Swiss - Delayed Quote
CHF
Autoneum Holding AG (AUTN.SW)
129.80
+11.20
(+9.44%)
At close: November 2 at 5:30:01 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
120.40
120.60
117.60
118.60
118.60
4,495
Oct 29, 2026
119.20
120.60
118.40
119.80
119.80
4,996
Oct 28, 2026
120.00
121.00
118.80
119.80
119.80
3,236
Oct 27, 2026
121.40
121.40
119.00
119.60
119.60
1,803
Oct 26, 2026
118.20
121.60
118.20
121.40
121.40
2,996
Oct 23, 2026
120.80
120.80
117.60
118.80
118.80
3,596
Oct 22, 2026
122.80
123.40
120.00
120.40
120.40
2,709
Oct 21, 2026
123.40
123.80
122.60
123.00
123.00
1,430
Oct 20, 2026
123.80
124.20
122.00
123.80
123.80
5,039
Oct 19, 2026
125.40
125.40
122.60
124.40
124.40
10,639
Oct 16, 2026
122.80
126.60
122.80
126.00
126.00
6,845
Oct 15, 2026
123.20
123.80
120.40
123.00
123.00
4,667
Oct 14, 2026
125.00
126.80
123.20
123.20
123.20
5,896
Oct 13, 2026
123.00
125.00
122.40
124.60
124.60
2,332
Oct 12, 2026
125.20
125.20
122.20
122.80
122.80
3,034
Oct 9, 2026
121.80
124.20
121.80
124.20
124.20
3,448
Oct 8, 2026
124.00
124.20
119.00
121.20
121.20
7,507
Oct 7, 2026
125.20
126.80
124.00
124.60
124.60
14,300
Oct 6, 2026
122.40
125.20
122.40
124.80
124.80
5,226
Oct 5, 2026
122.40
124.00
121.80
121.80
121.80
1,813
Oct 2, 2026
124.00
125.80
122.40
123.00
123.00
7,329
Oct 1, 2026
123.60
126.80
123.20
123.40
123.40
10,468
Sep 30, 2026
124.00
125.20
123.20
123.40
123.40
7,871
Sep 29, 2026
122.60
125.60
122.40
123.40
123.40
3,457
Sep 28, 2026
123.20
125.80
123.20
123.20
123.20
4,131
Sep 25, 2026
123.20
125.40
123.20
123.60
123.60
3,113
Sep 24, 2026
124.00
125.20
122.60
122.60
122.60
2,204
Sep 23, 2026
125.00
126.00
123.20
124.40
124.40
7,295
Sep 22, 2026
122.00
125.80
121.40
124.40
124.40
4,506
Sep 21, 2026
120.20
123.60
120.20
122.60
122.60
2,429
Sep 18, 2026
123.80
124.00
119.60
119.60
119.60
6,784
Sep 17, 2026
121.40
125.80
121.40
124.40
124.40
2,908
Sep 16, 2026
121.20
123.00
120.80
120.80
120.80
5,302
Sep 15, 2026
120.40
122.40
119.20
121.80
121.80
2,731
Sep 14, 2026
123.60
123.60
121.00
121.00
121.00
1,958
Sep 11, 2026
122.60
123.40
121.80
123.00
123.00
1,518
Sep 10, 2026
122.40
123.60
122.00
123.20
123.20
2,020
Sep 9, 2026
125.20
125.20
122.60
123.00
123.00
2,656
Sep 8, 2026
126.20
126.20
123.60
124.60
124.60
1,125
Sep 7, 2026
128.20
128.60
125.20
126.00
126.00
2,725
Sep 4, 2026
125.80
128.20
125.40
128.20
128.20
4,062
Sep 3, 2026
123.60
125.60
123.20
125.20
125.20
2,779
Sep 2, 2026
124.20
124.80
122.20
123.00
123.00
6,187
Sep 1, 2026
128.40
129.60
124.40
126.60
126.60
6,035
Aug 31, 2026
127.40
129.60
126.80
128.00
128.00
6,798
Aug 28, 2026
124.20
126.80
123.60
126.80
126.80
5,411
Aug 27, 2026
121.80
123.80
121.20
123.20
123.20
8,350
Aug 26, 2026
121.80
123.00
121.20
121.20
121.20
2,899
Aug 25, 2026
121.60
123.20
120.40
121.20
121.20
4,239
Aug 24, 2026
123.20
123.40
120.40
120.60
120.60
5,496
Aug 21, 2026
124.20
124.80
122.40
122.60
122.60
3,555
Aug 20, 2026
124.60
126.80
123.60
124.80
124.80
2,504
Aug 19, 2026
125.80
126.20
123.40
125.20
125.20
3,486
Aug 18, 2026
127.60
127.60
126.20
126.40
126.40
3,117
Aug 17, 2026
127.60
128.60
126.60
128.20
128.20
2,793
Aug 14, 2026
127.20
128.40
125.00
128.20
128.20
3,336
Aug 13, 2026
126.00
127.40
124.80
126.60
126.60
4,322
Aug 12, 2026
125.20
125.80
124.00
125.40
125.40
2,463
Aug 11, 2026
125.80
126.60
124.20
125.80
125.80
4,330
Aug 10, 2026
127.40
127.40
124.80
126.40
126.40
4,590
Aug 7, 2026
129.20
129.20
126.20
128.00
128.00
4,299
Aug 6, 2026
131.00
132.00
127.60
128.60
128.60
3,562
Aug 5, 2026
132.00
134.20
130.00
130.00
130.00
6,514
Aug 4, 2026
134.20
135.60
132.60
132.60
132.60
2,309
Aug 3, 2026
130.60
136.00
130.60
134.40
134.40
6,044
Jul 31, 2026
131.20
136.80
130.60
130.60
130.60
12,927
Jul 30, 2026
136.00
136.00
130.00
130.40
130.40
11,561
Jul 29, 2026
120.80
136.60
120.80
135.20
135.20
42,263
Jul 28, 2026
110.60
116.20
110.60
116.20
116.20
16,665
Jul 27, 2026
109.60
112.00
109.60
110.00
110.00
5,476
Jul 24, 2026
108.40
109.60
108.20
109.00
109.00
1,774
Jul 23, 2026
109.80
109.80
107.80
108.60
108.60
7,260
Jul 22, 2026
104.20
109.80
104.20
109.80
109.80
8,055
Jul 21, 2026
105.20
105.40
103.80
104.40
104.40
4,329
Jul 20, 2026
107.00
107.20
103.80
104.60
104.60
8,266
Jul 17, 2026
108.60
109.20
107.20
107.20
107.20
4,607
Jul 16, 2026
114.00
114.00
106.80
108.80
108.80
22,539
Jul 15, 2026
112.20
114.00
110.20
114.00
114.00
5,008
Jul 14, 2026
112.60
112.60
110.80
111.80
111.80
2,316
Jul 13, 2026
111.00
112.60
110.20
112.00
112.00
4,049
Jul 10, 2026
112.20
114.60
111.20
112.20
112.20
6,640
Jul 9, 2026
113.20
113.20
111.00
112.20
112.20
4,324
Jul 8, 2026
116.20
116.20
111.60
111.60
111.60
16,823
Jul 7, 2026
115.40
118.40
115.40
116.60
116.60
6,029
Jul 6, 2026
118.60
118.60
115.00
116.00
116.00
4,639
Jul 3, 2026
115.20
118.40
115.20
118.00
118.00
6,226
Jul 2, 2026
109.60
116.00
109.20
115.20
115.20
19,694
Jul 1, 2026
107.40
110.20
107.00
110.20
110.20
7,850
Jun 30, 2026
106.80
109.00
106.40
108.00
108.00
5,150
Jun 29, 2026
110.60
111.60
107.20
107.20
107.20
15,339
Jun 26, 2026
115.00
115.20
109.60
111.20
111.20
11,267
Jun 25, 2026
113.00
115.60
113.00
114.60
114.60
4,360
Jun 24, 2026
113.20
114.20
111.40
112.60
112.60
7,269
Jun 23, 2026
115.60
115.60
112.80
113.60
113.60
6,626
Jun 22, 2026
117.20
117.60
114.60
115.20
115.20
3,251
Jun 19, 2026
114.60
117.60
114.60
116.80
116.80
10,059
Jun 18, 2026
114.80
115.00
110.00
114.20
114.20
8,877
Jun 17, 2026
117.00
118.40
114.60
114.80
114.80
6,379
Jun 16, 2026
119.00
119.00
116.60
118.00
118.00
3,493
Jun 15, 2026
116.80
123.60
116.80
118.60
118.60
11,207
Jun 12, 2026
115.20
118.80
115.20
117.20
117.20
7,476
Jun 11, 2026
114.80
116.80
114.20
114.80
114.80
5,943
Jun 10, 2026
114.00
115.40
113.40
115.20
115.20
4,430
Jun 9, 2026
116.40
117.40
114.20
114.20
114.20
3,662
Jun 8, 2026
115.20
116.40
114.40
116.00
116.00
4,144
Jun 5, 2026
119.40
121.00
116.80
116.80
116.80
5,297
Jun 4, 2026
121.40
122.40
119.00
119.00
119.00
4,580
Jun 3, 2026
121.20
122.40
119.20
121.00
121.00
3,905
Jun 2, 2026
118.00
122.60
118.00
121.60
121.60
6,060
Jun 1, 2026
119.60
121.00
117.00
117.60
117.60
4,184
May 29, 2026
120.00
122.80
118.80
118.80
118.80
8,021
May 28, 2026
122.20
122.20
120.40
120.40
120.40
2,945
May 27, 2026
119.60
122.80
119.20
121.80
121.80
10,934
May 26, 2026
116.40
119.40
116.00
118.80
118.80
7,156
May 22, 2026
113.20
116.80
113.20
116.00
116.00
5,271
May 21, 2026
114.40
116.40
113.20
113.40
113.40
8,489
May 20, 2026
115.00
117.00
113.20
114.80
114.80
6,324
May 19, 2026
117.00
118.00
114.40
114.80
114.80
8,344
May 18, 2026
116.20
118.00
114.20
116.80
116.80
5,290
May 15, 2026
116.80
117.80
115.40
116.60
116.60
9,501
May 13, 2026
118.20
118.20
116.40
116.40
116.40
3,415
May 12, 2026
117.60
119.40
116.20
117.80
117.80
5,341
May 11, 2026
117.20
118.80
116.20
118.00
118.00
3,963
May 8, 2026
117.80
118.20
116.40
117.60
117.60
6,467
May 7, 2026
118.00
120.60
117.00
117.00
117.00
6,276
May 6, 2026
112.40
121.40
112.40
118.40
118.40
7,610
May 5, 2026
114.00
115.00
111.20
112.80
112.80
5,814
May 4, 2026
114.00
115.60
113.40
113.80
113.80
5,102
Apr 30, 2026
3.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
114.00
114.80
112.40
114.00
114.00
10,214
Apr 29, 2026
118.80
120.00
116.80
117.20
114.00
5,108
Apr 28, 2026
119.80
121.80
118.00
118.00
114.78
7,446
Apr 27, 2026
120.80
121.40
118.60
119.20
115.95
7,592
Apr 24, 2026
120.00
121.40
118.40
120.80
117.50
4,306
Apr 23, 2026
120.00
121.60
118.80
121.20
117.89
5,346
Apr 22, 2026
123.00
127.00
118.80
119.80
116.53
16,387
Apr 21, 2026
118.60
120.60
117.60
117.60
114.39
7,241
Apr 20, 2026
120.00
121.20
117.80
119.20
115.95
12,738
Apr 17, 2026
113.80
123.80
113.80
121.60
118.28
10,722
Apr 16, 2026
116.80
117.40
112.40
113.20
110.11
11,984
Apr 15, 2026
118.00
119.60
116.20
116.20
113.03
8,824
Apr 14, 2026
118.40
120.80
117.40
117.40
114.19
6,986
Apr 13, 2026
120.00
120.00
117.80
117.80
114.58
4,294
Apr 10, 2026
118.00
122.20
118.00
120.40
117.11
4,429
Apr 9, 2026
121.00
121.20
118.00
118.60
115.36
5,977
Apr 8, 2026
118.60
122.00
117.20
120.40
117.11
9,471
Apr 7, 2026
115.40
117.60
113.60
113.60
110.50
5,995
Apr 2, 2026
116.00
116.60
113.80
116.00
112.83
5,620
Apr 1, 2026
116.00
118.00
114.40
117.20
114.00
14,668
Mar 31, 2026
113.20
116.60
112.80
115.40
112.25
6,672
Mar 30, 2026
113.20
113.20
111.20
113.20
110.11
9,034
Mar 27, 2026
114.00
114.60
113.00
113.40
110.30
6,632
Mar 26, 2026
115.40
115.60
112.40
114.40
111.28
9,129
Mar 25, 2026
114.80
120.00
114.40
116.00
112.83
13,806
Mar 24, 2026
112.40
114.60
111.20
113.20
110.11
12,661
Mar 23, 2026
109.60
114.40
106.00
112.40
109.33
16,267
Mar 20, 2026
109.20
110.00
108.00
109.00
106.02
10,986
Mar 19, 2026
112.60
112.80
108.40
108.60
105.63
8,353
Mar 18, 2026
112.20
114.60
112.20
113.60
110.50
8,086
Mar 17, 2026
113.20
114.00
111.20
112.20
109.14
12,601
Mar 16, 2026
117.60
117.60
112.20
112.60
109.53
12,378
Mar 13, 2026
117.80
120.40
116.40
117.20
114.00
7,051
Mar 12, 2026
118.40
121.20
113.80
118.80
115.56
14,780
Mar 11, 2026
116.20
119.00
115.40
117.80
114.58
18,567
Mar 10, 2026
118.60
119.80
116.20
116.80
113.61
15,156
Mar 9, 2026
118.60
118.60
115.60
118.00
114.78
7,736
Mar 6, 2026
121.00
121.40
118.00
119.20
115.95
11,014
Mar 5, 2026
121.00
121.80
119.40
121.20
117.89
10,543
Mar 4, 2026
121.80
122.80
120.60
121.60
118.28
7,409
Mar 3, 2026
124.00
124.00
121.00
121.20
117.89
13,524
Mar 2, 2026
124.60
127.20
123.40
125.20
121.78
6,887
Feb 27, 2026
127.80
127.80
124.80
127.00
123.53
9,411
Feb 26, 2026
129.20
129.20
127.20
127.20
123.73
3,399
Feb 25, 2026
129.60
131.40
128.20
128.60
125.09
8,697
Feb 24, 2026
127.60
130.00
127.60
129.00
125.48
4,927
Feb 23, 2026
128.60
128.80
126.60
127.40
123.92
4,192
Feb 20, 2026
128.40
129.60
126.40
128.00
124.51
13,815
Feb 19, 2026
127.80
128.80
126.60
127.80
124.31
3,985
Feb 18, 2026
127.00
129.60
126.40
129.00
125.48
4,567
Feb 17, 2026
129.20
129.20
125.60
127.00
123.53
6,019
Feb 16, 2026
129.80
130.40
128.60
128.60
125.09
5,586
Feb 13, 2026
128.20
130.20
126.60
129.20
125.67
5,476
Feb 12, 2026
126.80
129.40
126.80
127.60
124.12
7,393
Feb 11, 2026
131.00
131.00
126.20
127.40
123.92
5,603
Feb 10, 2026
128.60
131.00
128.60
130.60
127.03
10,035
Feb 9, 2026
127.20
129.00
126.60
128.20
124.70
8,572
Feb 6, 2026
130.20
130.20
125.20
127.80
124.31
12,893
Feb 5, 2026
128.40
130.40
127.20
129.60
126.06
14,080
Feb 4, 2026
126.60
129.40
125.80
129.00
125.48
8,609
Feb 3, 2026
126.00
126.60
123.20
126.20
122.75
33,408
Feb 2, 2026
125.40
127.00
123.40
125.40
121.98
17,048
Jan 30, 2026
126.40
127.40
124.60
126.40
122.95
10,497
Jan 29, 2026
128.60
128.60
125.20
127.00
123.53
9,902
Jan 28, 2026
135.40
135.40
126.80
128.60
125.09
10,804
Jan 27, 2026
142.60
142.60
135.00
136.00
132.29
10,487
Jan 26, 2026
151.60
151.60
141.60
143.00
139.10
13,310
Jan 23, 2026
157.00
158.20
150.00
151.00
146.88
21,865
Jan 22, 2026
158.80
160.80
157.60
159.60
155.24
7,750
Jan 21, 2026
153.80
156.80
152.20
155.80
151.55
6,201
Jan 20, 2026
155.00
156.20
153.60
154.40
150.18
7,746
Jan 19, 2026
156.40
158.40
154.60
155.00
150.77
7,873
Jan 16, 2026
153.20
160.40
153.20
158.60
154.27
18,443
Jan 15, 2026
159.20
160.40
152.80
154.00
149.80
15,349
Jan 14, 2026
165.60
165.60
152.00
159.00
154.66
62,748
Jan 13, 2026
169.40
170.40
167.20
170.40
165.75
10,524
Jan 12, 2026
167.80
170.20
167.80
169.40
164.77
7,978
Jan 9, 2026
170.40
172.40
169.80
171.00
166.33
3,571
Jan 8, 2026
170.40
171.00
167.00
171.00
166.33
6,628
Jan 7, 2026
170.60
171.00
168.80
171.00
166.33
4,140
Jan 6, 2026
171.40
171.60
167.80
170.00
165.36
7,707
Jan 5, 2026
168.00
172.60
168.00
172.00
167.30
20,587
Dec 30, 2025
167.40
168.60
166.00
167.60
163.02
10,595
Dec 29, 2025
166.60
167.60
165.80
167.60
163.02
5,365
Dec 23, 2025
167.80
168.40
165.00
167.00
162.44
8,542
Dec 22, 2025
166.40
168.20
165.80
167.80
163.22
8,645
Dec 19, 2025
169.00
169.00
166.80
166.80
162.25
17,161
Dec 18, 2025
164.20
168.60
164.20
168.60
164.00
3,734
Dec 17, 2025
165.00
166.40
163.60
166.20
161.66
5,652
Dec 16, 2025
165.60
167.00
164.00
165.60
161.08
5,721
Dec 15, 2025
167.60
168.20
164.80
166.20
161.66
4,210
Dec 12, 2025
165.00
168.80
165.00
168.20
163.61
5,882
Dec 11, 2025
159.60
166.00
159.60
165.00
160.49
8,883
Dec 10, 2025
161.00
161.00
158.80
160.20
155.83
6,104
Dec 9, 2025
160.60
161.60
159.60
161.20
156.80
4,615
Dec 8, 2025
160.00
161.60
158.60
161.20
156.80
7,758
Dec 5, 2025
157.00
159.60
157.00
158.60
154.27
4,666
Dec 4, 2025
153.80
157.80
153.80
157.60
153.30
4,069
Dec 3, 2025
154.20
157.60
154.00
154.40
150.18
5,922
Dec 2, 2025
152.60
154.20
150.80
153.60
149.41
6,123
Dec 1, 2025
150.40
153.00
149.20
153.00
148.82
8,087
Nov 28, 2025
150.60
151.00
149.60
151.00
146.88
4,463
Nov 27, 2025
149.60
151.20
149.60
150.40
146.29
5,957
Nov 26, 2025
150.00
151.40
149.60
150.20
146.10
4,205
Nov 25, 2025
150.20
150.80
148.00
150.60
146.49
5,363
Nov 24, 2025
147.60
150.80
147.20
150.80
146.68
11,379
Nov 21, 2025
144.60
147.80
142.40
147.80
143.76
5,568
Nov 20, 2025
146.00
146.60
143.60
145.20
141.24
5,716
Nov 19, 2025
145.40
147.60
145.40
146.00
142.01
11,852
Nov 18, 2025
148.80
148.80
145.40
147.00
142.99
4,085
Nov 17, 2025
150.00
150.00
147.00
148.20
144.15
2,990
Nov 14, 2025
150.80
150.80
147.60
150.00
145.90
3,622
Nov 13, 2025
153.20
154.20
151.20
151.40
147.27
4,191
Nov 12, 2025
153.20
154.20
152.00
153.60
149.41
5,684
Nov 11, 2025
151.80
153.40
151.20
152.60
148.43
4,062
Nov 10, 2025
150.60
153.80
150.60
152.40
148.24
5,324
Nov 7, 2025
150.60
152.40
147.80
150.00
145.90
6,263
Nov 6, 2025
155.00
155.00
149.80
150.60
146.49
3,424
Nov 5, 2025
154.20
155.80
153.40
155.60
151.35
3,403
Nov 4, 2025
158.60
159.20
154.40
154.40
150.18
3,085
Nov 3, 2025
159.40
161.00
159.00
159.00
154.66
2,263
