.00
264.60
272.00
271.56
32,973
Apr 8, 2026
269.00
270.20
263.00
269.00
268.56
42,003
Apr 7, 2026
254.60
265.20
252.40
252.80
252.39
32,444
Apr 2, 2026
249.00
255.80
242.80
254.20
253.79
20,781
Apr 1, 2026
256.00
259.40
250.60
253.40
252.99
34,442
Mar 31, 2026
237.60
247.40
236.60
247.20
246.80
31,072
Mar 30, 2026
247.00
247.00
237.60
239.20
238.81
33,974
Mar 27, 2026
259.40
259.40
246.20
247.80
247.40
40,075
Mar 26, 2026
257.20
264.40
254.80
263.00
262.57
44,508
Mar 25, 2026
254.40
259.00
244.40
252.20
251.79
55,860
Mar 24, 2026
249.20
249.20
239.60
246.80
246.40
20,180
Mar 23, 2026
245.60
259.60
239.00
249.60
249.20
32,741
Mar 20, 2026
259.40
260.20
251.20
253.80
253.39
28,215
Mar 19, 2026
258.80
259.60
249.60
255.00
254.59
33,681
Mar 18, 2026
268.20
269.40
259.20
261.80
261.38
24,028
Mar 17, 2026
256.80
264.60
252.80
259.20
258.78
33,997
Mar 16, 2026
250.00
252.60
246.20
247.00
246.60
22,090
Mar 13, 2026
248.00
254.00
245.40
248.00
247.60
22,565
Mar 12, 2026
245.00
252.00
242.80
249.40
249.00
32,313
Mar 11, 2026
240.00
249.80
238.00
246.40
246.00
33,112
Mar 10, 2026
240.00
245.00
235.60
241.20
240.81
47,819
Mar 9, 2026
233.20
234.20
222.40
227.00
226.63
43,754
Mar 6, 2026
262.00
267.00
232.40
236.80
236.42
149,164
Mar 5, 2026
289.00
290.00
280.00
283.80
283.34
26,463
Mar 4, 2026
280.00
290.00
277.80
287.60
287.13
29,091
Mar 3, 2026
282.20
286.60
274.40
278.60
278.15
56,296
Mar 2, 2026
288.00
295.00
285.00
292.40
291.93
23,972
Feb 27, 2026
299.40
303.60
293.60
297.60
297.12
24,998
Feb 26, 2026
302.80
307.60
295.00
298.40
297.92
25,443
Feb 25, 2026
299.60
304.00
299.00
302.00
301.51
20,391
Feb 24, 2026
296.60
303.80
296.00
301.20
300.71
16,953
Feb 23, 2026
297.60
300.00
292.40
294.80
294.32
15,651
Feb 20, 2026
301.20
304.00
294.80
301.20
300.71
27,939
Feb 19, 2026
302.60
302.60
297.00
300.60
300.11
20,837
Feb 18, 2026
300.00
307.20
300.00
303.80
303.31
35,144
Feb 17, 2026
290.00
300.60
287.40
299.40
298.92
34,193
Feb 16, 2026
286.40
290.40
284.60
288.40
287.93
10,664
Feb 13, 2026
287.20
292.40
283.20
288.60
288.13
25,678
Feb 12, 2026
290.00
293.40
282.40
283.20
282.74
23,377
Feb 11, 2026
282.40
289.40
277.80
287.80
287.33
22,708
Feb 10, 2026
284.40
285.60
277.00
283.60
283.14
22,910
Feb 9, 2026
286.60
287.00
281.00
286.60
286.14
23,632
Feb 6, 2026
281.60
286.60
270.00
283.80
283.34
32,781
Feb 5, 2026
286.40
292.80
283.80
284.00
283.54
28,558
Feb 4, 2026
290.00
293.40
286.40
286.80
286.34
25,732
Feb 3, 2026
300.00
300.20
290.00
292.20
291.73
21,168
Feb 2, 2026
291.00
297.00
286.60
296.60
296.12
43,535
Jan 30, 2026
294.00
301.20
293.60
299.40
298.92
29,745
Jan 29, 2026
293.00
297.60
293.00
295.00
294.52
30,663
Jan 28, 2026
301.00
305.80
292.40
293.20
292.73
50,350
Jan 27, 2026
295.00
308.20
294.80
296.80
296.32
71,565
Jan 26, 2026
283.60
287.00
282.00
286.20
285.74
35,294
Jan 23, 2026
283.00
289.00
279.20
287.40
286.93
50,541
Jan 22, 2026
282.60
293.40
282.00
283.80
283.34
103,362
Jan 21, 2026
277.80
284.60
274.40
280.20
279.75
68,737
Jan 20, 2026
263.00
276.40
258.80
276.40
275.95
47,636
Jan 19, 2026
262.00
266.20
260.00
265.40
264.97
29,671
Jan 16, 2026
254.80
270.20
251.00
270.20
269.76
55,121
Jan 15, 2026
255.00
261.20
249.40
256.40
255.98
112,400
Jan 14, 2026
240.00
252.40
240.00
245.00
244.60
36,305
Jan 13, 2026
239.80
240.60
235.20
238.20
237.81
18,358
Jan 12, 2026
239.40
242.80
236.80
239.80
239.41
15,695
Jan 9, 2026
237.40
241.00
231.00
239.00
238.61
24,048
Jan 8, 2026
243.40
247.80
234.80
236.20
235.82
26,685
Jan 7, 2026
244.00
245.00
241.00
244.00
243.60
37,353
Jan 6, 2026
240.00
240.20
235.60
239.60
239.21
49,604
Jan 5, 2026
242.20
249.00
237.00
241.80
241.41
108,987
Dec 30, 2025
224.60
226.80
223.40
225.00
224.64
14,571
Dec 29, 2025
222.00
225.40
222.00
225.40
225.04
23,831
Dec 23, 2025
216.40
223.40
215.40
220.80
220.44
23,068
Dec 22, 2025
220.80
221.00
216.40
216.40
216.05
23,317
Dec 19, 2025
220.00
222.00
216.20
219.60
219.24
48,181
Dec 18, 2025
209.20
224.80
205.60
224.00
223.64
71,947
Dec 17, 2025
210.00
210.00
201.00
202.40
202.07
24,954
Dec 16, 2025
211.00
212.40
208.00
209.20
208.86
28,312
Dec 15, 2025
210.80
212.40
205.00
212.40
212.06
24,453
Dec 12, 2025
215.00
223.40
211.00
211.40
211.06
26,350
Dec 11, 2025
214.00
214.40
211.40
211.80
211.46
14,064
Dec 10, 2025
217.40
219.00
214.00
214.00
213.65
13,917
Dec 9, 2025
219.60
222.60
217.00
217.80
217.45
15,586
Dec 8, 2025
220.00
221.40
217.20
220.00
219.64
17,523
Dec 5, 2025
222.00
223.00
218.80
218.80
218.45
19,520
Dec 4, 2025
221.40
223.20
220.00
222.00
221.64
26,021
Dec 3, 2025
211.00
220.80
211.00
220.80
220.44
57,172
Dec 2, 2025
205.80
211.20
204.80
210.80
210.46
28,507
Dec 1, 2025
199.10
208.60
198.70
206.80
206.47
67,698
Nov 28, 2025
187.90
192.20
187.80
192.20
191.89
20,008
Nov 27, 2025
184.50
189.00
183.90
187.20
186.90
19,019
Nov 26, 2025
184.60
186.10
182.60
183.40
183.10
30,527
Nov 25, 2025
184.80
184.80
179.20
182.50
182.20
15,357
Nov 24, 2025
181.90
183.60
179.50
182.50
182.20
32,999
Nov 21, 2025
182.00
182.80
174.30
178.70
178.41
52,389
Nov 20, 2025
187.60
192.60
187.60
188.50
188.19
22,227
Nov 19, 2025
185.80
188.40
184.70
184.90
184.60
21,255
Nov 18, 2025
188.70
189.90
183.40
185.40
185.10
23,851
Nov 17, 2025
193.40
194.50
190.40
191.40
191.09
16,441
Nov 14, 2025
189.80
194.30
186.60
194.30
193.99
32,775
Nov 13, 2025
186.00
198.80
186.00
192.30
191.99
38,409
Nov 12, 2025
199.80
200.00
195.60
199.60
199.28
28,654
Nov 11, 2025
195.00
202.80
195.00
199.70
199.38
27,180
Nov 10, 2025
195.00
197.60
191.60
192.30
191.99
19,451
Nov 7, 2025
190.50
193.80
188.80
189.80
189.49
20,943
Nov 6, 2025
191.20
194.80
188.50
188.80
188.49
22,828
Nov 5, 2025
188.40
193.90
186.00
191.10
190.79
27,180
Nov 4, 2025
190.20
192.20
186.70
189.00
188.69
36,408
Nov 3, 2025
197.50
202.40
196.00
196.60
196.28
29,636
Oct 31, 2025
197.20
199.50
194.70
196.10
195.78
20,766
Oct 30, 2025
195.80
198.70
195.30
197.70
197.38
18,514
