Swiss - Delayed Quote
CHF
Mikron Holding AG (MIKN.SW)
15.05
-0.05
(-0.33%)
At close: 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
15.10
15.15
14.80
15.10
15.10
8,044
Oct 29, 2026
15.10
15.30
15.10
15.15
15.15
6,774
Oct 28, 2026
15.25
15.50
15.05
15.05
15.05
3,793
Oct 27, 2026
15.05
15.35
15.05
15.25
15.25
3,054
Oct 26, 2026
15.25
15.25
15.05
15.15
15.15
1,512
Oct 23, 2026
15.15
15.25
15.15
15.20
15.20
959
Oct 22, 2026
15.40
15.40
15.05
15.20
15.20
8,335
Oct 21, 2026
15.45
15.45
15.20
15.20
15.20
709
Oct 20, 2026
15.25
15.25
15.25
15.25
15.25
157
Oct 19, 2026
15.25
15.55
15.25
15.50
15.50
4,361
Oct 16, 2026
15.50
15.60
15.25
15.25
15.25
3,880
Oct 15, 2026
15.50
15.60
15.25
15.50
15.50
5,543
Oct 14, 2026
15.55
15.60
15.50
15.55
15.55
3,443
Oct 13, 2026
15.60
15.60
15.35
15.45
15.45
2,282
Oct 12, 2026
15.30
15.65
15.30
15.65
15.65
486
Oct 9, 2026
15.75
15.75
15.35
15.40
15.40
4,053
Oct 8, 2026
15.75
15.80
15.40
15.80
15.80
2,041
Oct 7, 2026
15.50
15.80
15.50
15.70
15.70
9,382
Oct 6, 2026
15.55
15.80
15.30
15.40
15.40
15,598
Oct 5, 2026
16.35
16.35
15.50
15.50
15.50
5,177
Oct 2, 2026
16.15
16.15
15.90
16.00
16.00
3,687
Oct 1, 2026
16.00
16.25
15.95
16.25
16.25
4,893
Sep 30, 2026
15.85
16.10
15.85
16.00
16.00
3,783
Sep 29, 2026
16.00
16.10
15.85
15.85
15.85
4,829
Sep 28, 2026
16.10
16.10
15.95
16.00
16.00
1,902
Sep 25, 2026
16.35
16.35
16.10
16.15
16.15
1,743
Sep 24, 2026
16.25
16.25
16.10
16.10
16.10
2,244
Sep 23, 2026
16.35
16.35
16.10
16.30
16.30
2,227
Sep 22, 2026
16.20
16.35
15.95
16.35
16.35
5,823
Sep 21, 2026
16.10
16.30
15.75
16.15
16.15
7,263
Sep 18, 2026
15.80
16.00
15.50
16.00
16.00
13,112
Sep 17, 2026
16.20
16.20
15.65
15.75
15.75
11,962
Sep 16, 2026
16.05
16.05
15.95
15.95
15.95
108
Sep 15, 2026
15.90
16.10
15.80
16.10
16.10
4,736
Sep 14, 2026
16.15
16.30
15.80
15.85
15.85
7,828
Sep 11, 2026
16.25
16.40
16.25
16.40
16.40
369
Sep 10, 2026
16.15
16.40
16.00
16.30
16.30
5,306
Sep 9, 2026
16.40
16.40
16.10
16.10
16.10
244
Sep 8, 2026
16.10
16.45
16.10
16.45
16.45
2,402
Sep 7, 2026
16.10
16.15
16.05
16.10
16.10
13,081
Sep 4, 2026
16.55
16.55
16.10
16.20
16.20
3,014
Sep 3, 2026
16.45
16.60
16.35
16.60
16.60
1,694
Sep 2, 2026
16.50
16.60
16.40
16.50
16.50
5,516
Sep 1, 2026
16.70
16.70
16.40
16.55
16.55
1,208
Aug 31, 2026
16.55
16.55
16.25
16.50
16.50
5,476
Aug 28, 2026
16.20
16.40
16.10
16.20
16.20
6,637
Aug 27, 2026
16.40
16.40
16.10
16.20
16.20
2,629
Aug 26, 2026
16.10
16.50
16.10
16.50
16.50
1,303
Aug 25, 2026
16.20
16.25
16.10
16.10
16.10
414
Aug 24, 2026
16.60
16.60
16.00
16.15
16.15
2,457
Aug 21, 2026
16.15
16.70
16.15
16.70
16.70
2,504
Aug 20, 2026
16.25
16.25
16.00
16.10
16.10
10,663
Aug 19, 2026
16.60
16.65
16.20
16.25
16.25
5,938
Aug 18, 2026
16.65
16.70
16.65
16.65
16.65
3,477
Aug 17, 2026
17.00
17.00
16.65
16.65
16.65
711
Aug 14, 2026
16.90
17.00
16.75
17.00
17.00
1,245
Aug 13, 2026
16.75
16.80
16.65
16.65
16.65
908
Aug 12, 2026
16.85
16.95
16.65
16.65
16.65
2,965
Aug 11, 2026
16.70
16.85
16.65
16.80
16.80
1,232
Aug 10, 2026
17.05
17.05
16.65
16.65
16.65
10,224
Aug 7, 2026
17.25
17.25
16.85
16.85
16.85
1,466
Aug 6, 2026
16.80
17.20
16.80
17.20
17.20
2,411
Aug 5, 2026
17.20
17.25
16.80
16.80
16.80
2,368
Aug 4, 2026
17.15
17.15
16.90
17.10
17.10
1,272
Aug 3, 2026
16.95
17.20
16.95
17.20
17.20
3,306
Jul 31, 2026
16.60
17.15
16.60
17.00
17.00
3,611
Jul 30, 2026
16.80
17.05
16.55
16.60
16.60
11,946
Jul 29, 2026
16.55
16.85
16.50
16.85
16.85
850
Jul 28, 2026
16.35
16.80
16.30
16.65
16.65
8,504
Jul 27, 2026
16.70
16.75
16.40
16.40
16.40
16,566
Jul 24, 2026
16.80
16.80
16.20
16.55
16.55
7,206
Jul 23, 2026
16.25
16.85
16.25
16.85
16.85
2,027
Jul 22, 2026
16.75
16.80
16.30
16.30
16.30
2,193
Jul 21, 2026
16.40
16.85
16.20
16.85
16.85
2,368
Jul 20, 2026
16.10
16.40
16.00
16.35
16.35
6,452
Jul 17, 2026
15.95
16.50
15.75
16.10
16.10
13,914
Jul 16, 2026
16.25
16.50
16.25
16.35
16.35
5,967
Jul 15, 2026
16.40
16.65
16.20
16.25
16.25
5,520
Jul 14, 2026
16.50
16.55
16.45
16.45
16.45
1,423
Jul 13, 2026
16.25
16.55
16.25
16.30
16.30
2,527
Jul 10, 2026
16.85
16.85
16.35
16.35
16.35
4,007
Jul 9, 2026
16.50
16.55
16.35
16.50
16.50
7,618
Jul 8, 2026
16.50
16.75
16.50
16.50
16.50
2,317
Jul 7, 2026
16.70
16.75
16.50
16.60
16.60
916
Jul 6, 2026
16.25
16.85
16.25
16.80
16.80
2,318
Jul 3, 2026
16.70
16.70
16.35
16.65
16.65
2,977
Jul 2, 2026
16.05
16.75
16.00
16.75
16.75
7,052
Jul 1, 2026
16.00
16.20
15.95
16.05
16.05
3,718
Jun 30, 2026
16.30
16.30
16.15
16.25
16.25
8,222
Jun 29, 2026
16.30
16.45
16.30
16.30
16.30
6,648
Jun 26, 2026
16.45
16.75
16.30
16.45
16.45
2,946
Jun 25, 2026
16.35
16.85
16.15
16.70
16.70
3,481
Jun 24, 2026
16.20
16.40
16.10
16.25
16.25
5,446
Jun 23, 2026
16.50
16.50
16.20
16.20
16.20
1,734
Jun 22, 2026
16.85
16.85
16.55
16.55
16.55
1,545
Jun 19, 2026
16.20
17.15
16.20
16.95
16.95
6,743
Jun 18, 2026
16.70
16.70
16.20
16.20
16.20
1,967
Jun 17, 2026
16.75
16.75
16.55
16.70
16.70
1,520
Jun 16, 2026
17.00
17.00
16.70
16.80
16.80
5,621
Jun 15, 2026
17.00
17.05
16.90
17.00
17.00
4,793
Jun 12, 2026
17.10
17.25
17.00
17.00
17.00
2,470
Jun 11, 2026
17.25
17.25
16.95
16.95
16.95
2,820
Jun 10, 2026
17.25
17.30
17.15
17.15
17.15
4,815
Jun 9, 2026
17.20
17.25
17.10
17.20
17.20
947
Jun 8, 2026
17.40
17.50
17.10
17.20
17.20
17,735
Jun 5, 2026
17.50
17.50
16.90
16.90
16.90
3,227
Jun 4, 2026
17.40
17.45
16.90
17.25
17.25
2,846
Jun 3, 2026
17.40
17.40
17.10
17.15
17.15
10,632
Jun 2, 2026
17.20
17.50
17.20
17.30
17.30
4,511
Jun 1, 2026
17.45
17.50
17.10
17.10
17.10
13,373
May 29, 2026
17.20
17.20
16.95
17.20
17.20
5,838
May 28, 2026
17.20
17.20
16.95
17.20
17.20
14,494
May 27, 2026
16.25
17.20
16.25
17.20
17.20
20,411
May 26, 2026
16.40
16.50
16.40
16.50
16.50
5,733
May 22, 2026
16.30
16.35
15.90
16.35
16.35
2,099
May 21, 2026
16.40
16.55
15.95
16.35
16.35
3,102
May 20, 2026
16.35
16.65
16.20
16.20
16.20
2,008
May 19, 2026
15.95
16.65
15.95
16.40
16.40
3,212
May 18, 2026
16.00
16.30
15.80
15.80
15.80
2,806
May 15, 2026
16.10
16.30
15.80
15.90
15.90
4,025
May 13, 2026
16.20
16.45
16.00
16.00
16.00
1,907
May 12, 2026
15.80
16.45
15.80
16.15
16.15
11,519
May 11, 2026
15.90
16.25
15.70
15.70
15.70
11,934
May 8, 2026
16.45
16.50
16.15
16.15
16.15
3,082
May 7, 2026
16.85
16.85
16.40
16.40
16.40
3,802
May 6, 2026
15.80
16.90
15.70
16.90
16.90
8,816
May 5, 2026
16.25
16.25
15.75
15.75
15.75
5,832
May 4, 2026
16.10
16.60
16.10
16.30
16.30
4,734
Apr 30, 2026
16.65
16.65
16.05
16.30
16.30
5,179
Apr 29, 2026
16.70
16.80
16.20
16.75
16.75
1,489
Apr 28, 2026
16.90
16.90
16.60
16.70
16.70
1,408
Apr 27, 2026
16.90
17.10
16.50
17.00
17.00
3,930
Apr 24, 2026
16.70
17.00
16.60
16.60
16.60
6,348
Apr 23, 2026
17.20
17.20
16.80
16.80
16.80
1,436
Apr 22, 2026
16.95
17.20
16.80
16.80
16.80
7,768
Apr 21, 2026
17.00
17.20
16.85
16.85
16.85
2,011
Apr 20, 2026
0.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 20, 2026
17.30
17.30
16.90
17.10
17.10
9,625
Apr 17, 2026
17.50
17.75
17.30
17.65
17.05
5,934
Apr 16, 2026
17.20
17.90
17.20
17.60
17.00
7,501
Apr 15, 2026
17.30
17.40
17.00
17.10
16.52
3,297
Apr 14, 2026
16.90
17.30
16.90
17.20
16.62
2,186
Apr 13, 2026
17.30
17.30
16.00
16.80
16.23
11,413
Apr 10, 2026
16.90
17.15
16.60
17.00
16.42
3,489
Apr 9, 2026
17.25
17.50
16.80
17.00
16.42
6,774
Apr 8, 2026
16.45
17.50
16.45
17.35
16.76
14,173
Apr 7, 2026
16.15
16.25
16.10
16.25
15.70
1,705
Apr 2, 2026
16.50
16.50
15.84
15.84
15.30
20,489
Apr 1, 2026
16.88
16.88
16.30
16.30
15.75
7,876
Mar 31, 2026
16.14
16.76
16.14
16.76
16.19
3,542
Mar 30, 2026
16.10
16.14
15.98
16.04
15.49
2,214
Mar 27, 2026
16.42
16.52
15.88
16.00
15.46
9,276
Mar 26, 2026
16.16
16.42
15.64
16.42
15.86
7,715
Mar 25, 2026
16.16
16.28
15.82
15.92
15.38
1,055
Mar 24, 2026
15.74
16.20
15.60
16.06
15.51
17,912
Mar 23, 2026
15.68
15.86
15.40
15.64
15.11
9,906
Mar 20, 2026
15.80
15.80
15.54
15.76
15.22
17,114
Mar 19, 2026
15.84
16.02
15.70
15.70
15.17
7,637
Mar 18, 2026
15.88
16.38
15.74
15.84
15.30
3,436
Mar 17, 2026
15.82
15.90
15.70
15.88
15.34
7,087
Mar 16, 2026
15.98
16.00
15.70
15.70
15.17
10,127
Mar 13, 2026
16.10
16.20
16.00
16.08
15.53
1,095
Mar 12, 2026
16.02
16.34
16.00
16.18
15.63
4,733
Mar 11, 2026
16.38
16.38
16.00
16.12
15.57
4,196
Mar 10, 2026
16.24
16.52
15.90
16.28
15.73
7,615
Mar 9, 2026
16.00
16.32
16.00
16.02
15.48
25,338
Mar 6, 2026
17.00
17.02
16.12
16.78
16.21
19,151
Mar 5, 2026
17.20
17.22
16.68
16.78
16.21
7,424
Mar 4, 2026
17.38
17.38
16.76
17.10
16.52
5,048
Mar 3, 2026
17.16
17.40
16.22
17.14
16.56
8,950
Mar 2, 2026
17.30
17.52
17.00
17.02
16.44
2,191
Feb 27, 2026
17.40
17.40
17.30
17.30
16.71
672
Feb 26, 2026
17.10
17.26
16.88
17.26
16.67
5,217
Feb 25, 2026
17.12
17.16
17.00
17.10
16.52
8,491
Feb 24, 2026
17.20
17.20
17.12
17.12
16.54
3,008
Feb 23, 2026
17.54
17.54
17.20
17.20
16.62
4,455
Feb 20, 2026
17.40
17.54
17.34
17.52
16.92
343
Feb 19, 2026
17.40
17.64
17.40
17.48
16.89
2,333
Feb 18, 2026
17.18
17.88
17.18
17.72
17.12
10,994
Feb 17, 2026
17.52
17.52
17.00
17.08
16.50
7,740
Feb 16, 2026
17.10
18.10
17.10
17.46
16.87
7,555
Feb 13, 2026
16.94
16.98
16.82
16.82
16.25
833
Feb 12, 2026
17.22
17.22
16.80
16.94
16.36
9,113
Feb 11, 2026
17.38
17.38
17.24
17.32
16.73
801
Feb 10, 2026
17.48
17.50
17.14
17.48
16.89
2,463
Feb 9, 2026
17.82
17.86
16.94
17.38
16.79
15,603
Feb 6, 2026
17.00
17.86
17.00
17.68
17.08
7,071
Feb 5, 2026
17.50
17.50
17.00
17.00
16.42
2,670
Feb 4, 2026
17.04
17.50
16.84
17.38
16.79
10,826
Feb 3, 2026
17.10
17.30
16.80
16.94
16.36
9,828
Feb 2, 2026
17.20
17.30
16.84
17.00
16.42
16,616
Jan 30, 2026
17.78
17.80
17.20
17.28
16.69
11,665
Jan 29, 2026
17.90
17.96
17.56
17.64
17.04
1,944
Jan 28, 2026
17.66
18.44
17.56
18.00
17.39
24,014
Jan 27, 2026
17.44
18.00
17.44
17.64
17.04
16,980
Jan 26, 2026
17.40
17.88
17.20
17.42
16.83
27,639
Jan 23, 2026
18.02
19.06
17.36
17.36
16.77
58,754
Jan 22, 2026
19.98
20.45
19.76
19.94
19.26
4,961
Jan 21, 2026
19.68
19.98
19.42
19.90
19.22
4,396
Jan 20, 2026
19.72
19.72
18.94
19.60
18.93
15,934
Jan 19, 2026
20.25
20.25
19.50
19.64
18.97
11,428
Jan 16, 2026
20.55
20.55
20.00
20.15
19.47
6,592
Jan 15, 2026
20.30
20.70
20.20
20.50
19.80
9,519
Jan 14, 2026
20.65
20.65
20.30
20.40
19.71
2,630
Jan 13, 2026
20.95
20.95
20.50
20.95
20.24
1,757
Jan 12, 2026
20.80
20.95
20.30
20.85
20.14
10,558
Jan 9, 2026
20.70
21.30
20.60
21.00
20.29
7,832
Jan 8, 2026
20.95
20.95
20.40
20.60
19.90
5,695
Jan 7, 2026
21.00
21.00
20.75
20.95
20.24
2,113
Jan 6, 2026
21.00
21.05
20.45
20.90
20.19
5,131
Jan 5, 2026
20.70
20.90
20.55
20.90
20.19
7,455
Dec 30, 2025
20.45
20.65
20.20
20.40
19.71
9,378
Dec 29, 2025
20.35
20.55
20.25
20.55
19.85
2,493
Dec 23, 2025
20.75
20.75
20.35
20.55
19.85
4,316
Dec 22, 2025
20.35
20.75
20.35
20.60
19.90
4,283
Dec 19, 2025
20.85
20.85
19.94
20.35
19.66
12,745
Dec 18, 2025
20.65
20.95
20.40
20.75
20.04
5,612
Dec 17, 2025
21.15
21.15
20.30
20.55
19.85
10,805
Dec 16, 2025
20.10
21.40
19.94
21.25
20.53
23,791
Dec 15, 2025
19.72
19.96
19.72
19.92
19.24
17,660
Dec 12, 2025
20.65
21.10
19.64
19.90
19.22
28,604
Dec 11, 2025
20.75
20.85
20.45
20.70
20.00
4,717
Dec 10, 2025
21.05
21.05
20.65
20.85
20.14
3,779
Dec 9, 2025
21.60
21.60
21.05
21.15
20.43
38,496
Dec 8, 2025
20.95
21.55
20.75
21.50
20.77
27,238
Dec 5, 2025
21.00
21.00
20.70
20.70
20.00
26,859
Dec 4, 2025
20.50
20.95
20.50
20.95
20.24
27,102
Dec 3, 2025
19.94
20.50
19.94
20.50
19.80
12,593
Dec 2, 2025
19.34
20.50
19.34
19.94
19.26
21,973
Dec 1, 2025
20.50
20.50
19.38
19.42
18.76
21,074
Nov 28, 2025
19.70
20.65
19.68
20.25
19.56
36,502
Nov 27, 2025
19.60
19.82
19.56
19.70
19.03
6,008
Nov 26, 2025
19.40
19.60
19.32
19.52
18.86
4,387
Nov 25, 2025
19.24
19.44
19.20
19.44
18.78
2,310
Nov 24, 2025
19.36
19.56
19.28
19.28
18.62
1,314
Nov 21, 2025
19.26
19.28
19.04
19.28
18.62
4,106
Nov 20, 2025
19.26
19.48
19.00
19.34
18.68
3,715
Nov 19, 2025
18.48
19.44
18.48
19.20
18.55
15,220
Nov 18, 2025
19.36
19.36
18.32
18.56
17.93
8,067
Nov 17, 2025
19.64
19.64
19.34
19.48
18.82
4,388
Nov 14, 2025
19.14
19.72
18.96
19.70
19.03
5,852
Nov 13, 2025
19.20
19.34
19.12
19.22
18.57
9,684
Nov 12, 2025
19.48
19.48
19.06
19.18
18.53
8,234
Nov 11, 2025
20.15
20.15
19.40
19.56
18.90
10,016
Nov 10, 2025
19.94
20.40
19.90
20.25
19.56
3,851
Nov 7, 2025
19.98
20.05
19.70
19.86
19.18
8,363
Nov 6, 2025
19.94
20.15
19.82
20.15
19.47
9,585
Nov 5, 2025
20.85
20.85
19.96
19.96
19.28
4,235
Nov 4, 2025
21.00
21.10
20.90
20.95
20.24
24,148
Nov 3, 2025
21.40
21.40
21.00
21.10
20.38
14,094
