7,376.86

+23.13

+0.31%

51,285.73

-237.37

-0.46%

24,579.42

+264.42

+1.09%

2,754.11

+24.22

+0.89%

4.8590

+0.0220

+0.45%

25.64

-2.54

-9.01%

4,074.90

-38.60

-0.94%

75,798.46

+213.86

+0.28%

Crude Oil Dec 26

90.83

+0.31

+0.34%

US Private Equity

10,772.76

+11.83

+0.11%

Swiss - Delayed Quote CHF

Komax Holding AG (KOMN.SW)

73.60 +3.20 (+4.55%)

At close: November 6 at 5:30:15 PM GMT+1

Currency in CHF

Date	Open	High	Low	Close	Adj Close	Volume
Nov 6, 2026	69.20	73.60	68.80	73.60	73.60	7,213
Nov 5, 2026	72.50	74.00	69.60	70.40	70.40	10,908
Nov 4, 2026	74.00	74.10	72.20	72.30	72.30	7,908
Nov 3, 2026	74.10	75.60	73.00	73.70	73.70	4,430
Nov 2, 2026	72.50	75.50	72.50	75.20	75.20	9,584
Oct 30, 2026	74.70	74.80	71.70	72.40	72.40	16,196
Oct 29, 2026	74.50	75.40	74.00	75.00	75.00	5,534
Oct 28, 2026	75.30	76.50	74.20	74.70	74.70	3,995
Oct 27, 2026	75.60	77.50	75.50	75.60	75.60	5,504
Oct 26, 2026	76.70	77.70	76.40	76.70	76.70	3,277
Oct 23, 2026	77.50	77.50	75.20	75.70	75.70	11,749
Oct 22, 2026	83.00	83.00	76.40	76.60	76.60	5,365
Oct 21, 2026	79.30	80.20	79.00	80.20	80.20	8,007
Oct 20, 2026	79.90	80.00	77.20	79.00	79.00	10,082
Oct 19, 2026	78.50	79.40	78.40	79.10	79.10	5,705
Oct 16, 2026	80.00	81.20	79.00	79.50	79.50	7,399
Oct 15, 2026	86.40	86.40	79.80	80.00	80.00	13,196
Oct 14, 2026	81.70	86.80	81.70	83.80	83.80	22,197
Oct 13, 2026	83.60	84.50	82.00	82.90	82.90	8,800
Oct 12, 2026	84.50	84.80	82.00	83.20	83.20	7,621
Oct 9, 2026	80.50	84.80	80.50	83.00	83.00	10,249
Oct 8, 2026	82.00	82.30	79.70	79.70	79.70	18,195
Oct 7, 2026	82.50	85.80	82.50	83.30	83.30	21,375
Oct 6, 2026	77.20	84.30	77.20	84.00	84.00	37,446
Oct 5, 2026	77.90	78.90	77.10	77.70	77.70	7,995
Oct 2, 2026	76.50	79.40	76.50	78.80	78.80	6,636
Oct 1, 2026	80.00	80.00	76.50	77.10	77.10	9,032
Sep 30, 2026	79.50	80.30	78.20	78.80	78.80	7,940
Sep 29, 2026	78.40	82.50	77.30	79.50	79.50	26,246
Sep 28, 2026	74.00	78.40	74.00	77.40	77.40	25,627
Sep 25, 2026	75.00	76.10	73.60	75.70	75.70	8,151
Sep 24, 2026	76.90	76.90	74.00	74.10	74.10	11,651
Sep 23, 2026	76.10	78.00	75.40	76.00	76.00	21,078
Sep 22, 2026	73.50	76.10	73.20	76.10	76.10	18,007
Sep 21, 2026	72.50	73.50	71.80	71.80	71.80	5,158
Sep 18, 2026	72.60	74.40	72.50	72.50	72.50	12,143
Sep 17, 2026	71.00	73.60	70.60	73.60	73.60	10,301
Sep 16, 2026	70.80	71.40	70.00	71.40	71.40	8,565
Sep 15, 2026	70.80	70.80	68.30	70.30	70.30	15,987
Sep 14, 2026	73.10	73.10	69.30	70.30	70.30	17,343
Sep 11, 2026	72.50	73.30	72.20	73.30	73.30	8,367
Sep 10, 2026	75.50	75.50	72.50	72.50	72.50	10,772
Sep 9, 2026	75.10	77.40	74.80	74.80	74.80	6,330
Sep 8, 2026	76.60	77.40	75.10	76.30	76.30	10,119
Sep 7, 2026	74.40	77.50	74.40	77.00	77.00	10,028
Sep 4, 2026	75.00	75.70	73.50	75.30	75.30	8,922
Sep 3, 2026	73.50	75.00	72.60	75.00	75.00	14,017
Sep 2, 2026	74.00	74.60	73.10	73.40	73.40	10,655
Sep 1, 2026	76.50	76.50	73.40	74.00	74.00	9,997
Aug 31, 2026	76.00	79.00	76.00	76.60	76.60	11,033
Aug 28, 2026	76.00	77.50	75.50	76.20	76.20	9,116
Aug 27, 2026	74.90	76.70	74.90	76.10	76.10	9,312
Aug 26, 2026	75.00	75.60	74.10	75.10	75.10	10,185
Aug 25, 2026	76.20	76.90	73.00	74.00	74.00	20,159
Aug 24, 2026	74.90	77.00	73.70	75.70	75.70	14,320
Aug 21, 2026	74.00	74.90	73.20	74.40	74.40	14,580
Aug 20, 2026	75.40	76.80	74.00	74.40	74.40	22,182
Aug 19, 2026	77.20	77.50	74.50	74.90	74.90	29,540
Aug 18, 2026	81.50	81.70	77.00	77.50	77.50	33,085
Aug 17, 2026	79.40	83.50	79.30	81.80	81.80	62,020
Aug 14, 2026	76.40	81.60	76.30	78.70	78.70	143,904
Aug 13, 2026	63.00	74.80	62.50	73.60	73.60	149,384
Aug 12, 2026	59.00	61.00	58.60	60.60	60.60	48,484
Aug 11, 2026	57.00	59.00	56.90	58.70	58.70	15,572
Aug 10, 2026	58.60	59.20	57.00	57.90	57.90	16,000
Aug 7, 2026	59.20	59.70	57.90	58.50	58.50	20,318
Aug 6, 2026	56.70	59.90	56.70	59.90	59.90	66,237
Aug 5, 2026	57.90	59.20	56.60	56.90	56.90	23,610
Aug 4, 2026	54.70	57.70	54.50	57.40	57.40	39,914
Aug 3, 2026	53.00	54.80	53.00	54.30	54.30	13,672
Jul 31, 2026	51.90	53.00	51.70	52.20	52.20	18,830
Jul 30, 2026	51.60	52.30	51.00	51.60	51.60	11,629
Jul 29, 2026	51.00	53.20	50.90	51.80	51.80	22,574
Jul 28, 2026	49.00	50.80	48.90	50.80	50.80	19,517
Jul 27, 2026	47.25	49.00	47.25	48.15	48.15	24,613
Jul 24, 2026	46.05	47.50	46.05	46.80	46.80	11,983
Jul 23, 2026	47.50	47.50	46.00	46.00	46.00	19,564
Jul 22, 2026	44.00	47.40	44.00	46.40	46.40	13,810
Jul 21, 2026	44.00	46.00	43.85	46.00	46.00	13,466
Jul 20, 2026	46.00	46.25	44.55	44.85	44.85	12,847
Jul 17, 2026	47.90	47.90	46.20	46.30	46.30	16,368
Jul 16, 2026	46.00	47.40	45.55	47.10	47.10	11,998
Jul 15, 2026	46.45	47.00	45.35	46.70	46.70	12,979
Jul 14, 2026	45.95	46.45	45.25	45.75	45.75	11,274
Jul 13, 2026	44.00	45.95	44.00	45.55	45.55	14,591
Jul 10, 2026	44.70	45.10	44.00	44.60	44.60	11,915
Jul 9, 2026	44.20	44.85	43.25	44.70	44.70	15,966
Jul 8, 2026	45.70	45.70	43.40	43.85	43.85	21,725
Jul 7, 2026	47.15	47.15	45.70	45.75	45.75	10,812
Jul 6, 2026	47.50	47.65	46.20	46.75	46.75	17,718
Jul 3, 2026	46.60	47.95	46.05	47.50	47.50	23,861
Jul 2, 2026	45.20	47.00	44.60	46.60	46.60	25,731
Jul 1, 2026	43.50	45.65	43.00	45.45	45.45	35,917
Jun 30, 2026	41.85	43.30	41.50	42.85	42.85	28,747
Jun 29, 2026	41.25	41.85	40.75	41.55	41.55	24,657
Jun 26, 2026	42.40	42.50	40.30	41.25	41.25	28,892
Jun 25, 2026	41.80	43.00	41.20	41.70	41.70	35,551
Jun 24, 2026	43.05	43.85	41.00	41.65	41.65	48,528
Jun 23, 2026	49.35	49.35	42.70	42.70	42.70	96,155
Jun 22, 2026	50.60	50.70	49.20	50.10	50.10	14,247
Jun 19, 2026	50.60	51.50	49.80	50.50	50.50	31,694
Jun 18, 2026	52.50	52.50	49.90	50.60	50.60	19,659
Jun 17, 2026	55.20	55.80	52.50	52.90	52.90	31,391
Jun 16, 2026	55.10	55.70	54.70	55.50	55.50	4,995
Jun 15, 2026	55.30	58.30	54.70	54.90	54.90	10,496
Jun 12, 2026	53.50	55.50	53.30	54.10	54.10	13,863
Jun 11, 2026	53.20	53.90	51.60	52.70	52.70	10,553
Jun 10, 2026	54.00	54.00	52.20	52.20	52.20	12,007
Jun 9, 2026	53.80	54.00	52.80	53.50	53.50	8,941
Jun 8, 2026	53.40	53.80	51.40	53.30	53.30	13,913
Jun 5, 2026	55.10	55.40	53.70	53.90	53.90	5,585
Jun 4, 2026	56.80	56.80	54.70	54.90	54.90	8,401
Jun 3, 2026	56.10	56.80	55.40	56.10	56.10	5,752
Jun 2, 2026	56.30	58.00	55.70	56.60	56.60	8,529
Jun 1, 2026	55.50	58.70	54.80	56.00	56.00	21,294
May 29, 2026	56.20	59.00	54.70	56.80	56.80	21,367
May 28, 2026	57.60	57.80	56.20	56.60	56.60	10,355
May 27, 2026	58.70	58.70	56.70	56.90	56.90	7,640
May 26, 2026	54.00	58.30	54.00	57.40	57.40	14,193
May 22, 2026	56.00	56.70	54.70	55.30	55.30	8,177
May 21, 2026	55.90	55.90	53.80	54.40	54.40	6,239
May 20, 2026	52.60	55.00	52.60	54.10	54.10	8,841
May 19, 2026	54.50	55.60	52.60	53.50	53.50	9,376
May 18, 2026	54.00	55.50	53.50	55.00	55.00	5,424
May 15, 2026	57.10	57.10	54.20	55.10	55.10	8,518
May 13, 2026	55.30	57.40	55.10	55.50	55.50	7,271
May 12, 2026	57.10	59.40	55.30	56.10	56.10	9,520
May 11, 2026	57.20	58.40	56.40	57.70	57.70	10,003
May 8, 2026	57.00	60.30	56.30	57.20	57.20	13,644
May 7, 2026	57.30	61.70	57.10	58.60	58.60	18,506
May 6, 2026	53.90	57.10	53.70	56.00	56.00	15,325
May 5, 2026	53.70	55.90	52.60	53.50	53.50	9,585
May 4, 2026	54.30	55.70	54.30	54.70	54.70	9,960
Apr 30, 2026	53.40	54.00	52.80	54.00	54.00	12,274
Apr 29, 2026	55.00	56.00	53.70	54.00	54.00	8,602
Apr 28, 2026	57.90	58.80	54.70	55.00	55.00	11,122
Apr 27, 2026	55.00	56.60	54.80	55.80	55.80	11,764
Apr 24, 2026	58.00	58.00	54.00	55.20	55.20	9,986
Apr 23, 2026	56.00	57.00	55.90	56.10	56.10	11,916
Apr 22, 2026	57.30	58.40	56.20	56.60	56.60	8,965
Apr 21, 2026	57.40	58.20	56.50	57.30	57.30	10,051
Apr 20, 2026	57.90	58.20	57.20	57.80	57.80	20,758
Apr 17, 2026	55.00	59.30	54.60	58.90	58.90	22,191
Apr 16, 2026	54.00	55.80	54.00	54.90	54.90	17,169
Apr 15, 2026	55.90	56.00	53.90	54.20	54.20	12,923
Apr 14, 2026	54.40	56.10	54.00	54.50	54.50	17,151
Apr 13, 2026	54.00	54.40	52.80	53.80	53.80	10,301
Apr 10, 2026	51.80	55.80	51.80	54.10	54.10	20,520
Apr 9, 2026	53.20	53.40	51.80	53.10	53.10	12,918
Apr 8, 2026	52.30	54.80	51.70	52.90	52.90	27,033
Apr 7, 2026	52.30	52.30	49.50	49.90	49.90	17,795
Apr 2, 2026	51.90	52.30	49.95	51.50	51.50	22,224
Apr 1, 2026	51.80	53.00	48.95	53.00	53.00	32,898
Mar 31, 2026	49.10	50.30	48.05	50.20	50.20	19,307
Mar 30, 2026	50.30	50.30	48.65	49.40	49.40	17,326
Mar 27, 2026	50.00	50.30	48.85	49.95	49.95	18,788
Mar 26, 2026	49.95	51.50	49.20	50.10	50.10	17,620
Mar 25, 2026	48.45	51.30	47.95	50.10	50.10	41,203
Mar 24, 2026	48.60	48.60	46.50	47.70	47.70	19,498
Mar 23, 2026	46.00	49.50	45.30	48.75	48.75	38,205
Mar 20, 2026	44.00	46.80	43.85	46.80	46.80	150,482
Mar 19, 2026	45.50	45.50	43.20	43.35	43.35	55,578
Mar 18, 2026	45.90	47.65	45.50	45.60	45.60	33,038
Mar 17, 2026	46.50	47.20	45.10	45.10	45.10	27,974
Mar 16, 2026	48.00	48.15	46.50	46.80	46.80	31,367
Mar 13, 2026	49.00	49.45	47.35	48.00	48.00	39,691
Mar 12, 2026	51.40	51.60	49.25	49.30	49.30	36,250
Mar 11, 2026	53.10	54.50	50.80	52.30	52.30	30,495
Mar 10, 2026	55.10	55.20	49.20	53.60	53.60	105,252
Mar 9, 2026	57.20	57.20	52.80	52.80	52.80	48,918
Mar 6, 2026	59.60	59.70	57.50	57.70	57.70	20,062
Mar 5, 2026	62.00	62.00	58.40	59.60	59.60	31,532
Mar 4, 2026	62.20	63.10	61.50	62.00	62.00	13,912
Mar 3, 2026	68.80	68.80	61.70	62.80	62.80	22,319
Mar 2, 2026	65.70	68.80	65.10	67.30	67.30	16,368
Feb 27, 2026	70.50	71.30	66.60	67.90	67.90	18,603
Feb 26, 2026	68.40	70.50	68.20	69.70	69.70	10,215
Feb 25, 2026	68.50	69.50	68.40	68.40	68.40	13,020
Feb 24, 2026	68.30	70.00	68.30	69.00	69.00	10,102
Feb 23, 2026	68.50	69.90	67.20	68.60	68.60	17,591
Feb 20, 2026	68.60	69.90	67.60	69.00	69.00	14,043
Feb 19, 2026	71.20	71.20	68.50	68.60	68.60	12,593
Feb 18, 2026	71.00	71.20	69.70	70.70	70.70	8,473
Feb 17, 2026	72.80	72.80	69.80	71.00	71.00	11,432
Feb 16, 2026	74.50	74.50	71.30	71.30	71.30	6,336
Feb 13, 2026	73.50	74.60	72.00	73.80	73.80	12,040
Feb 12, 2026	74.30	75.10	73.50	73.50	73.50	10,040
Feb 11, 2026	75.00	75.00	72.20	74.30	74.30	15,944
Feb 10, 2026	71.80	76.40	71.80	74.80	74.80	27,908
Feb 9, 2026	70.90	72.60	70.60	71.80	71.80	17,436
Feb 6, 2026	70.60	70.90	69.10	70.10	70.10	23,863
Feb 5, 2026	70.60	70.60	69.30	70.50	70.50	24,018
Feb 4, 2026	67.90	70.60	67.60	69.80	69.80	18,738
Feb 3, 2026	68.50	68.60	66.80	67.60	67.60	17,475
Feb 2, 2026	66.20	67.70	65.10	67.60	67.60	13,786
Jan 30, 2026	67.40	67.40	65.80	66.90	66.90	14,402
Jan 29, 2026	66.00	67.90	65.20	66.40	66.40	19,280
Jan 28, 2026	64.70	66.30	64.70	65.50	65.50	19,866
Jan 27, 2026	66.60	66.60	63.90	63.90	63.90	10,704
Jan 26, 2026	65.70	66.70	65.00	66.30	66.30	13,455
Jan 23, 2026	66.70	66.70	64.70	65.90	65.90	18,333
Jan 22, 2026	64.00	67.30	63.80	66.80	66.80	44,549
Jan 21, 2026	62.00	65.00	62.00	62.80	62.80	38,383
Jan 20, 2026	58.30	61.40	57.80	60.00	60.00	33,619
Jan 19, 2026	59.90	61.60	57.40	57.50	57.50	25,308
Jan 16, 2026	58.30	62.20	57.60	61.10	61.10	38,724
Jan 15, 2026	58.50	59.00	56.50	58.20	58.20	26,047
Jan 14, 2026	60.90	61.30	57.60	58.10	58.10	45,591
Jan 13, 2026	62.90	63.00	60.30	61.00	61.00	21,399
Jan 12, 2026	64.20	64.70	62.50	63.60	63.60	16,494
Jan 9, 2026	65.40	65.40	64.00	64.30	64.30	11,052
Jan 8, 2026	65.40	65.40	63.20	64.50	64.50	15,522
Jan 7, 2026	66.00	66.50	64.40	65.50	65.50	11,780
Jan 6, 2026	66.00	66.00	62.30	65.00	65.00	17,658
Jan 5, 2026	64.80	66.80	62.40	65.10	65.10	13,270
Dec 30, 2025	63.70	64.50	63.50	64.10	64.10	14,158
Dec 29, 2025	64.50	65.00	63.50	64.00	64.00	9,634
Dec 23, 2025	64.50	65.20	63.70	64.30	64.30	7,023
Dec 22, 2025	64.00	64.60	63.00	64.40	64.40	9,556
Dec 19, 2025	65.60	65.60	63.50	63.50	63.50	19,686
Dec 18, 2025	63.20	65.60	63.20	65.60	65.60	12,518
Dec 17, 2025	65.20	65.20	63.10	63.20	63.20	29,053
Dec 16, 2025	67.10	67.90	65.10	65.20	65.20	20,767
Dec 15, 2025	67.10	67.10	65.60	66.80	66.80	24,293
Dec 12, 2025	67.50	68.50	66.80	66.90	66.90	18,355
Dec 11, 2025	65.50	67.20	65.00	67.00	67.00	19,248
Dec 10, 2025	64.40	65.50	64.20	65.00	65.00	18,381
Dec 9, 2025	63.90	65.30	63.70	64.40	64.40	22,242
Dec 8, 2025	63.60	64.60	63.00	63.70	63.70	14,708
Dec 5, 2025	62.40	64.10	61.80	63.20	63.20	24,112
Dec 4, 2025	61.00	62.80	60.40	62.40	62.40	23,072
Dec 3, 2025	59.90	60.90	59.60	60.30	60.30	21,115
Dec 2, 2025	59.10	59.90	58.00	59.60	59.60	20,007
Dec 1, 2025	61.00	61.20	58.40	59.10	59.10	23,718
Nov 28, 2025	60.00	62.00	57.70	61.00	61.00	41,141
Nov 27, 2025	62.50	64.00	62.00	62.70	62.70	18,856
Nov 26, 2025	63.10	63.60	62.50	62.90	62.90	25,389
Nov 25, 2025	61.20	63.40	60.60	63.20	63.20	36,943
Nov 24, 2025	58.70	61.30	58.70	61.10	61.10	154,416
Nov 21, 2025	58.20	59.20	57.10	58.40	58.40	31,784
Nov 20, 2025	59.80	60.20	58.80	58.90	58.90	20,949
Nov 19, 2025	59.30	59.80	58.60	59.00	59.00	17,667
Nov 18, 2025	60.00	60.00	58.40	58.90	58.90	19,297
Nov 17, 2025	61.70	61.90	60.00	60.40	60.40	19,610
Nov 14, 2025	62.20	62.90	60.70	61.90	61.90	32,021
Nov 13, 2025	62.40	64.60	62.20	63.60	63.60	30,321
Nov 12, 2025	63.00	63.60	61.80	62.00	62.00	20,325
Nov 11, 2025	61.70	63.00	61.00	62.60	62.60	31,624
Nov 10, 2025	60.40	61.70	60.30	61.00	61.00	16,028
Nov 7, 2025	61.60	62.60	59.00	59.50	59.50	21,022
Nov 6, 2025	63.00	63.00	61.30	61.30	61.30	20,488

Mobilize your Website

View Site in Mobile | Classic

Share by: