Swiss - Delayed Quote
CHF
Ypsomed Holding AG (YPSN.SW)
394.80
-0.60
(-0.15%)
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
395.60
400.40
394.20
394.80
394.80
8,963
Oct 29, 2026
392.60
399.00
391.80
395.40
395.40
13,298
Oct 28, 2026
386.60
395.60
386.60
392.40
392.40
10,350
Oct 27, 2026
387.80
392.00
386.20
387.40
387.40
7,430
Oct 26, 2026
389.00
390.80
385.80
385.80
385.80
9,095
Oct 23, 2026
387.40
388.20
383.80
387.60
387.60
5,996
Oct 22, 2026
382.80
387.40
382.80
387.40
387.40
9,493
Oct 21, 2026
377.20
383.40
376.20
380.60
380.60
11,802
Oct 20, 2026
377.60
379.60
375.60
377.80
377.80
6,159
Oct 19, 2026
374.40
379.20
374.40
376.40
376.40
9,231
Oct 16, 2026
379.60
381.60
374.00
377.60
377.60
12,475
Oct 15, 2026
369.00
380.80
367.80
378.40
378.40
27,380
Oct 14, 2026
355.60
369.60
355.60
367.60
367.60
9,803
Oct 13, 2026
366.60
371.60
355.80
356.60
356.60
17,111
Oct 12, 2026
364.60
365.00
355.60
360.60
360.60
7,751
Oct 9, 2026
359.80
369.00
359.80
362.20
362.20
13,480
Oct 8, 2026
360.40
361.00
353.60
355.40
355.40
10,755
Oct 7, 2026
364.60
369.20
362.80
363.20
363.20
8,475
Oct 6, 2026
357.00
369.60
357.00
366.00
366.00
13,712
Oct 5, 2026
360.00
360.00
354.00
358.00
358.00
8,498
Oct 2, 2026
362.00
363.40
357.20
357.80
357.80
7,599
Oct 1, 2026
365.20
366.00
356.00
360.80
360.80
10,612
Sep 30, 2026
365.00
366.80
362.20
366.00
366.00
7,845
Sep 29, 2026
365.00
367.80
362.60
363.20
363.20
10,014
Sep 28, 2026
363.20
367.20
362.00
367.00
367.00
13,340
Sep 25, 2026
364.00
364.00
354.60
360.40
360.40
18,791
Sep 24, 2026
358.00
368.00
357.60
361.80
361.80
18,364
Sep 23, 2026
357.60
365.00
357.40
358.20
358.20
15,015
Sep 22, 2026
351.40
358.40
350.00
358.00
358.00
9,718
Sep 21, 2026
347.40
353.80
345.00
350.40
350.40
14,369
Sep 18, 2026
342.20
347.20
340.00
345.00
345.00
59,368
Sep 17, 2026
345.00
350.00
340.00
348.00
348.00
28,773
Sep 16, 2026
355.00
355.80
347.60
351.00
351.00
9,609
Sep 15, 2026
355.00
357.00
350.60
356.80
356.80
10,182
Sep 14, 2026
350.00
360.00
348.40
357.80
357.80
13,750
Sep 11, 2026
358.20
361.80
345.00
354.00
354.00
38,846
Sep 10, 2026
384.80
385.00
374.80
381.40
381.40
8,948
Sep 9, 2026
387.00
387.00
379.40
384.80
384.80
21,780
Sep 8, 2026
385.40
395.00
381.80
389.60
389.60
19,785
Sep 7, 2026
390.00
392.80
386.80
389.60
389.60
29,605
Sep 4, 2026
405.80
407.00
392.80
395.80
395.80
19,168
Sep 3, 2026
410.20
415.00
406.40
406.80
406.80
24,071
Sep 2, 2026
406.00
414.00
403.40
411.00
411.00
12,262
Sep 1, 2026
400.00
405.60
398.00
405.60
405.60
19,388
Aug 31, 2026
398.80
399.00
391.80
397.80
397.80
21,259
Aug 28, 2026
400.00
405.00
397.80
400.40
400.40
10,246
Aug 27, 2026
400.00
401.20
392.60
400.80
400.80
8,095
Aug 26, 2026
405.00
407.00
400.40
400.40
400.40
5,769
Aug 25, 2026
408.00
411.40
406.80
407.20
407.20
10,365
Aug 24, 2026
405.00
410.00
405.00
410.00
410.00
6,581
Aug 21, 2026
409.20
411.00
398.60
405.00
405.00
15,103
Aug 20, 2026
415.40
417.00
407.80
409.80
409.80
15,040
Aug 19, 2026
406.60
418.00
406.60
411.60
411.60
14,013
Aug 18, 2026
410.00
418.00
407.80
411.80
411.80
19,585
Aug 17, 2026
408.20
410.00
405.20
405.80
405.80
8,374
Aug 14, 2026
412.00
416.40
411.00
413.40
413.40
9,276
Aug 13, 2026
408.00
414.60
405.20
410.20
410.20
13,545
Aug 12, 2026
409.00
409.20
402.00
405.40
405.40
14,501
Aug 11, 2026
398.60
409.80
398.20
409.80
409.80
18,513
Aug 10, 2026
395.00
400.00
393.20
400.00
400.00
13,477
Aug 7, 2026
384.60
397.40
384.60
392.00
392.00
15,422
Aug 6, 2026
385.00
388.60
382.20
384.80
384.80
6,495
Aug 5, 2026
390.00
392.80
374.80
385.00
385.00
15,525
Aug 4, 2026
384.60
391.00
384.60
391.00
391.00
7,432
Aug 3, 2026
386.60
390.40
381.40
384.60
384.60
13,207
Jul 31, 2026
392.80
395.80
385.20
385.20
385.20
11,272
Jul 30, 2026
389.00
402.00
388.20
391.20
391.20
25,555
Jul 29, 2026
393.60
394.00
388.40
390.20
390.20
8,092
Jul 28, 2026
392.80
392.80
384.00
390.60
390.60
9,870
Jul 27, 2026
388.20
394.00
387.80
390.20
390.20
17,317
Jul 24, 2026
384.00
385.00
376.80
382.40
382.40
8,121
Jul 23, 2026
381.00
386.00
378.40
381.20
381.20
15,404
Jul 22, 2026
383.40
387.00
380.00
383.60
383.60
14,223
Jul 21, 2026
378.00
387.60
378.00
387.40
387.40
12,204
Jul 20, 2026
375.40
381.80
375.20
381.80
381.80
11,668
Jul 17, 2026
373.00
379.20
369.60
377.60
377.60
10,318
Jul 16, 2026
370.00
376.00
369.00
375.40
375.40
19,919
Jul 15, 2026
369.40
371.40
365.60
366.60
366.60
10,450
Jul 14, 2026
365.00
369.20
363.40
368.00
368.00
10,846
Jul 13, 2026
357.20
366.80
357.20
366.80
366.80
14,058
Jul 10, 2026
360.00
361.60
350.40
361.60
361.60
11,042
Jul 9, 2026
359.00
367.00
351.00
358.60
358.60
18,598
Jul 8, 2026
353.60
357.40
350.60
351.20
351.20
7,757
Jul 7, 2026
360.00
364.00
355.80
359.00
359.00
14,970
Jul 6, 2026
360.00
362.60
354.00
357.00
357.00
15,102
Jul 3, 2026
4.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 3, 2026
359.00
359.40
355.00
359.40
359.40
7,845
Jul 2, 2026
364.20
364.60
359.00
360.60
356.20
7,058
Jul 1, 2026
364.60
367.00
360.00
363.00
358.57
11,410
Jun 30, 2026
362.20
371.00
362.20
364.80
360.35
10,489
Jun 29, 2026
361.20
365.40
361.20
362.00
357.58
7,282
Jun 26, 2026
360.60
362.00
353.60
360.00
355.61
8,355
Jun 25, 2026
354.00
362.40
352.40
360.00
355.61
12,704
Jun 24, 2026
347.60
354.40
345.60
353.00
348.69
9,386
Jun 23, 2026
345.00
348.80
341.40
346.40
342.17
10,639
Jun 22, 2026
349.00
351.00
340.60
342.80
338.62
9,147
Jun 19, 2026
349.60
352.60
347.60
351.00
346.72
24,937
Jun 18, 2026
346.60
347.80
342.40
344.60
340.40
9,603
Jun 17, 2026
348.00
350.00
344.80
348.00
343.75
9,845
Jun 16, 2026
355.80
356.40
347.60
347.60
343.36
9,990
Jun 15, 2026
353.40
357.40
350.40
353.60
349.29
17,106
Jun 12, 2026
352.00
356.00
347.00
349.00
344.74
8,570
Jun 11, 2026
350.00
354.40
348.20
352.20
347.90
11,645
Jun 10, 2026
350.60
355.40
347.00
354.20
349.88
10,391
Jun 9, 2026
347.60
353.00
347.60
348.80
344.54
9,676
Jun 8, 2026
352.00
354.00
345.00
351.60
347.31
13,743
Jun 5, 2026
345.80
358.00
345.60
355.20
350.87
22,813
Jun 4, 2026
340.20
345.80
333.60
345.80
341.58
8,870
Jun 3, 2026
338.40
341.00
336.00
339.00
334.86
14,000
Jun 2, 2026
339.20
341.00
329.80
338.20
334.07
12,420
Jun 1, 2026
349.00
349.40
336.40
336.40
332.30
23,894
May 29, 2026
345.60
352.40
344.80
350.40
346.12
26,408
May 28, 2026
341.60
347.80
340.20
345.60
341.38
16,152
May 27, 2026
348.60
354.80
342.60
342.60
338.42
17,736
May 26, 2026
335.00
347.00
326.20
345.40
341.19
41,664
May 22, 2026
331.00
340.00
330.40
340.00
335.85
22,881
May 21, 2026
338.20
342.60
327.20
327.20
323.21
33,998
May 20, 2026
317.80
345.60
317.60
332.80
328.74
78,492
May 19, 2026
301.20
305.60
300.40
304.40
300.69
25,515
May 18, 2026
295.00
300.20
289.20
297.80
294.17
18,155
May 15, 2026
297.20
300.20
293.20
296.60
292.98
14,327
May 13, 2026
300.00
303.60
296.00
298.40
294.76
25,802
May 12, 2026
298.20
303.00
295.00
303.00
299.30
22,753
May 11, 2026
300.00
301.20
292.20
299.20
295.55
22,036
May 8, 2026
296.00
297.00
288.20
288.80
285.28
20,051
May 7, 2026
289.80
305.00
289.40
299.20
295.55
37,774
May 6, 2026
283.80
288.00
276.00
279.20
275.79
18,328
May 5, 2026
276.00
282.00
276.00
281.40
277.97
13,482
May 4, 2026
275.80
284.60
275.00
278.80
275.40
17,375
Apr 30, 2026
273.40
275.00
269.60
273.00
269.67
17,746
Apr 29, 2026
280.60
280.60
272.00
275.00
271.64
18,645
Apr 28, 2026
283.80
284.80
278.20
279.60
276.19
15,973
Apr 27, 2026
280.00
282.40
277.80
279.40
275.99
9,085
Apr 24, 2026
281.00
283.20
277.00
281.40
277.97
9,191
Apr 23, 2026
282.20
285.40
280.60
281.20
277.77
8,566
Apr 22, 2026
287.20
288.40
282.40
285.80
282.31
11,059
Apr 21, 2026
294.80
297.00
287.40
290.20
286.66
18,372
Apr 20, 2026
294.00
295.80
291.20
293.20
289.62
12,010
Apr 17, 2026
291.40
297.80
291.20
297.40
293.77
22,908
Apr 16, 2026
291.80
296.80
291.20
291.40
287.84
14,271
Apr 15, 2026
286.00
295.80
286.00
294.80
291.20
31,084
Apr 14, 2026
286.20
292.40
283.80
290.80
287.25
22,976
Apr 13, 2026
284.60
285.60
281.20
284.60
281.13
19,063
Apr 10, 2026
285.00
291.80
279.20
287.00
283.50
36,752
Apr 9, 2026
283.00
284.60
279.20
283.80
280.34
16,540
Apr 8, 2026
279.80
291.80
279.60
282.00
278.56
25,797
Apr 7, 2026
285.00
285.20
271.00
271.00
267.69
17,285
Apr 2, 2026
278.50
280.50
275.50
279.50
276.09
9,800
Apr 1, 2026
282.50
283.50
277.00
280.50
277.08
16,481
Mar 31, 2026
278.00
278.00
272.50
276.00
272.63
25,153
Mar 30, 2026
279.50
279.50
271.50
277.50
274.11
21,980
Mar 27, 2026
287.00
288.00
278.50
278.50
275.10
11,917
Mar 26, 2026
282.50
291.50
280.00
286.50
283.00
27,553
Mar 25, 2026
284.50
292.00
280.00
283.50
280.04
16,885
Mar 24, 2026
285.00
288.50
281.50
288.50
284.98
20,905
Mar 23, 2026
282.00
291.50
276.50
287.00
283.50
24,299
Mar 20, 2026
292.00
292.50
282.50
288.00
284.49
31,130
Mar 19, 2026
291.00
296.00
289.00
292.00
288.44
21,924
Mar 18, 2026
300.00
302.00
293.00
297.50
293.87
19,556
Mar 17, 2026
293.00
295.00
289.00
295.00
291.40
12,661
Mar 16, 2026
285.00
292.00
280.50
292.00
288.44
14,649
Mar 13, 2026
285.00
285.00
279.00
279.00
275.60
28,639
Mar 12, 2026
276.50
292.00
276.00
280.00
276.58
20,177
Mar 11, 2026
288.50
288.50
274.00
274.50
271.15
22,209
Mar 10, 2026
278.00
283.50
275.50
277.00
273.62
18,451
Mar 9, 2026
270.50
279.00
265.00
273.50
270.16
33,467
Mar 6, 2026
278.00
279.50
271.00
271.50
268.19
16,261
Mar 5, 2026
282.50
282.50
272.50
274.50
271.15
22,472
Mar 4, 2026
271.50
279.50
269.00
277.00
273.62
24,555
Mar 3, 2026
274.00
275.00
266.50
269.00
265.72
33,931
Mar 2, 2026
260.50
282.00
260.50
275.00
271.64
49,889
Feb 27, 2026
273.00
274.00
264.00
267.00
263.74
28,716
Feb 26, 2026
272.00
275.50
269.00
270.00
266.71
21,138
Feb 25, 2026
271.00
276.00
268.00
274.00
270.66
15,350
Feb 24, 2026
271.50
277.50
268.00
271.50
268.19
22,094
Feb 23, 2026
297.00
300.50
271.50
273.00
269.67
60,592
Feb 20, 2026
302.00
303.00
298.50
299.50
295.85
9,748
Feb 19, 2026
301.00
304.50
300.00
302.00
298.32
13,891
Feb 18, 2026
299.50
304.50
299.00
300.00
296.34
7,219
Feb 17, 2026
299.50
302.00
297.00
299.50
295.85
7,840
Feb 16, 2026
301.50
302.50
298.00
298.50
294.86
15,864
Feb 13, 2026
295.00
303.00
295.00
301.50
297.82
12,289
Feb 12, 2026
303.00
303.50
298.50
298.50
294.86
14,979
Feb 11, 2026
298.50
300.00
294.00
299.50
295.85
22,962
Feb 10, 2026
300.50
302.00
298.00
301.00
297.33
17,563
Feb 9, 2026
292.00
299.00
289.50
298.00
294.36
12,091
Feb 6, 2026
289.50
293.00
284.00
293.00
289.42
19,608
Feb 5, 2026
304.00
304.00
288.00
293.50
289.92
24,246
Feb 4, 2026
300.50
303.00
297.00
300.50
296.83
22,339
Feb 3, 2026
310.00
311.00
300.50
302.50
298.81
12,550
Feb 2, 2026
305.00
309.00
303.50
306.00
302.27
9,813
Jan 30, 2026
306.50
309.00
305.50
305.50
301.77
16,370
Jan 29, 2026
308.00
308.50
302.50
307.00
303.25
20,107
Jan 28, 2026
319.50
319.50
309.00
309.00
305.23
19,834
Jan 27, 2026
326.50
327.00
316.50
319.00
315.11
25,304
Jan 26, 2026
330.00
332.00
326.00
326.00
322.02
19,874
Jan 23, 2026
333.00
337.00
332.00
332.00
327.95
10,391
Jan 22, 2026
330.00
335.50
325.50
334.00
329.92
12,426
Jan 21, 2026
329.00
331.00
324.50
327.00
323.01
15,332
Jan 20, 2026
328.00
332.00
325.00
328.50
324.49
13,711
Jan 19, 2026
330.00
330.50
325.00
330.50
326.47
10,601
Jan 16, 2026
336.50
339.50
332.00
336.00
331.90
15,151
Jan 15, 2026
351.00
351.50
337.00
337.50
333.38
18,779
Jan 14, 2026
339.00
356.50
339.00
349.50
345.24
33,155
Jan 13, 2026
345.00
345.50
333.50
334.00
329.92
10,709
Jan 12, 2026
346.50
347.50
343.00
344.50
340.30
8,161
Jan 9, 2026
345.00
348.00
343.50
345.50
341.28
12,530
Jan 8, 2026
342.00
344.50
340.50
343.50
339.31
23,395
Jan 7, 2026
339.00
342.00
332.50
341.00
336.84
12,091
Jan 6, 2026
328.00
341.50
328.00
339.00
334.86
20,033
Jan 5, 2026
328.00
328.00
317.50
328.00
324.00
27,041
Dec 30, 2025
325.50
329.00
324.50
328.00
324.00
10,502
Dec 29, 2025
325.50
327.50
324.00
326.50
322.52
8,618
Dec 23, 2025
318.00
328.00
318.00
326.50
322.52
19,568
Dec 22, 2025
323.00
325.00
318.50
323.00
319.06
8,341
Dec 19, 2025
323.00
324.50
321.00
323.50
319.55
15,975
Dec 18, 2025
317.00
322.50
317.00
322.50
318.56
14,684
Dec 17, 2025
318.00
318.50
311.50
318.50
314.61
12,851
Dec 16, 2025
319.50
321.00
317.00
318.00
314.12
12,301
Dec 15, 2025
318.00
318.50
312.00
318.00
314.12
11,133
Dec 12, 2025
314.00
319.50
314.00
317.50
313.63
8,168
Dec 11, 2025
313.50
317.50
312.00
315.50
311.65
10,810
Dec 10, 2025
314.00
315.50
310.00
313.50
309.67
8,772
Dec 9, 2025
309.00
319.00
309.00
314.00
310.17
22,050
Dec 8, 2025
319.50
321.00
306.50
310.00
306.22
26,385
Dec 5, 2025
321.50
324.00
319.00
321.00
317.08
6,321
Dec 4, 2025
315.50
322.50
315.00
321.50
317.58
12,991
Dec 3, 2025
321.00
321.00
313.00
316.50
312.64
18,519
Dec 2, 2025
325.50
327.50
321.50
322.50
318.56
10,549
Dec 1, 2025
330.50
332.50
327.00
328.00
324.00
12,922
Nov 28, 2025
335.00
335.00
330.50
330.50
326.47
11,795
Nov 27, 2025
334.00
335.50
331.50
333.50
329.43
8,713
Nov 26, 2025
336.00
337.50
331.00
333.50
329.43
35,712
Nov 25, 2025
332.50
334.50
328.50
333.00
328.94
14,610
Nov 24, 2025
330.00
334.00
323.50
332.00
327.95
14,889
Nov 21, 2025
323.50
329.50
322.50
329.50
325.48
13,750
Nov 20, 2025
330.00
332.00
325.00
325.00
321.03
13,040
Nov 19, 2025
328.00
331.00
326.50
326.50
322.52
21,412
Nov 18, 2025
325.00
327.00
322.50
323.50
319.55
13,754
Nov 17, 2025
331.50
332.50
323.50
327.00
323.01
16,779
Nov 14, 2025
325.00
332.00
324.50
331.00
326.96
17,405
Nov 13, 2025
342.50
348.50
327.50
327.50
323.50
40,859
Nov 12, 2025
350.00
350.00
325.00
340.00
335.85
53,397
Nov 11, 2025
314.00
326.00
313.50
324.00
320.05
30,308
Nov 10, 2025
311.00
313.00
304.50
311.00
307.21
16,611
Nov 7, 2025
310.50
311.50
303.00
308.50
304.74
14,971
Nov 6, 2025
310.00
313.50
307.00
308.00
304.24
19,300
Nov 5, 2025
311.00
314.50
307.50
309.50
305.72
20,476
Nov 4, 2025
306.50
310.50
304.50
308.50
304.74
21,097
Nov 3, 2025
314.50
315.50
307.50
307.50
303.75
14,981
Oct 31, 2025
315.50
317.50
312.00
315.00
311.16
10,469
Oct 30, 2025
313.50
315.50
309.00
315.00
311.16
10,914
