Swiss - Delayed Quote
CHF
Bossard Holding AG (BOSN.SW)
256.00
-4.00
(-1.54%)
At close: November 6 at 5:30:15 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
Nov 6, 2026
258.00
260.00
252.00
256.00
256.00
11,037
Nov 5, 2026
259.00
264.00
256.00
260.00
260.00
6,566
Nov 4, 2026
263.00
264.00
260.00
261.00
261.00
10,814
Nov 3, 2026
267.00
267.00
257.00
264.00
264.00
4,378
Nov 2, 2026
262.00
266.00
260.00
265.00
265.00
10,160
Oct 30, 2026
263.00
266.00
259.00
262.00
262.00
11,521
Oct 29, 2026
264.00
266.00
260.00
265.00
265.00
9,176
Oct 28, 2026
262.00
266.00
260.00
264.00
264.00
7,094
Oct 27, 2026
260.00
264.00
260.00
262.00
262.00
8,390
Oct 26, 2026
253.00
264.00
248.00
261.00
261.00
19,390
Oct 23, 2026
258.00
260.00
254.00
254.00
254.00
11,676
Oct 22, 2026
259.00
263.00
257.00
258.00
258.00
10,289
Oct 21, 2026
263.00
264.00
256.00
260.00
260.00
14,505
Oct 20, 2026
262.00
263.00
257.00
262.00
262.00
9,000
Oct 19, 2026
262.00
264.00
260.00
264.00
264.00
9,019
Oct 16, 2026
270.00
274.00
263.00
264.00
264.00
19,524
Oct 15, 2026
262.00
267.00
259.00
267.00
267.00
12,147
Oct 14, 2026
268.00
274.00
262.00
264.00
264.00
34,678
Oct 13, 2026
254.00
259.00
252.00
258.00
258.00
14,548
Oct 12, 2026
252.00
254.00
249.00
253.00
253.00
12,023
Oct 9, 2026
249.00
253.00
248.00
253.00
253.00
14,257
Oct 8, 2026
247.00
251.00
245.00
247.00
247.00
12,642
Oct 7, 2026
251.00
253.00
245.00
248.00
248.00
8,197
Oct 6, 2026
255.00
256.00
253.00
253.00
253.00
11,256
Oct 5, 2026
255.00
257.00
253.00
255.00
255.00
7,482
Oct 2, 2026
250.00
255.00
248.00
254.00
254.00
11,142
Oct 1, 2026
248.00
255.00
247.00
249.00
249.00
8,473
Sep 30, 2026
253.00
254.00
247.00
250.00
250.00
10,713
Sep 29, 2026
250.00
255.00
248.00
251.00
251.00
16,178
Sep 28, 2026
249.00
252.00
248.00
250.00
250.00
16,275
Sep 25, 2026
254.00
254.00
246.00
248.00
248.00
9,882
Sep 24, 2026
255.00
255.00
251.00
252.00
252.00
7,253
Sep 23, 2026
255.00
256.00
250.00
256.00
256.00
11,999
Sep 22, 2026
249.00
254.00
247.00
254.00
254.00
17,902
Sep 21, 2026
242.00
249.00
242.00
249.00
249.00
20,019
Sep 18, 2026
238.00
241.00
238.00
241.00
241.00
32,810
Sep 17, 2026
231.00
243.00
231.00
239.00
239.00
19,554
Sep 16, 2026
229.00
233.00
228.00
232.00
232.00
10,874
Sep 15, 2026
230.00
230.00
226.00
230.00
230.00
8,939
Sep 14, 2026
236.00
236.00
230.00
231.00
231.00
7,367
Sep 11, 2026
234.00
236.00
233.00
235.00
235.00
9,607
Sep 10, 2026
236.00
237.00
233.00
235.00
235.00
6,895
Sep 9, 2026
238.00
242.00
234.00
236.00
236.00
21,293
Sep 8, 2026
235.00
237.00
231.00
237.00
237.00
16,073
Sep 7, 2026
231.00
236.00
231.00
234.00
234.00
10,801
Sep 4, 2026
231.00
234.00
229.00
234.00
234.00
11,699
Sep 3, 2026
230.00
231.00
227.00
230.00
230.00
14,096
Sep 2, 2026
232.00
234.00
229.00
230.00
230.00
13,519
Sep 1, 2026
235.00
235.00
231.00
235.00
235.00
8,624
Aug 31, 2026
234.00
238.00
233.00
236.00
236.00
20,813
Aug 28, 2026
236.00
237.00
234.00
235.00
235.00
13,548
Aug 27, 2026
232.00
237.00
232.00
235.00
235.00
23,124
Aug 26, 2026
234.00
235.00
231.00
233.00
233.00
8,961
Aug 25, 2026
225.00
236.00
225.00
234.00
234.00
14,794
Aug 24, 2026
225.00
227.00
223.00
226.00
226.00
9,338
Aug 21, 2026
224.00
226.00
224.00
225.00
225.00
7,587
Aug 20, 2026
226.00
227.00
223.00
225.00
225.00
17,935
Aug 19, 2026
225.00
227.00
224.00
226.00
226.00
13,120
Aug 18, 2026
225.00
227.00
225.00
226.00
226.00
13,294
Aug 17, 2026
229.00
231.00
225.00
226.00
226.00
7,133
Aug 14, 2026
230.00
233.00
228.00
229.00
229.00
9,747
Aug 13, 2026
227.00
230.00
224.00
229.00
229.00
22,978
Aug 12, 2026
227.00
229.00
222.00
226.00
226.00
21,517
Aug 11, 2026
228.00
229.00
225.00
228.00
228.00
10,702
Aug 10, 2026
232.00
233.00
227.00
229.00
229.00
8,793
Aug 7, 2026
234.00
236.00
231.00
231.00
231.00
11,636
Aug 6, 2026
232.00
236.00
230.00
234.00
234.00
23,217
Aug 5, 2026
238.00
239.00
232.00
233.00
233.00
13,937
Aug 4, 2026
238.00
239.00
233.00
237.00
237.00
22,037
Aug 3, 2026
229.00
239.00
228.00
236.00
236.00
18,965
Jul 31, 2026
229.00
232.00
225.00
226.00
226.00
22,151
Jul 30, 2026
229.00
231.00
226.00
227.00
227.00
14,826
Jul 29, 2026
236.00
236.00
228.00
229.00
229.00
15,442
Jul 28, 2026
234.00
239.00
231.00
236.00
236.00
18,135
Jul 27, 2026
238.00
241.00
234.00
234.00
234.00
21,960
Jul 24, 2026
232.00
237.00
229.00
237.00
237.00
20,965
Jul 23, 2026
226.00
237.00
225.00
235.00
235.00
47,826
Jul 22, 2026
220.00
230.00
219.00
225.00
225.00
27,382
Jul 21, 2026
209.00
226.00
209.00
222.00
222.00
32,910
Jul 20, 2026
207.00
207.00
203.00
203.00
203.00
8,739
Jul 17, 2026
211.00
211.00
202.00
209.00
209.00
19,482
Jul 16, 2026
207.00
212.00
205.00
212.00
212.00
11,741
Jul 15, 2026
203.00
207.00
202.00
206.00
206.00
10,872
Jul 14, 2026
202.00
205.00
201.00
203.00
203.00
7,711
Jul 13, 2026
201.00
204.00
201.00
204.00
204.00
8,495
Jul 10, 2026
196.50
204.00
196.50
204.00
204.00
13,489
Jul 9, 2026
196.50
199.00
195.50
197.00
197.00
14,390
Jul 8, 2026
199.00
200.00
193.00
195.00
195.00
8,149
Jul 7, 2026
205.00
208.00
201.00
202.00
202.00
8,456
Jul 6, 2026
202.00
208.00
202.00
206.00
206.00
9,739
Jul 3, 2026
198.50
204.00
198.50
203.00
203.00
6,637
Jul 2, 2026
198.00
201.00
197.50
199.00
199.00
8,687
Jul 1, 2026
195.50
199.50
195.00
199.00
199.00
20,691
Jun 30, 2026
194.50
197.00
193.50
195.00
195.00
9,072
Jun 29, 2026
196.00
198.00
194.00
194.00
194.00
7,829
Jun 26, 2026
194.50
196.50
194.00
196.50
196.50
7,163
Jun 25, 2026
194.00
198.00
193.50
195.50
195.50
11,398
Jun 24, 2026
197.00
197.00
190.50
194.00
194.00
5,504
Jun 23, 2026
192.50
196.00
192.00
196.00
196.00
14,731
Jun 22, 2026
197.00
197.50
194.00
195.50
195.50
11,488
Jun 19, 2026
200.00
202.00
198.50
199.00
199.00
29,923
Jun 18, 2026
198.50
201.00
196.50
201.00
201.00
18,703
Jun 17, 2026
191.50
200.00
191.50
198.50
198.50
21,708
Jun 16, 2026
195.00
195.00
190.50
191.00
191.00
10,961
Jun 15, 2026
195.00
199.00
193.50
194.00
194.00
10,677
Jun 12, 2026
190.00
193.50
188.00
192.00
192.00
22,648
Jun 11, 2026
181.00
192.00
180.50
191.00
191.00
37,983
Jun 10, 2026
178.00
183.50
178.00
182.50
182.50
17,712
Jun 9, 2026
176.00
180.50
175.00
178.00
178.00
18,940
Jun 8, 2026
175.00
175.50
170.50
175.00
175.00
5,964
Jun 5, 2026
176.50
178.50
175.00
176.00
176.00
9,856
Jun 4, 2026
174.50
177.50
174.50
177.00
177.00
5,058
Jun 3, 2026
175.00
177.50
171.50
176.50
176.50
14,995
Jun 2, 2026
169.50
177.00
169.50
177.00
177.00
15,922
Jun 1, 2026
171.50
173.50
168.00
170.50
170.50
19,642
May 29, 2026
173.00
175.50
171.50
171.50
171.50
10,301
May 28, 2026
172.50
176.00
171.00
172.00
172.00
7,184
May 27, 2026
174.00
175.50
172.50
174.00
174.00
12,212
May 26, 2026
172.00
174.00
170.00
173.00
173.00
8,746
May 22, 2026
170.50
171.00
167.50
171.00
171.00
7,099
May 21, 2026
168.00
170.00
167.50
168.00
168.00
8,912
May 20, 2026
165.00
171.00
164.00
169.00
169.00
8,116
May 19, 2026
164.50
167.50
164.00
164.00
164.00
6,948
May 18, 2026
165.50
167.50
164.00
165.50
165.50
6,559
May 15, 2026
167.00
168.00
165.00
166.50
166.50
11,876
May 13, 2026
164.00
167.50
164.00
166.00
166.00
5,026
May 12, 2026
167.50
167.50
164.00
165.00
165.00
6,558
May 11, 2026
165.50
168.50
164.00
167.00
167.00
7,780
May 8, 2026
168.00
170.00
165.50
167.00
167.00
12,870
May 7, 2026
166.50
173.00
166.50
170.50
170.50
21,292
May 6, 2026
161.50
167.00
160.00
165.50
165.50
9,595
May 5, 2026
159.00
160.50
157.50
159.00
159.00
10,956
May 4, 2026
162.00
163.00
159.50
160.00
160.00
12,624
Apr 30, 2026
161.50
162.00
159.00
159.50
159.50
7,793
Apr 29, 2026
159.00
161.50
159.00
160.50
160.50
18,606
Apr 28, 2026
160.50
160.50
156.50
158.00
158.00
22,974
Apr 27, 2026
164.50
165.00
159.00
160.00
160.00
25,330
Apr 24, 2026
165.00
166.00
163.50
165.50
165.50
10,273
Apr 23, 2026
163.50
166.50
162.50
166.00
166.00
19,778
Apr 22, 2026
164.50
169.00
164.50
165.00
165.00
23,022
Apr 21, 2026
162.00
165.50
162.00
163.50
163.50
14,010
Apr 20, 2026
164.00
164.00
161.00
162.50
162.50
14,016
Apr 17, 2026
158.50
166.00
158.50
165.50
165.50
23,717
Apr 16, 2026
152.50
157.50
152.00
155.50
155.50
21,903
Apr 15, 2026
153.00
154.00
151.00
152.00
152.00
22,200
Apr 14, 2026
3.9
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 14, 2026
149.00
153.50
149.00
153.00
153.00
22,192
Apr 13, 2026
153.50
154.50
150.50
150.50
146.60
24,135
Apr 10, 2026
153.00
159.00
149.50
156.00
151.96
21,437
Apr 9, 2026
146.50
147.00
143.50
146.50
142.70
42,340
Apr 8, 2026
143.00
150.00
143.00
147.00
143.19
22,445
Apr 7, 2026
145.00
146.50
141.00
141.00
137.35
9,998
Apr 2, 2026
144.60
145.20
143.00
144.60
140.85
13,579
Apr 1, 2026
146.60
147.00
144.20
146.20
142.41
6,747
Mar 31, 2026
141.80
145.20
141.80
144.20
140.46
7,061
Mar 30, 2026
141.80
143.40
140.80
142.80
139.10
12,001
Mar 27, 2026
145.00
145.00
141.60
141.80
138.13
15,040
Mar 26, 2026
143.00
145.40
141.60
144.40
140.66
9,759
Mar 25, 2026
143.80
144.80
142.40
142.80
139.10
10,066
Mar 24, 2026
140.20
142.40
138.00
142.00
138.32
9,570
Mar 23, 2026
133.40
142.60
133.40
140.20
136.57
25,874
Mar 20, 2026
138.60
138.60
136.40
136.40
132.87
28,561
Mar 19, 2026
141.40
141.40
136.60
136.60
133.06
19,466
Mar 18, 2026
140.60
143.80
140.60
142.00
138.32
7,774
Mar 17, 2026
141.80
142.80
140.40
141.20
137.54
8,311
Mar 16, 2026
143.00
144.20
141.00
141.60
137.93
17,574
Mar 13, 2026
145.00
145.60
143.00
143.00
139.29
16,036
Mar 12, 2026
146.80
147.80
142.40
146.40
142.61
17,357
Mar 11, 2026
144.60
149.00
144.20
146.20
142.41
24,276
Mar 10, 2026
145.00
147.40
142.00
144.80
141.05
31,266
Mar 9, 2026
145.20
145.40
141.20
141.20
137.54
23,637
Mar 6, 2026
153.40
156.00
148.60
148.60
144.75
20,917
Mar 5, 2026
156.00
156.00
146.40
153.40
149.42
48,199
Mar 4, 2026
154.00
156.40
152.20
155.00
150.98
21,751
Mar 3, 2026
156.60
157.00
152.80
153.80
149.81
22,537
Mar 2, 2026
162.80
163.00
157.60
158.40
154.30
21,833
Feb 27, 2026
167.60
168.40
165.00
165.80
161.50
12,273
Feb 26, 2026
164.20
168.40
164.00
167.00
162.67
10,249
Feb 25, 2026
168.60
168.60
164.60
165.00
160.72
10,404
Feb 24, 2026
166.40
169.60
165.20
168.00
163.65
11,270
Feb 23, 2026
169.80
169.80
166.60
166.60
162.28
6,156
Feb 20, 2026
168.20
173.00
167.20
171.60
167.15
25,109
Feb 19, 2026
171.00
171.80
166.60
168.80
164.43
19,016
Feb 18, 2026
168.40
170.80
168.00
170.80
166.37
15,407
Feb 17, 2026
166.60
167.80
164.80
167.80
163.45
10,265
Feb 16, 2026
170.40
170.40
166.60
166.80
162.48
5,546
Feb 13, 2026
168.60
172.00
167.40
170.20
165.79
16,158
Feb 12, 2026
170.40
172.20
168.20
169.20
164.82
9,612
Feb 11, 2026
170.80
171.60
168.80
170.40
165.98
10,405
Feb 10, 2026
168.00
171.80
167.20
171.40
166.96
22,652
Feb 9, 2026
166.00
167.60
165.20
167.20
162.87
9,607
Feb 6, 2026
163.80
166.80
161.20
165.60
161.31
16,313
Feb 5, 2026
160.40
163.40
160.00
163.00
158.78
10,626
Feb 4, 2026
155.20
161.60
154.40
160.40
156.24
15,428
Feb 3, 2026
155.00
155.80
153.40
155.20
151.18
10,957
Feb 2, 2026
150.40
153.40
149.60
153.20
149.23
8,235
Jan 30, 2026
152.80
152.80
150.80
152.00
148.06
10,342
Jan 29, 2026
154.00
155.00
151.00
152.20
148.26
17,455
Jan 28, 2026
155.80
157.20
153.80
154.60
150.59
9,037
Jan 27, 2026
157.20
157.80
154.40
155.80
151.76
17,866
Jan 26, 2026
157.00
159.00
156.20
156.40
152.35
20,309
Jan 23, 2026
156.20
157.20
153.60
157.20
153.13
13,910
Jan 22, 2026
156.20
159.00
155.60
156.80
152.74
18,584
Jan 21, 2026
152.00
155.20
150.40
154.20
150.20
18,471
Jan 20, 2026
155.00
155.00
152.00
152.60
148.65
10,313
Jan 19, 2026
158.00
159.20
155.00
155.60
151.57
13,603
Jan 16, 2026
162.20
163.20
159.00
160.20
156.05
16,019
Jan 15, 2026
155.00
166.00
154.60
163.00
158.78
34,322
Jan 14, 2026
151.20
154.20
150.40
153.80
149.81
18,507
Jan 13, 2026
158.20
158.20
149.60
150.80
146.89
26,873
Jan 12, 2026
159.40
160.00
157.60
158.40
154.30
12,415
Jan 9, 2026
156.80
159.40
156.20
159.40
155.27
14,120
Jan 8, 2026
156.40
156.60
153.40
156.20
152.15
8,685
Jan 7, 2026
157.20
157.20
154.80
156.40
152.35
7,346
Jan 6, 2026
156.60
156.60
151.80
156.60
152.54
16,655
Jan 5, 2026
157.80
158.80
151.20
156.00
151.96
15,193
Dec 30, 2025
157.00
157.20
155.40
156.60
152.54
9,461
Dec 29, 2025
155.40
157.80
155.00
156.60
152.54
10,162
Dec 23, 2025
153.60
156.80
153.60
155.20
151.18
8,890
Dec 22, 2025
153.20
154.60
151.60
154.00
150.01
11,031
Dec 19, 2025
156.80
156.80
152.80
153.20
149.23
24,484
Dec 18, 2025
154.20
157.40
153.20
157.40
153.32
25,639
Dec 17, 2025
155.60
155.60
152.60
153.80
149.81
20,241
Dec 16, 2025
157.20
157.60
154.00
155.60
151.57
12,938
Dec 15, 2025
160.40
160.40
155.80
157.00
152.93
25,055
Dec 12, 2025
157.00
161.00
157.00
159.80
155.66
18,508
Dec 11, 2025
154.40
158.40
154.00
156.40
152.35
11,570
Dec 10, 2025
154.40
154.80
152.20
154.20
150.20
12,825
Dec 9, 2025
156.00
157.00
152.80
154.00
150.01
17,718
Dec 8, 2025
157.20
157.20
154.00
155.40
151.37
13,420
Dec 5, 2025
155.80
157.40
154.80
156.80
152.74
23,387
Dec 4, 2025
155.00
156.20
153.80
155.20
151.18
24,280
Dec 3, 2025
154.00
156.20
152.00
153.80
149.81
31,537
Dec 2, 2025
156.20
156.60
153.20
154.40
150.40
17,983
Dec 1, 2025
157.40
157.40
154.00
155.80
151.76
6,782
Nov 28, 2025
155.40
157.20
155.20
157.00
152.93
11,482
Nov 27, 2025
156.00
158.20
155.20
156.80
152.74
12,617
Nov 26, 2025
157.00
157.80
154.00
155.40
151.37
25,948
Nov 25, 2025
155.00
155.60
152.60
155.60
151.57
19,840
Nov 24, 2025
154.00
155.80
153.40
155.60
151.57
13,143
Nov 21, 2025
152.80
153.60
150.40
153.20
149.23
20,799
Nov 20, 2025
154.00
156.00
152.60
153.40
149.42
15,792
Nov 19, 2025
154.00
155.00
153.20
154.20
150.20
17,618
Nov 18, 2025
154.40
155.60
152.60
153.40
149.42
13,240
Nov 17, 2025
160.00
160.00
155.60
155.60
151.57
14,332
Nov 14, 2025
162.80
162.80
157.40
159.60
155.46
14,778
Nov 13, 2025
164.20
165.00
161.80
163.20
158.97
12,617
Nov 12, 2025
163.60
166.40
163.00
163.80
159.56
15,551
Nov 11, 2025
163.40
165.00
162.60
164.20
159.94
15,425
Nov 10, 2025
163.00
164.80
162.40
162.40
158.19
3,386
Nov 7, 2025
166.40
166.80
162.80
163.40
159.17
5,996
Nov 6, 2025
167.80
169.40
164.20
165.80
161.50
11,757
