Swiss - Delayed Quote
CHF
Bachem Holding AG (BANB.SW)
84.05
-0.30
(-0.36%)
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
84.10
85.10
83.25
84.05
84.05
53,854
Oct 29, 2026
84.30
85.90
84.10
84.35
84.35
68,611
Oct 28, 2026
83.80
85.30
83.20
84.05
84.05
59,510
Oct 27, 2026
82.95
83.75
81.90
83.35
83.35
42,244
Oct 26, 2026
82.90
83.35
81.85
82.85
82.85
59,462
Oct 23, 2026
82.25
82.95
80.60
82.85
82.85
85,119
Oct 22, 2026
83.75
84.60
81.70
82.55
82.55
111,957
Oct 21, 2026
85.70
85.90
82.20
84.15
84.15
199,971
Oct 20, 2026
83.70
86.00
82.85
86.00
86.00
147,762
Oct 19, 2026
83.25
84.55
82.85
83.50
83.50
94,207
Oct 16, 2026
84.40
84.70
83.05
84.15
84.15
119,709
Oct 15, 2026
82.00
84.20
81.80
84.20
84.20
129,358
Oct 14, 2026
81.15
82.90
81.00
82.30
82.30
66,627
Oct 13, 2026
80.25
81.30
80.00
80.70
80.70
54,240
Oct 12, 2026
79.95
81.10
79.00
80.90
80.90
83,522
Oct 9, 2026
79.00
81.10
78.55
80.05
80.05
73,376
Oct 8, 2026
79.05
80.00
77.90
77.90
77.90
67,849
Oct 7, 2026
79.30
80.80
78.75
80.45
80.45
65,814
Oct 6, 2026
79.50
83.75
79.50
80.15
80.15
102,314
Oct 5, 2026
79.00
80.70
78.60
79.25
79.25
60,817
Oct 2, 2026
78.50
79.95
77.65
79.30
79.30
54,310
Oct 1, 2026
80.25
80.70
78.25
78.75
78.75
87,043
Sep 30, 2026
82.45
82.90
81.00
81.05
81.05
55,739
Sep 29, 2026
81.50
82.90
81.25
81.50
81.50
84,833
Sep 28, 2026
81.50
83.15
81.20
81.95
81.95
106,961
Sep 25, 2026
83.75
83.90
80.65
81.30
81.30
74,061
Sep 24, 2026
83.00
83.85
80.85
83.05
83.05
83,814
Sep 23, 2026
83.40
84.10
82.35
83.35
83.35
86,373
Sep 22, 2026
81.50
83.50
80.80
83.50
83.50
95,217
Sep 21, 2026
78.55
81.30
78.55
80.80
80.80
139,429
Sep 18, 2026
78.15
79.55
77.85
78.55
78.55
227,792
Sep 17, 2026
75.65
78.75
74.05
77.95
77.95
122,732
Sep 16, 2026
77.55
78.25
76.55
76.95
76.95
49,625
Sep 15, 2026
76.90
77.60
75.90
77.55
77.55
45,861
Sep 14, 2026
76.95
78.65
76.50
76.50
76.50
63,186
Sep 11, 2026
79.15
80.25
75.90
76.95
76.95
105,276
Sep 10, 2026
80.00
80.90
78.15
79.30
79.30
136,445
Sep 9, 2026
78.45
79.05
75.10
77.45
77.45
71,692
Sep 8, 2026
77.00
78.90
76.65
78.60
78.60
79,024
Sep 7, 2026
76.60
77.35
74.85
76.95
76.95
60,213
Sep 4, 2026
78.80
79.35
77.10
77.10
77.10
102,779
Sep 3, 2026
77.15
80.60
76.95
78.50
78.50
276,529
Sep 2, 2026
74.55
78.00
74.25
76.75
76.75
109,235
Sep 1, 2026
75.80
76.90
74.75
75.05
75.05
89,273
Aug 31, 2026
76.15
76.40
75.05
75.60
75.60
71,139
Aug 28, 2026
76.85
78.00
75.65
76.95
76.95
66,895
Aug 27, 2026
76.10
76.70
75.50
76.45
76.45
47,313
Aug 26, 2026
77.50
77.50
75.75
75.75
75.75
73,573
Aug 25, 2026
76.30
77.80
75.20
77.15
77.15
70,130
Aug 24, 2026
77.00
78.05
74.65
75.45
75.45
132,588
Aug 21, 2026
76.90
78.20
76.60
77.40
77.40
70,080
Aug 20, 2026
78.00
80.00
77.25
77.40
77.40
121,988
Aug 19, 2026
73.95
77.50
73.55
76.60
76.60
109,804
Aug 18, 2026
75.00
75.70
73.60
74.85
74.85
80,488
Aug 17, 2026
75.25
75.95
74.65
74.85
74.85
92,775
Aug 14, 2026
75.75
76.30
74.60
75.25
75.25
77,066
Aug 13, 2026
74.45
75.85
74.35
75.10
75.10
111,020
Aug 12, 2026
74.25
74.25
72.75
73.75
73.75
58,869
Aug 11, 2026
74.20
75.25
72.85
74.60
74.60
66,553
Aug 10, 2026
74.00
74.95
72.05
74.50
74.50
81,021
Aug 7, 2026
72.60
75.05
72.60
73.65
73.65
99,108
Aug 6, 2026
72.95
73.55
71.90
72.75
72.75
75,505
Aug 5, 2026
74.75
74.95
70.70
73.00
73.00
198,168
Aug 4, 2026
74.90
76.40
74.05
74.70
74.70
82,540
Aug 3, 2026
74.80
76.05
73.05
74.90
74.90
164,641
Jul 31, 2026
78.95
82.30
74.80
74.80
74.80
225,388
Jul 30, 2026
69.50
78.95
68.90
77.00
77.00
267,998
Jul 29, 2026
72.00
73.60
72.00
73.60
73.60
108,211
Jul 28, 2026
72.50
73.60
71.60
73.25
73.25
129,269
Jul 27, 2026
75.90
76.35
73.15
73.15
73.15
86,924
Jul 24, 2026
75.20
76.60
72.70
75.05
75.05
104,318
Jul 23, 2026
74.35
76.50
73.10
75.30
75.30
90,946
Jul 22, 2026
77.40
77.40
73.30
75.20
75.20
140,119
Jul 21, 2026
72.95
79.25
72.95
77.70
77.70
405,170
Jul 20, 2026
71.00
71.60
69.30
70.25
70.25
117,458
Jul 17, 2026
71.50
72.10
69.60
71.15
71.15
144,376
Jul 16, 2026
74.10
74.10
71.65
72.30
72.30
120,915
Jul 15, 2026
75.45
75.95
72.85
74.00
74.00
89,797
Jul 14, 2026
73.80
75.45
73.05
75.40
75.40
46,889
Jul 13, 2026
74.20
74.40
72.85
74.40
74.40
75,006
Jul 10, 2026
74.40
76.35
73.85
74.85
74.85
79,963
Jul 9, 2026
73.45
74.10
72.00
74.10
74.10
65,434
Jul 8, 2026
75.40
75.40
71.70
71.70
71.70
125,452
Jul 7, 2026
76.80
77.50
75.40
75.95
75.95
77,095
Jul 6, 2026
78.00
79.15
76.60
77.00
77.00
95,480
Jul 3, 2026
75.45
77.55
74.90
77.55
77.55
73,908
Jul 2, 2026
76.20
77.50
75.55
76.00
76.00
219,731
Jul 1, 2026
76.00
77.35
75.65
77.35
77.35
98,125
Jun 30, 2026
72.95
77.15
72.95
75.65
75.65
172,657
Jun 29, 2026
72.00
73.70
71.95
72.90
72.90
91,121
Jun 26, 2026
70.90
71.95
70.25
71.90
71.90
96,651
Jun 25, 2026
70.35
72.05
70.00
71.20
71.20
102,175
Jun 24, 2026
68.20
71.30
68.10
70.35
70.35
126,566
Jun 23, 2026
66.50
68.15
66.00
67.70
67.70
103,764
Jun 22, 2026
67.10
68.30
66.25
66.90
66.90
96,634
Jun 19, 2026
67.10
69.10
67.10
67.95
67.95
468,066
Jun 18, 2026
67.00
67.00
65.80
67.00
67.00
100,007
Jun 17, 2026
66.25
67.60
65.65
67.10
67.10
106,306
Jun 16, 2026
66.65
67.25
65.00
65.65
65.65
148,106
Jun 15, 2026
66.90
67.55
66.40
66.60
66.60
140,979
Jun 12, 2026
67.45
67.65
65.15
66.05
66.05
114,361
Jun 11, 2026
67.00
67.85
66.10
66.35
66.35
111,173
Jun 10, 2026
68.50
68.55
66.35
67.00
67.00
94,545
Jun 9, 2026
67.45
70.55
67.40
68.45
68.45
118,395
Jun 8, 2026
67.55
68.50
65.75
68.45
68.45
120,594
Jun 5, 2026
69.70
69.70
68.15
68.55
68.55
87,974
Jun 4, 2026
68.00
70.90
66.95
69.80
69.80
135,259
Jun 3, 2026
70.40
70.75
66.95
67.90
67.90
245,269
Jun 2, 2026
72.70
74.00
70.20
71.00
71.00
169,474
Jun 1, 2026
76.95
77.20
71.40
72.55
72.55
209,390
May 29, 2026
82.00
82.00
75.80
76.85
76.85
414,965
May 28, 2026
80.00
81.80
78.35
81.00
81.00
130,473
May 27, 2026
80.05
82.25
79.85
80.55
80.55
133,835
May 26, 2026
78.80
80.00
77.70
79.70
79.70
128,239
May 22, 2026
78.50
79.15
77.55
78.50
78.50
123,759
May 21, 2026
78.50
79.50
76.70
78.05
78.05
125,411
May 20, 2026
76.95
79.00
76.90
78.45
78.45
101,323
May 19, 2026
75.00
78.85
75.00
77.10
77.10
96,252
May 18, 2026
75.20
77.25
74.40
76.40
76.40
98,345
May 15, 2026
76.50
77.45
74.85
75.35
75.35
111,277
May 13, 2026
77.60
78.90
76.45
76.80
76.80
108,395
May 12, 2026
78.70
79.35
77.20
77.20
77.20
132,210
May 11, 2026
80.50
82.30
78.05
79.15
79.15
134,267
May 8, 2026
81.00
83.25
80.35
80.35
80.35
138,773
May 7, 2026
81.55
83.25
81.10
81.85
81.85
240,529
May 6, 2026
78.00
81.10
76.55
81.10
81.10
347,921
May 5, 2026
74.90
76.50
73.15
75.45
75.45
241,063
May 4, 2026
0.9
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
71.00
74.35
70.50
73.95
73.95
172,896
Apr 30, 2026
68.00
71.60
67.60
70.80
69.90
121,478
Apr 29, 2026
68.80
69.45
67.70
68.05
67.18
93,568
Apr 28, 2026
68.10
69.40
67.30
68.15
67.28
109,573
Apr 27, 2026
68.50
69.70
67.90
68.65
67.78
148,606
Apr 24, 2026
67.90
68.40
66.80
67.90
67.04
77,316
Apr 23, 2026
68.00
68.90
66.80
67.65
66.79
78,221
Apr 22, 2026
69.90
69.95
68.65
68.65
67.78
88,671
Apr 21, 2026
69.30
71.00
68.90
69.45
68.57
89,359
Apr 20, 2026
69.85
69.95
68.30
69.35
68.47
109,145
Apr 17, 2026
70.50
71.15
69.70
70.15
69.26
100,282
Apr 16, 2026
73.45
74.25
69.60
70.20
69.31
205,445
Apr 15, 2026
74.25
75.05
72.20
73.00
72.07
228,481
Apr 14, 2026
69.95
74.35
69.85
74.35
73.40
248,118
Apr 13, 2026
66.30
70.60
65.60
69.80
68.91
191,334
Apr 10, 2026
64.25
66.75
64.25
66.35
65.51
179,792
Apr 9, 2026
63.05
63.80
62.70
63.50
62.69
137,486
Apr 8, 2026
63.70
65.80
63.35
63.95
63.14
171,052
Apr 7, 2026
67.00
67.25
63.65
63.65
62.84
128,200
Apr 2, 2026
65.95
66.80
64.80
66.80
65.95
107,043
Apr 1, 2026
66.90
67.35
66.10
66.65
65.80
137,405
Mar 31, 2026
63.65
65.60
62.65
64.85
64.03
125,012
Mar 30, 2026
62.85
63.50
62.25
63.50
62.69
65,569
Mar 27, 2026
64.30
64.30
62.45
62.90
62.10
66,345
Mar 26, 2026
63.95
64.50
62.70
64.15
63.33
103,525
Mar 25, 2026
62.90
65.20
62.90
64.25
63.43
165,500
Mar 24, 2026
61.90
63.35
60.50
62.65
61.85
150,109
Mar 23, 2026
60.35
63.00
58.30
61.30
60.52
133,889
Mar 20, 2026
63.00
63.20
61.05
61.85
61.06
190,975
Mar 19, 2026
61.75
62.20
60.55
62.10
61.31
121,611
Mar 18, 2026
62.00
63.00
61.55
62.25
61.46
121,101
Mar 17, 2026
58.55
61.35
58.45
61.10
60.32
154,466
Mar 16, 2026
61.00
62.55
57.60
58.55
57.81
180,145
Mar 13, 2026
59.70
61.65
58.75
60.35
59.58
217,181
Mar 12, 2026
58.50
63.90
57.80
59.20
58.45
387,510
Mar 11, 2026
54.70
56.20
54.50
54.95
54.25
111,150
Mar 10, 2026
56.00
56.85
55.30
55.35
54.65
129,232
Mar 9, 2026
55.30
55.40
53.95
54.30
53.61
113,542
Mar 6, 2026
57.40
57.40
54.20
55.60
54.89
207,591
Mar 5, 2026
58.70
59.30
57.40
57.85
57.11
87,469
Mar 4, 2026
58.40
59.45
57.50
58.45
57.71
130,472
Mar 3, 2026
57.55
58.75
56.95
57.90
57.16
108,592
Mar 2, 2026
57.50
59.80
57.20
59.35
58.60
128,863
Feb 27, 2026
59.20
60.00
58.50
59.40
58.64
143,262
Feb 26, 2026
57.95
59.20
57.35
58.55
57.81
130,768
Feb 25, 2026
56.90
58.30
56.50
58.05
57.31
110,114
Feb 24, 2026
56.55
57.45
55.65
56.95
56.23
335,397
Feb 23, 2026
64.50
64.50
55.65
56.15
55.44
529,199
Feb 20, 2026
66.50
66.50
65.05
65.05
64.22
73,454
Feb 19, 2026
66.30
66.90
65.90
66.10
65.26
60,413
Feb 18, 2026
64.50
66.40
64.40
66.00
65.16
93,192
Feb 17, 2026
63.25
64.05
62.90
63.65
62.84
44,125
Feb 16, 2026
64.30
64.35
63.05
63.50
62.69
144,008
Feb 13, 2026
64.60
64.95
63.55
64.25
63.43
97,942
Feb 12, 2026
66.65
66.75
63.90
63.90
63.09
118,478
Feb 11, 2026
66.80
67.05
65.15
66.70
65.85
75,143
Feb 10, 2026
67.85
68.35
65.70
66.80
65.95
49,292
Feb 9, 2026
67.60
67.70
66.50
67.55
66.69
65,527
Feb 6, 2026
67.05
67.05
65.15
66.90
66.05
79,444
Feb 5, 2026
68.25
68.70
66.30
67.05
66.20
74,588
Feb 4, 2026
66.90
68.65
66.00
67.85
66.99
68,414
Feb 3, 2026
69.50
69.50
66.80
67.30
66.44
106,657
Feb 2, 2026
69.00
69.55
67.35
68.75
67.88
111,521
Jan 30, 2026
70.70
70.75
69.40
70.00
69.11
134,001
Jan 29, 2026
72.05
73.05
70.55
71.05
70.15
137,293
Jan 28, 2026
74.30
74.30
71.55
72.15
71.23
87,710
Jan 27, 2026
74.80
76.00
73.80
74.30
73.36
116,240
Jan 26, 2026
70.55
75.55
70.45
74.35
73.40
250,378
Jan 23, 2026
71.20
71.20
69.20
69.90
69.01
108,833
Jan 22, 2026
69.60
71.35
69.45
70.70
69.80
178,071
Jan 21, 2026
68.40
69.85
68.20
69.50
68.62
168,500
Jan 20, 2026
65.15
68.20
64.65
67.80
66.94
104,866
Jan 19, 2026
64.95
66.00
64.60
65.60
64.77
77,866
Jan 16, 2026
65.00
67.00
65.00
66.20
65.36
188,499
Jan 15, 2026
65.70
66.60
64.55
64.95
64.12
128,303
Jan 14, 2026
64.85
66.40
64.85
65.20
64.37
131,797
Jan 13, 2026
63.75
64.90
63.50
64.20
63.38
88,321
Jan 12, 2026
63.50
64.25
63.00
63.90
63.09
110,873
Jan 9, 2026
62.35
63.10
61.95
62.55
61.75
86,692
Jan 8, 2026
61.60
62.30
61.00
62.30
61.51
101,472
Jan 7, 2026
60.85
61.45
58.90
61.30
60.52
162,581
Jan 6, 2026
58.90
61.40
58.50
60.95
60.18
106,700
Jan 5, 2026
59.60
60.50
57.35
58.45
57.71
118,448
Dec 30, 2025
60.20
60.65
59.90
59.90
59.14
62,822
Dec 29, 2025
59.40
60.65
59.25
60.35
59.58
89,038
Dec 23, 2025
59.15
60.35
59.15
59.45
58.69
135,500
Dec 22, 2025
56.70
59.40
56.70
59.40
58.64
221,947
Dec 19, 2025
56.05
57.80
56.05
56.95
56.23
210,387
Dec 18, 2025
54.20
56.00
54.20
56.00
55.29
177,563
Dec 17, 2025
53.50
54.15
52.60
54.10
53.41
135,772
Dec 16, 2025
53.55
53.95
53.00
53.30
52.62
92,893
Dec 15, 2025
53.00
54.35
52.30
53.40
52.72
158,113
Dec 12, 2025
52.50
54.05
52.50
53.15
52.47
89,374
Dec 11, 2025
53.75
53.75
52.50
52.60
51.93
100,107
Dec 10, 2025
53.55
54.20
53.55
53.80
53.12
82,141
Dec 9, 2025
53.30
54.55
53.30
54.00
53.31
95,753
Dec 8, 2025
54.40
54.40
53.30
53.55
52.87
109,139
Dec 5, 2025
53.85
54.55
53.80
54.40
53.71
91,207
Dec 4, 2025
55.10
55.50
53.65
53.65
52.97
139,288
Dec 3, 2025
53.20
54.95
53.20
54.80
54.10
146,720
Dec 2, 2025
55.65
56.00
53.40
53.40
52.72
298,214
Dec 1, 2025
51.70
52.95
51.30
51.55
50.89
114,436
Nov 28, 2025
51.40
51.90
50.90
51.85
51.19
82,423
Nov 27, 2025
51.50
51.60
51.00
51.45
50.80
52,453
Nov 26, 2025
51.50
51.60
50.55
50.95
50.30
82,379
Nov 25, 2025
50.00
50.90
49.52
50.75
50.10
91,015
Nov 24, 2025
50.20
50.80
49.60
49.76
49.13
194,209
Nov 21, 2025
48.80
49.44
48.68
49.44
48.81
63,641
Nov 20, 2025
49.30
49.92
49.00
49.44
48.81
75,373
Nov 19, 2025
49.10
49.48
48.52
48.72
48.10
113,930
Nov 18, 2025
49.78
49.90
48.58
48.72
48.10
183,891
Nov 17, 2025
51.20
51.20
49.80
50.15
49.51
117,650
Nov 14, 2025
51.10
51.10
50.05
50.80
50.15
194,891
Nov 13, 2025
52.30
52.50
51.35
51.35
50.70
59,441
Nov 12, 2025
52.35
52.45
51.40
51.90
51.24
105,973
Nov 11, 2025
51.95
52.15
51.20
51.65
50.99
88,466
Nov 10, 2025
51.70
52.05
50.95
51.20
50.55
51,343
Nov 7, 2025
51.45
52.00
50.70
50.95
50.30
123,030
Nov 6, 2025
52.90
53.00
50.90
50.95
50.30
100,437
Nov 5, 2025
53.35
53.65
52.00
52.55
51.88
159,538
Nov 4, 2025
53.25
54.25
52.55
53.70
53.02
157,053
Nov 3, 2025
58.25
58.30
53.85
53.85
53.17
301,605
Oct 31, 2025
56.40
58.50
55.60
58.25
57.51
227,413
Oct 30, 2025
58.50
59.20
58.20
58.75
58.00
44,408
