Swiss - Delayed Quote
CHF
Tecan Group AG (TECN.SW)
247.00
-8.20
(-3.21%)
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
251.80
254.00
244.80
247.00
247.00
92,391
Oct 29, 2026
247.60
255.20
245.40
255.20
255.20
159,102
Oct 28, 2026
240.00
251.40
239.80
246.80
246.80
50,830
Oct 27, 2026
243.20
244.40
240.20
243.00
243.00
61,173
Oct 26, 2026
245.40
248.40
242.60
242.60
242.60
34,747
Oct 23, 2026
250.80
250.80
243.80
245.40
245.40
33,288
Oct 22, 2026
244.60
253.40
244.20
251.20
251.20
49,594
Oct 21, 2026
246.20
249.60
243.00
245.80
245.80
60,748
Oct 20, 2026
235.60
249.20
234.00
244.00
244.00
68,242
Oct 19, 2026
239.60
241.60
234.20
235.40
235.40
78,275
Oct 16, 2026
245.80
249.80
241.20
241.20
241.20
69,403
Oct 15, 2026
249.00
252.00
244.00
247.60
247.60
76,983
Oct 14, 2026
239.80
247.60
239.40
247.00
247.00
67,988
Oct 13, 2026
237.00
239.40
235.00
239.40
239.40
57,930
Oct 12, 2026
236.00
240.00
235.00
237.00
237.00
61,557
Oct 9, 2026
231.40
236.60
228.20
235.00
235.00
68,375
Oct 8, 2026
236.20
239.20
226.80
229.40
229.40
146,724
Oct 7, 2026
242.60
245.60
234.60
239.20
239.20
99,459
Oct 6, 2026
244.00
256.80
244.00
247.40
247.40
180,483
Oct 5, 2026
236.40
248.60
234.80
243.60
243.60
123,752
Oct 2, 2026
230.00
233.00
227.60
231.20
231.20
62,612
Oct 1, 2026
234.00
234.80
230.00
231.00
231.00
73,664
Sep 30, 2026
233.00
235.60
231.00
234.40
234.40
137,374
Sep 29, 2026
231.00
237.20
230.40
233.00
233.00
92,000
Sep 28, 2026
227.60
233.60
225.80
230.20
230.20
58,780
Sep 25, 2026
228.00
229.60
222.40
223.20
223.20
92,509
Sep 24, 2026
217.00
228.60
217.00
228.00
228.00
100,500
Sep 23, 2026
218.20
219.80
216.80
217.80
217.80
38,778
Sep 22, 2026
214.20
219.40
211.80
218.40
218.40
37,465
Sep 21, 2026
218.60
219.80
211.60
211.60
211.60
84,719
Sep 18, 2026
220.00
222.00
218.20
218.80
218.80
99,808
Sep 17, 2026
214.80
218.80
212.20
218.80
218.80
65,319
Sep 16, 2026
210.00
215.00
208.60
215.00
215.00
116,131
Sep 15, 2026
197.00
210.40
196.80
210.40
210.40
73,507
Sep 14, 2026
198.80
201.80
197.00
197.00
197.00
29,312
Sep 11, 2026
197.80
200.00
195.50
199.00
199.00
49,133
Sep 10, 2026
198.90
200.00
193.90
195.80
195.80
32,808
Sep 9, 2026
196.80
198.80
194.70
197.00
197.00
25,679
Sep 8, 2026
198.00
200.00
196.20
197.80
197.80
53,158
Sep 7, 2026
193.80
197.00
191.90
197.00
197.00
23,271
Sep 4, 2026
195.00
196.70
194.00
194.90
194.90
46,114
Sep 3, 2026
195.70
199.70
195.30
195.60
195.60
58,123
Sep 2, 2026
195.60
200.20
193.40
196.00
196.00
54,787
Sep 1, 2026
196.00
201.00
193.90
195.80
195.80
60,845
Aug 31, 2026
194.40
197.60
193.00
197.60
197.60
88,556
Aug 28, 2026
190.30
196.40
188.70
194.40
194.40
44,402
Aug 27, 2026
188.10
191.50
186.20
191.40
191.40
39,510
Aug 26, 2026
185.00
189.60
183.00
188.10
188.10
48,500
Aug 25, 2026
193.10
195.00
191.20
193.30
193.30
19,494
Aug 24, 2026
189.80
194.10
189.80
192.70
192.70
24,726
Aug 21, 2026
197.40
197.40
191.10
191.10
191.10
35,039
Aug 20, 2026
192.10
197.00
192.10
197.00
197.00
49,813
Aug 19, 2026
187.70
192.40
186.50
191.20
191.20
46,115
Aug 18, 2026
190.10
191.40
186.90
189.10
189.10
105,054
Aug 17, 2026
194.90
196.30
190.80
192.00
192.00
40,942
Aug 14, 2026
195.30
199.70
194.90
195.80
195.80
43,744
Aug 13, 2026
186.80
196.10
185.50
195.00
195.00
85,275
Aug 12, 2026
180.80
182.50
175.30
182.50
182.50
90,554
Aug 11, 2026
181.00
189.50
175.00
181.20
181.20
160,237
Aug 10, 2026
195.60
202.00
195.30
202.00
202.00
62,710
Aug 7, 2026
193.00
198.90
191.50
195.10
195.10
53,411
Aug 6, 2026
194.50
195.70
191.80
191.80
191.80
38,036
Aug 5, 2026
194.90
196.60
191.50
193.80
193.80
23,037
Aug 4, 2026
193.00
197.70
193.00
193.80
193.80
59,102
Aug 3, 2026
186.90
195.00
186.50
192.90
192.90
37,759
Jul 31, 2026
188.00
191.90
186.10
186.10
186.10
45,774
Jul 30, 2026
184.50
188.80
184.40
186.90
186.90
61,631
Jul 29, 2026
183.80
185.50
182.60
185.50
185.50
43,046
Jul 28, 2026
180.00
186.60
178.00
185.10
185.10
52,262
Jul 27, 2026
183.00
184.50
179.20
179.20
179.20
20,706
Jul 24, 2026
179.40
182.20
178.00
182.20
182.20
43,080
Jul 23, 2026
177.00
181.50
174.90
179.50
179.50
42,751
Jul 22, 2026
179.30
180.20
177.00
178.90
178.90
38,844
Jul 21, 2026
176.90
182.40
174.70
181.40
181.40
86,615
Jul 20, 2026
178.30
180.20
176.70
178.70
178.70
32,357
Jul 17, 2026
180.50
182.60
179.70
180.00
180.00
36,036
Jul 16, 2026
182.30
182.50
179.80
182.40
182.40
49,000
Jul 15, 2026
182.60
185.60
182.60
183.60
183.60
38,164
Jul 14, 2026
182.00
186.40
179.80
185.00
185.00
58,626
Jul 13, 2026
181.60
184.00
180.80
183.00
183.00
51,856
Jul 10, 2026
176.50
183.50
176.50
182.90
182.90
65,059
Jul 9, 2026
170.00
175.60
167.50
175.00
175.00
46,671
Jul 8, 2026
170.50
170.90
166.60
167.80
167.80
42,939
Jul 7, 2026
176.40
178.00
171.30
172.30
172.30
32,250
Jul 6, 2026
177.50
178.10
173.80
175.90
175.90
33,756
Jul 3, 2026
179.80
180.90
175.50
176.90
176.90
26,428
Jul 2, 2026
175.80
181.20
174.40
180.30
180.30
59,696
Jul 1, 2026
175.00
180.00
171.30
175.60
175.60
126,517
Jun 30, 2026
163.90
165.00
161.30
161.80
161.80
30,373
Jun 29, 2026
162.90
167.00
162.90
163.00
163.00
57,310
Jun 26, 2026
164.00
165.40
160.00
162.60
162.60
42,392
Jun 25, 2026
155.60
166.20
153.80
165.90
165.90
141,084
Jun 24, 2026
150.90
156.60
148.70
155.70
155.70
52,806
Jun 23, 2026
149.80
152.10
148.90
150.00
150.00
27,232
Jun 22, 2026
151.00
153.10
150.40
150.40
150.40
24,004
Jun 19, 2026
149.50
151.70
148.50
151.70
151.70
57,448
Jun 18, 2026
150.00
150.20
144.00
148.90
148.90
35,887
Jun 17, 2026
149.20
151.30
148.00
149.90
149.90
22,847
Jun 16, 2026
148.00
149.00
145.60
147.90
147.90
29,295
Jun 15, 2026
149.20
151.00
146.00
149.20
149.20
66,714
Jun 12, 2026
155.00
155.00
147.30
147.50
147.50
31,883
Jun 11, 2026
151.70
154.80
151.00
151.70
151.70
45,440
Jun 10, 2026
155.00
155.70
152.50
153.60
153.60
23,229
Jun 9, 2026
154.40
156.80
153.60
154.00
154.00
31,935
Jun 8, 2026
154.20
156.20
151.00
155.00
155.00
35,714
Jun 5, 2026
163.90
166.00
156.50
156.50
156.50
94,229
Jun 4, 2026
156.40
164.50
156.40
163.50
163.50
52,301
Jun 3, 2026
154.60
157.50
154.50
156.90
156.90
30,251
Jun 2, 2026
155.70
162.80
155.20
156.80
156.80
74,864
Jun 1, 2026
155.20
156.10
152.90
155.90
155.90
49,253
May 29, 2026
154.10
156.20
153.00
155.40
155.40
59,739
May 28, 2026
149.20
154.50
148.70
153.20
153.20
60,244
May 27, 2026
148.60
153.50
148.60
150.60
150.60
38,983
May 26, 2026
149.40
150.10
146.80
149.10
149.10
28,286
May 22, 2026
149.50
151.60
149.00
149.40
149.40
54,656
May 21, 2026
145.00
149.20
144.40
148.00
148.00
83,022
May 20, 2026
142.30
147.00
141.00
145.10
145.10
27,445
May 19, 2026
136.80
147.60
136.80
142.70
142.70
119,909
May 18, 2026
133.80
138.00
133.30
136.60
136.60
38,565
May 15, 2026
134.60
135.80
132.40
134.70
134.70
36,125
May 13, 2026
136.00
137.10
133.20
133.20
133.20
39,117
May 12, 2026
131.50
139.60
131.00
135.20
135.20
105,991
May 11, 2026
134.00
135.60
131.00
131.50
131.50
61,408
May 8, 2026
130.70
134.20
130.40
131.80
131.80
50,424
May 7, 2026
133.90
134.90
131.60
131.60
131.60
46,964
May 6, 2026
126.00
135.10
126.00
132.90
132.90
88,398
May 5, 2026
123.70
126.30
122.80
125.00
125.00
75,137
May 4, 2026
119.20
124.50
118.80
123.40
123.40
70,578
Apr 30, 2026
114.40
118.10
114.30
117.70
117.70
52,426
Apr 29, 2026
118.20
118.90
114.40
115.40
115.40
75,121
Apr 28, 2026
118.20
119.80
116.80
117.70
117.70
82,800
Apr 27, 2026
123.30
124.00
119.10
119.10
119.10
77,338
Apr 24, 2026
129.20
129.20
123.60
124.20
124.20
51,369
Apr 23, 2026
134.40
134.90
126.60
127.80
127.80
68,512
Apr 22, 2026
137.80
137.90
134.80
134.80
134.80
27,368
Apr 21, 2026
135.90
139.70
135.50
137.30
137.30
37,122
Apr 20, 2026
136.10
136.30
133.30
135.50
135.50
59,913
Apr 17, 2026
3
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 17, 2026
138.00
141.20
137.50
138.00
138.00
81,570
Apr 16, 2026
142.00
143.10
139.80
139.80
136.80
62,177
Apr 15, 2026
141.50
142.10
140.00
141.40
138.37
39,972
Apr 14, 2026
135.90
141.20
135.90
140.90
137.88
44,020
Apr 13, 2026
135.00
135.30
131.70
134.50
131.61
37,758
Apr 10, 2026
133.80
135.20
131.90
134.90
132.01
51,805
Apr 9, 2026
134.60
134.60
130.30
131.60
128.78
50,688
Apr 8, 2026
137.30
138.10
133.40
135.50
132.59
60,757
Apr 7, 2026
136.50
136.80
131.20
131.30
128.48
46,135
Apr 2, 2026
134.60
137.30
133.20
135.40
132.49
37,587
Apr 1, 2026
136.90
136.90
133.80
136.80
133.86
50,584
Mar 31, 2026
129.90
133.80
128.80
133.40
130.54
38,814
Mar 30, 2026
126.40
129.30
125.80
129.20
126.43
34,661
Mar 27, 2026
128.50
130.20
126.90
127.00
124.27
50,606
Mar 26, 2026
125.60
128.70
125.60
128.10
125.35
45,613
Mar 25, 2026
126.00
128.10
125.50
126.60
123.88
66,863
Mar 24, 2026
119.00
126.00
116.50
125.10
122.42
112,748
Mar 23, 2026
113.10
117.50
110.60
114.70
112.24
58,275
Mar 20, 2026
118.20
118.90
115.70
116.10
113.61
160,653
Mar 19, 2026
119.00
120.50
116.60
118.20
115.66
74,564
Mar 18, 2026
121.50
123.60
120.00
121.60
118.99
71,811
Mar 17, 2026
117.50
123.60
117.40
121.60
118.99
112,422
Mar 16, 2026
118.00
119.60
112.90
117.40
114.88
137,923
Mar 13, 2026
122.10
122.10
118.60
121.50
118.89
110,735
Mar 12, 2026
125.80
128.50
121.70
123.50
120.85
61,316
Mar 11, 2026
126.30
127.60
124.80
125.70
123.00
43,728
Mar 10, 2026
128.50
129.30
126.30
128.00
125.25
69,007
Mar 9, 2026
126.00
127.40
124.80
126.00
123.30
43,085
Mar 6, 2026
130.30
131.20
127.40
127.80
125.06
45,297
Mar 5, 2026
130.60
133.60
130.20
130.40
127.60
32,437
Mar 4, 2026
129.20
131.80
128.80
130.60
127.80
38,340
Mar 3, 2026
129.80
130.40
127.20
129.10
126.33
67,451
Mar 2, 2026
129.00
134.50
128.60
133.00
130.15
44,986
Feb 27, 2026
135.30
136.40
134.30
136.20
133.28
48,333
Feb 26, 2026
133.00
135.70
132.90
134.60
131.71
33,410
Feb 25, 2026
132.10
135.70
130.90
133.60
130.73
37,862
Feb 24, 2026
133.40
135.50
132.10
132.90
130.05
48,361
Feb 23, 2026
136.60
138.00
133.40
133.40
130.54
56,377
Feb 20, 2026
134.80
139.10
133.70
137.90
134.94
54,729
Feb 19, 2026
135.80
137.90
134.10
134.10
131.22
35,433
Feb 18, 2026
131.80
137.10
130.40
135.40
132.49
64,881
Feb 17, 2026
130.10
131.90
129.40
131.90
129.07
44,606
Feb 16, 2026
131.00
131.70
128.50
129.90
127.11
42,839
Feb 13, 2026
127.90
132.60
127.80
131.30
128.48
96,856
Feb 12, 2026
129.20
130.30
126.90
126.90
124.18
52,760
Feb 11, 2026
134.80
134.80
128.80
128.80
126.04
117,608
Feb 10, 2026
134.60
136.00
133.40
134.80
131.91
61,590
Feb 9, 2026
138.00
138.00
130.60
132.80
129.95
69,016
Feb 6, 2026
135.00
138.00
134.00
136.30
133.38
70,480
Feb 5, 2026
137.30
137.70
134.40
136.20
133.28
68,471
Feb 4, 2026
132.60
136.50
130.20
136.00
133.08
68,757
Feb 3, 2026
135.70
135.70
131.60
132.80
129.95
69,792
Feb 2, 2026
134.00
135.30
131.60
133.80
130.93
58,817
Jan 30, 2026
135.40
137.60
135.40
136.00
133.08
71,325
Jan 29, 2026
138.30
139.30
133.50
136.00
133.08
57,771
Jan 28, 2026
140.10
140.30
136.50
137.60
134.65
47,029
Jan 27, 2026
141.60
141.60
138.20
140.70
137.68
74,325
Jan 26, 2026
138.30
141.10
138.30
141.10
138.07
60,500
Jan 23, 2026
142.70
142.70
137.70
139.00
136.02
59,570
Jan 22, 2026
145.20
145.70
141.10
142.90
139.83
53,535
Jan 21, 2026
140.80
144.10
139.50
143.60
140.52
61,815
Jan 20, 2026
141.70
143.10
139.90
139.90
136.90
85,833
Jan 19, 2026
147.70
147.90
142.00
142.00
138.95
76,415
Jan 16, 2026
152.00
153.10
148.90
149.80
146.59
74,849
Jan 15, 2026
155.00
155.20
147.50
148.40
145.22
92,851
Jan 14, 2026
157.90
159.90
154.60
154.60
151.28
64,649
Jan 13, 2026
160.20
161.70
157.70
157.90
154.51
63,234
Jan 12, 2026
154.00
160.90
153.50
160.30
156.86
135,011
Jan 9, 2026
148.00
156.60
148.00
151.00
147.76
173,677
Jan 8, 2026
139.40
143.00
138.90
140.20
137.19
53,451
Jan 7, 2026
139.40
139.40
136.80
138.80
135.82
56,324
Jan 6, 2026
134.00
138.70
134.00
138.20
135.23
77,949
Jan 5, 2026
128.00
132.60
126.80
132.60
129.75
47,220
Dec 30, 2025
127.70
129.00
127.40
128.50
125.74
19,420
Dec 29, 2025
129.70
130.30
127.70
128.70
125.94
28,930
Dec 23, 2025
128.90
130.70
128.20
129.70
126.92
30,451
Dec 22, 2025
127.70
129.40
125.60
128.60
125.84
31,914
Dec 19, 2025
127.20
128.40
126.40
127.50
124.76
90,632
Dec 18, 2025
123.80
126.90
122.90
126.90
124.18
58,563
Dec 17, 2025
125.00
125.00
120.50
123.70
121.05
77,864
Dec 16, 2025
125.50
126.60
124.50
125.00
122.32
39,806
Dec 15, 2025
127.00
127.00
123.80
125.30
122.61
53,988
Dec 12, 2025
127.80
128.30
126.00
126.40
123.69
79,775
Dec 11, 2025
129.00
130.20
128.10
128.70
125.94
25,607
Dec 10, 2025
129.90
132.30
129.30
129.30
126.53
45,428
Dec 9, 2025
130.80
131.60
129.70
131.30
128.48
47,280
Dec 8, 2025
133.40
133.40
130.60
131.70
128.87
44,951
Dec 5, 2025
133.90
134.90
133.20
133.70
130.83
20,671
Dec 4, 2025
135.10
136.90
133.40
133.70
130.83
42,577
Dec 3, 2025
136.00
137.50
134.30
135.60
132.69
33,045
Dec 2, 2025
138.20
138.20
134.60
135.70
132.79
48,263
Dec 1, 2025
138.00
139.70
137.10
138.20
135.23
25,080
Nov 28, 2025
139.20
139.80
137.00
138.40
135.43
33,603
Nov 27, 2025
139.00
140.20
138.10
139.00
136.02
18,649
Nov 26, 2025
140.00
141.00
138.80
138.90
135.92
28,489
Nov 25, 2025
136.50
140.00
135.60
139.70
136.70
30,383
Nov 24, 2025
136.00
138.50
136.00
137.00
134.06
34,687
Nov 21, 2025
132.00
135.60
132.00
134.80
131.91
34,120
Nov 20, 2025
134.90
135.20
132.80
133.00
130.15
42,052
Nov 19, 2025
134.10
134.80
133.00
133.40
130.54
31,146
Nov 18, 2025
137.20
137.70
132.40
133.60
130.73
40,097
Nov 17, 2025
141.00
141.20
137.60
138.60
135.63
32,763
Nov 14, 2025
141.00
141.20
137.70
140.00
137.00
33,485
Nov 13, 2025
140.30
142.20
139.90
141.60
138.56
61,313
Nov 12, 2025
140.00
140.40
138.50
139.50
136.51
44,845
Nov 11, 2025
134.50
140.40
134.40
138.60
135.63
58,197
Nov 10, 2025
135.20
137.00
133.20
133.20
130.34
66,205
Nov 7, 2025
136.40
137.20
133.20
135.00
132.10
38,701
Nov 6, 2025
137.00
139.00
135.20
135.50
132.59
53,137
Nov 5, 2025
138.60
139.50
137.20
137.50
134.55
95,243
Nov 4, 2025
141.60
141.60
138.10
140.20
137.19
34,462
Nov 3, 2025
145.60
146.00
140.60
141.10
138.07
99,815
Oct 31, 2025
145.80
147.40
144.80
146.70
143.55
37,415
Oct 30, 2025
147.30
150.50
144.30
145.60
142.48
52,569
