Swiss - Delayed Quote
CHF
VAT Group AG (VACN.SW)
568.60
-30.00
(-5.01%)
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
584.60
584.60
567.00
568.60
568.60
88,500
Oct 29, 2026
594.00
602.80
591.20
598.60
598.60
79,029
Oct 28, 2026
597.80
606.00
591.40
598.80
598.80
67,404
Oct 27, 2026
574.00
593.60
574.00
593.60
593.60
90,535
Oct 26, 2026
559.60
576.40
557.00
573.60
573.60
77,245
Oct 23, 2026
574.00
574.00
554.60
560.20
560.20
77,765
Oct 22, 2026
596.00
596.60
566.00
570.00
570.00
104,590
Oct 21, 2026
605.20
617.00
603.40
606.00
606.00
87,238
Oct 20, 2026
610.60
610.60
595.40
600.60
600.60
79,878
Oct 19, 2026
615.00
619.60
607.60
619.60
619.60
90,081
Oct 16, 2026
632.20
637.80
608.80
608.80
608.80
101,569
Oct 15, 2026
615.80
623.60
583.60
623.60
623.60
149,780
Oct 14, 2026
649.40
650.80
632.20
635.00
635.00
80,427
Oct 13, 2026
649.20
664.80
638.00
646.20
646.20
83,655
Oct 12, 2026
672.00
677.60
663.20
664.60
664.60
48,614
Oct 9, 2026
673.00
679.00
665.00
672.00
672.00
57,145
Oct 8, 2026
676.00
681.60
663.40
674.00
674.00
45,109
Oct 7, 2026
690.00
696.20
673.00
682.20
682.20
63,521
Oct 6, 2026
709.00
712.00
698.20
698.20
698.20
59,765
Oct 5, 2026
700.00
709.60
697.40
709.60
709.60
67,233
Oct 2, 2026
685.40
699.40
684.20
699.40
699.40
66,409
Oct 1, 2026
687.00
692.40
677.60
680.40
680.40
63,530
Sep 30, 2026
682.20
693.40
678.40
680.80
680.80
76,354
Sep 29, 2026
665.60
686.00
665.40
679.80
679.80
70,807
Sep 28, 2026
645.40
666.80
638.40
654.00
654.00
40,137
Sep 25, 2026
656.40
667.80
649.00
654.80
654.80
67,438
Sep 24, 2026
658.20
662.60
645.40
645.40
645.40
52,257
Sep 23, 2026
665.00
673.60
658.00
662.00
662.00
61,145
Sep 22, 2026
637.00
659.60
636.40
659.60
659.60
89,030
Sep 21, 2026
621.60
638.00
621.60
635.00
635.00
59,420
Sep 18, 2026
602.80
612.80
602.00
612.20
612.20
335,833
Sep 17, 2026
584.20
605.00
584.20
595.00
595.00
42,588
Sep 16, 2026
575.60
591.20
575.60
586.20
586.20
60,350
Sep 15, 2026
567.40
573.60
562.40
569.20
569.20
44,638
Sep 14, 2026
604.20
604.40
567.40
567.40
567.40
70,003
Sep 11, 2026
610.00
620.60
608.80
614.40
614.40
46,404
Sep 10, 2026
619.40
623.60
602.20
610.60
610.60
50,378
Sep 9, 2026
627.60
630.40
607.80
617.60
617.60
48,649
Sep 8, 2026
628.00
630.40
619.00
630.20
630.20
49,183
Sep 7, 2026
615.20
632.00
615.20
629.60
629.60
36,559
Sep 4, 2026
602.20
614.80
601.60
612.60
612.60
59,817
Sep 3, 2026
606.80
608.60
589.40
596.00
596.00
54,745
Sep 2, 2026
583.80
611.20
583.80
607.40
607.40
61,787
Sep 1, 2026
595.00
597.40
580.40
583.80
583.80
62,644
Aug 31, 2026
602.00
605.00
595.60
599.40
599.40
99,000
Aug 28, 2026
605.20
613.40
603.20
603.20
603.20
37,732
Aug 27, 2026
615.00
620.60
604.40
606.20
606.20
54,590
Aug 26, 2026
610.00
612.80
604.00
608.40
608.40
41,694
Aug 25, 2026
610.80
622.20
609.80
610.00
610.00
58,951
Aug 24, 2026
599.00
618.40
597.40
603.40
603.40
51,947
Aug 21, 2026
605.00
608.00
595.00
604.60
604.60
59,341
Aug 20, 2026
612.60
613.40
594.40
605.00
605.00
39,988
Aug 19, 2026
622.00
625.40
603.40
608.40
608.40
55,068
Aug 18, 2026
630.00
631.40
614.40
614.40
614.40
61,400
Aug 17, 2026
647.20
659.20
643.00
644.00
644.00
50,438
Aug 14, 2026
645.80
650.80
641.00
645.40
645.40
49,680
Aug 13, 2026
645.00
655.40
640.00
652.00
652.00
44,034
Aug 12, 2026
635.20
648.00
635.20
642.80
642.80
50,015
Aug 11, 2026
622.20
636.00
620.60
631.00
631.00
47,801
Aug 10, 2026
629.40
642.40
622.20
626.00
626.00
48,181
Aug 7, 2026
631.40
645.20
629.60
633.20
633.20
49,024
Aug 6, 2026
620.00
637.00
613.00
634.40
634.40
57,740
Aug 5, 2026
642.60
642.60
625.00
630.20
630.20
71,936
Aug 4, 2026
617.60
626.40
612.60
626.40
626.40
62,325
Aug 3, 2026
613.60
614.20
588.20
607.40
607.40
58,522
Jul 31, 2026
630.00
630.80
602.00
602.00
602.00
106,539
Jul 30, 2026
581.00
609.40
573.40
603.40
603.40
124,067
Jul 29, 2026
598.00
600.80
577.40
580.20
580.20
71,500
Jul 28, 2026
596.80
619.40
582.80
603.80
603.80
114,688
Jul 27, 2026
654.60
661.20
622.20
622.40
622.40
74,743
Jul 24, 2026
644.60
668.80
640.60
650.60
650.60
67,053
Jul 23, 2026
645.80
659.60
638.00
647.60
647.60
102,894
Jul 22, 2026
690.00
702.00
642.00
643.20
643.20
140,752
Jul 21, 2026
682.00
700.40
675.60
700.40
700.40
67,578
Jul 20, 2026
666.00
676.20
662.80
666.60
666.60
49,246
Jul 17, 2026
675.00
675.00
643.80
666.20
666.20
79,782
Jul 16, 2026
694.80
700.80
671.80
691.20
691.20
79,537
Jul 15, 2026
703.00
712.00
685.80
694.60
694.60
64,311
Jul 14, 2026
672.40
698.00
670.00
698.00
698.00
72,709
Jul 13, 2026
665.00
678.20
664.00
676.60
676.60
41,509
Jul 10, 2026
676.00
687.20
676.00
680.60
680.60
43,832
Jul 9, 2026
668.20
687.20
664.20
677.80
677.80
79,131
Jul 8, 2026
663.00
663.20
643.00
650.40
650.40
84,446
Jul 7, 2026
673.20
675.20
657.80
659.60
659.60
113,608
Jul 6, 2026
706.80
706.80
676.20
692.80
692.80
52,979
Jul 3, 2026
695.00
709.40
690.80
709.40
709.40
40,106
Jul 2, 2026
701.80
707.60
684.20
689.60
689.60
70,730
Jul 1, 2026
709.00
727.20
703.00
708.80
708.80
79,962
Jun 30, 2026
695.00
706.60
685.00
706.20
706.20
107,387
Jun 29, 2026
671.60
684.60
664.60
684.60
684.60
64,272
Jun 26, 2026
667.40
682.00
666.20
669.80
669.80
74,257
Jun 25, 2026
688.00
695.60
670.00
681.40
681.40
75,805
Jun 24, 2026
678.40
684.20
655.60
665.60
665.60
66,935
Jun 23, 2026
684.00
685.80
657.80
668.80
668.80
94,393
Jun 22, 2026
681.20
706.80
680.00
706.80
706.80
67,594
Jun 19, 2026
686.20
695.00
677.80
686.20
686.20
158,579
Jun 18, 2026
682.00
690.00
680.00
687.80
687.80
80,507
Jun 17, 2026
666.00
684.40
665.00
684.40
684.40
73,954
Jun 16, 2026
676.80
680.80
664.80
665.40
665.40
74,216
Jun 15, 2026
673.00
676.80
666.40
670.20
670.20
67,053
Jun 12, 2026
669.60
670.00
652.60
663.40
663.40
77,044
Jun 11, 2026
629.80
658.00
629.80
654.20
654.20
67,019
Jun 10, 2026
610.00
646.00
609.80
629.60
629.60
108,035
Jun 9, 2026
616.00
629.40
608.40
608.40
608.40
54,275
Jun 8, 2026
593.20
619.80
587.80
615.80
615.80
58,571
Jun 5, 2026
616.00
616.00
599.60
603.60
603.60
50,438
Jun 4, 2026
616.80
619.40
598.80
619.40
619.40
62,260
Jun 3, 2026
622.20
622.40
609.20
618.20
618.20
65,039
Jun 2, 2026
605.00
625.40
599.80
624.80
624.80
67,000
Jun 1, 2026
605.80
610.00
583.00
595.20
595.20
70,252
May 29, 2026
598.60
613.00
594.60
610.80
610.80
168,357
May 28, 2026
603.20
607.80
591.40
600.20
600.20
61,911
May 27, 2026
618.00
621.80
595.80
604.60
604.60
55,995
May 26, 2026
622.00
623.20
610.60
616.80
616.80
63,443
May 22, 2026
609.00
617.20
608.00
617.20
617.20
59,988
May 21, 2026
602.00
606.40
596.00
597.60
597.60
78,791
May 20, 2026
588.00
609.00
588.00
604.40
604.40
69,660
May 19, 2026
582.40
592.00
577.60
585.40
585.40
94,468
May 18, 2026
594.60
608.40
586.60
586.80
586.80
60,320
May 15, 2026
593.00
599.20
583.00
598.60
598.60
83,685
May 13, 2026
590.00
596.20
587.40
592.60
592.60
75,301
May 12, 2026
594.20
596.60
578.20
581.40
581.40
95,150
May 11, 2026
608.00
614.20
596.00
601.80
601.80
81,832
May 8, 2026
605.60
615.60
603.00
611.60
611.60
62,784
May 7, 2026
623.00
629.60
602.60
604.00
604.00
68,112
May 6, 2026
602.40
620.40
601.20
620.40
620.40
90,971
May 5, 2026
579.60
598.40
574.20
598.40
598.40
95,377
May 4, 2026
588.60
595.80
579.80
579.80
579.80
82,863
Apr 30, 2026
7
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
568.00
589.40
565.80
583.00
583.00
104,279
Apr 29, 2026
578.20
586.20
573.80
579.20
572.20
110,314
Apr 28, 2026
564.20
569.80
552.20
556.40
549.68
95,620
Apr 27, 2026
587.00
589.80
567.80
567.80
560.94
98,846
Apr 24, 2026
582.00
587.20
574.60
585.00
577.93
73,417
Apr 23, 2026
580.00
589.60
578.00
588.80
581.68
109,470
Apr 22, 2026
589.60
594.00
581.60
587.40
580.30
87,223
Apr 21, 2026
588.00
591.20
577.20
582.00
574.97
55,069
Apr 20, 2026
584.00
586.20
577.20
579.20
572.20
69,540
Apr 17, 2026
565.00
592.00
563.60
592.00
584.85
94,653
Apr 16, 2026
561.80
562.60
545.00
558.00
551.26
97,931
Apr 15, 2026
555.80
570.00
555.40
566.40
559.55
96,700
Apr 14, 2026
563.40
563.80
550.00
551.80
545.13
81,751
Apr 13, 2026
541.80
549.40
541.00
548.00
541.38
74,717
Apr 10, 2026
538.20
552.00
537.80
549.80
543.16
112,136
Apr 9, 2026
524.60
534.20
522.20
534.20
527.74
101,055
Apr 8, 2026
510.20
519.60
501.40
519.00
512.73
136,200
Apr 7, 2026
489.40
495.70
481.40
481.40
475.58
132,734
Apr 2, 2026
480.50
492.70
475.20
489.40
483.49
135,028
Apr 1, 2026
503.60
506.20
486.90
495.70
489.71
89,712
Mar 31, 2026
464.10
487.20
460.30
483.80
477.95
134,182
Mar 30, 2026
487.70
490.90
469.00
470.80
465.11
178,638
Mar 27, 2026
507.60
510.00
485.00
490.70
484.77
96,330
Mar 26, 2026
517.00
518.20
503.80
512.20
506.01
89,100
Mar 25, 2026
526.20
527.60
510.80
516.40
510.16
117,058
Mar 24, 2026
517.20
518.00
502.20
517.60
511.34
107,067
Mar 23, 2026
492.30
532.60
487.60
518.60
512.33
129,195
Mar 20, 2026
520.00
520.00
499.10
507.60
501.47
149,340
Mar 19, 2026
514.40
515.20
501.60
511.60
505.42
77,825
Mar 18, 2026
523.80
535.80
521.60
524.00
517.67
92,408
Mar 17, 2026
504.00
515.00
499.10
514.80
508.58
62,424
Mar 16, 2026
505.20
509.40
496.20
504.80
498.70
70,794
Mar 13, 2026
512.80
519.00
502.80
503.40
497.32
58,075
Mar 12, 2026
516.60
524.00
508.60
515.20
508.97
66,454
Mar 11, 2026
515.00
518.40
506.40
516.20
509.96
58,255
Mar 10, 2026
520.00
524.00
510.20
519.40
513.12
144,772
Mar 9, 2026
483.00
506.60
474.50
506.60
500.48
114,857
Mar 6, 2026
524.00
524.40
497.70
508.80
502.65
81,186
Mar 5, 2026
540.00
540.60
517.80
521.20
514.90
86,554
Mar 4, 2026
528.20
545.00
526.00
537.40
530.91
81,966
Mar 3, 2026
526.00
536.40
507.00
526.40
520.04
165,326
Mar 2, 2026
534.00
540.00
523.60
537.20
530.71
109,756
Feb 27, 2026
535.60
547.20
535.60
544.20
537.62
131,550
Feb 26, 2026
550.00
558.60
535.00
539.80
533.28
83,190
Feb 25, 2026
535.00
551.20
532.00
549.00
542.36
90,052
Feb 24, 2026
524.40
539.20
522.40
530.20
523.79
76,121
Feb 23, 2026
528.00
530.00
520.00
522.20
515.89
50,022
Feb 20, 2026
526.40
533.40
519.40
533.40
526.95
68,467
Feb 19, 2026
524.00
528.60
520.20
526.20
519.84
65,756
Feb 18, 2026
520.00
529.00
518.00
524.00
517.67
85,527
Feb 17, 2026
514.80
522.40
507.20
521.00
514.70
51,364
Feb 16, 2026
509.00
514.60
506.40
514.60
508.38
49,730
Feb 13, 2026
503.60
514.60
500.20
509.20
503.05
104,456
Feb 12, 2026
511.00
513.80
491.30
494.70
488.72
74,840
Feb 11, 2026
497.40
510.40
493.70
508.40
502.26
171,104
Feb 10, 2026
499.20
503.00
495.90
498.00
491.98
56,265
Feb 9, 2026
497.80
498.40
490.80
498.30
492.28
56,690
Feb 6, 2026
480.00
491.80
474.20
491.80
485.86
104,925
Feb 5, 2026
487.50
491.40
479.00
484.00
478.15
111,247
Feb 4, 2026
496.40
498.70
484.30
484.90
479.04
111,038
Feb 3, 2026
504.60
508.80
489.10
495.60
489.61
79,652
Feb 2, 2026
489.40
499.40
482.00
497.80
491.78
109,520
Jan 30, 2026
499.10
505.20
492.00
501.20
495.14
88,124
Jan 29, 2026
514.20
515.20
498.60
498.60
492.57
140,701
Jan 28, 2026
534.40
541.00
507.00
507.40
501.27
78,545
Jan 27, 2026
516.60
523.00
513.20
522.80
516.48
103,376
Jan 26, 2026
506.60
513.00
503.80
510.80
504.63
75,621
Jan 23, 2026
509.60
513.00
499.90
511.20
505.02
96,163
Jan 22, 2026
515.00
522.00
506.20
511.00
504.82
146,219
Jan 21, 2026
506.00
513.00
501.80
511.60
505.42
110,197
Jan 20, 2026
496.60
505.00
490.50
505.00
498.90
128,804
Jan 19, 2026
492.10
499.80
485.30
495.00
489.02
91,796
Jan 16, 2026
497.00
508.20
490.00
506.20
500.08
109,398
Jan 15, 2026
476.50
511.00
471.10
503.40
497.32
398,997
Jan 14, 2026
441.30
444.20
432.60
434.60
429.35
128,558
Jan 13, 2026
428.40
441.10
421.00
440.80
435.47
92,229
Jan 12, 2026
445.00
447.00
435.00
438.80
433.50
97,057
Jan 9, 2026
436.70
443.70
433.50
443.70
438.34
126,829
Jan 8, 2026
443.00
446.30
431.00
433.30
428.06
71,522
Jan 7, 2026
443.30
447.30
439.70
444.60
439.23
152,902
Jan 6, 2026
434.70
440.10
430.50
440.10
434.78
157,486
Jan 5, 2026
401.00
432.60
401.00
432.60
427.37
184,502
Dec 30, 2025
384.10
386.50
383.20
385.90
381.24
29,121
Dec 29, 2025
385.50
387.20
381.10
384.80
380.15
42,088
Dec 23, 2025
381.60
385.80
381.50
384.40
379.75
32,528
Dec 22, 2025
383.40
385.90
380.60
383.30
378.67
48,491
Dec 19, 2025
383.90
383.90
376.40
380.90
376.30
86,333
Dec 18, 2025
374.10
385.50
374.10
384.00
379.36
72,177
Dec 17, 2025
382.70
382.70
372.10
373.80
369.28
94,715
Dec 16, 2025
382.00
384.10
378.80
381.30
376.69
129,040
Dec 15, 2025
390.00
394.90
384.70
392.50
387.76
55,825
Dec 12, 2025
395.90
403.10
386.30
390.90
386.18
95,076
Dec 11, 2025
395.00
396.00
389.90
389.90
385.19
56,108
Dec 10, 2025
390.00
397.30
388.70
392.60
387.86
72,566
Dec 9, 2025
395.90
397.50
388.30
389.80
385.09
63,524
Dec 8, 2025
391.30
399.00
388.60
394.10
389.34
60,067
Dec 5, 2025
400.00
400.00
391.00
391.00
386.27
78,065
Dec 4, 2025
400.50
404.10
396.40
401.50
396.65
104,757
Dec 3, 2025
375.00
398.70
375.00
397.10
392.30
190,194
Dec 2, 2025
361.00
373.80
360.10
370.40
365.92
93,263
Dec 1, 2025
357.30
365.00
356.90
364.70
360.29
112,426
Nov 28, 2025
351.00
357.80
351.00
353.40
349.13
74,045
Nov 27, 2025
348.00
352.30
346.30
351.30
347.05
61,824
Nov 26, 2025
339.00
348.60
337.20
348.10
343.89
92,071
Nov 25, 2025
333.00
336.30
329.60
334.90
330.85
96,193
Nov 24, 2025
324.10
337.20
321.90
333.30
329.27
202,495
Nov 21, 2025
326.00
327.90
305.10
319.80
315.93
129,184
Nov 20, 2025
339.00
351.40
337.20
337.20
333.12
133,735
Nov 19, 2025
310.90
326.00
308.90
323.50
319.59
75,281
Nov 18, 2025
316.00
317.50
308.10
310.40
306.65
72,800
Nov 17, 2025
330.60
330.60
321.50
321.70
317.81
37,873
Nov 14, 2025
323.00
332.60
322.10
330.60
326.60
85,773
Nov 13, 2025
341.40
342.20
324.90
327.50
323.54
78,092
Nov 12, 2025
341.80
344.10
338.50
340.20
336.09
54,988
Nov 11, 2025
333.20
343.10
333.10
342.40
338.26
88,160
Nov 10, 2025
336.10
337.40
330.60
331.80
327.79
60,580
Nov 7, 2025
335.20
337.40
325.10
328.00
324.04
55,692
Nov 6, 2025
335.60
343.70
331.20
332.90
328.88
80,355
Nov 5, 2025
328.00
339.40
325.00
337.30
333.22
60,404
Nov 4, 2025
338.30
339.20
330.30
331.20
327.20
92,161
Nov 3, 2025
350.40
352.20
344.00
344.50
340.34
44,451
Oct 31, 2025
354.60
358.40
350.30
350.30
346.07
58,624
Oct 30, 2025
341.70
359.70
341.20
356.60
352.29
106,625
