Cboe UK
CHF
SKAN Group AG (SKANZ.XC)
69.35
-1.60
(-2.26%)
At close: November 6 at 4:19:48 PM GMT
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
69.20
69.90
68.50
69.35
69.35
4,860
Nov 5, 2026
72.70
74.00
70.60
70.95
70.95
9,071
Nov 4, 2026
73.00
73.65
71.90
72.00
72.00
3,105
Nov 3, 2026
73.00
73.70
72.60
73.10
73.10
15,184
Nov 2, 2026
75.40
76.00
73.50
73.60
73.60
7,475
Oct 30, 2026
76.70
76.70
75.40
75.40
75.40
3,301
Oct 29, 2026
76.30
76.90
76.10
76.45
76.45
4,063
Oct 28, 2026
75.25
77.30
75.25
76.60
76.60
7,105
Oct 27, 2026
74.60
75.40
73.80
75.30
75.30
3,219
Oct 26, 2026
74.00
75.20
73.60
74.20
74.20
4,659
Oct 23, 2026
72.70
74.20
72.20
74.20
74.20
8,096
Oct 22, 2026
73.00
74.70
72.60
73.45
73.45
21,254
Oct 21, 2026
72.60
73.90
72.30
72.80
72.80
4,212
Oct 20, 2026
72.70
72.90
72.00
72.75
72.75
2,464
Oct 19, 2026
72.70
73.60
72.60
72.90
72.90
4,299
Oct 16, 2026
72.90
73.80
72.80
72.80
72.80
5,366
Oct 15, 2026
73.20
73.80
72.80
73.50
73.50
8,629
Oct 14, 2026
71.50
73.00
71.50
72.70
72.70
9,164
Oct 13, 2026
70.50
71.80
70.50
71.30
71.30
4,116
Oct 12, 2026
71.20
71.30
70.20
70.50
70.50
1,628
Oct 9, 2026
71.40
71.60
70.20
71.10
71.10
2,255
Oct 8, 2026
69.90
71.20
69.50
69.50
69.50
7,593
Oct 7, 2026
70.60
70.90
70.00
70.80
70.80
3,126
Oct 6, 2026
68.20
72.50
68.20
70.90
70.90
10,328
Oct 5, 2026
67.70
68.90
67.40
67.50
67.50
4,830
Oct 2, 2026
68.85
69.30
67.60
67.70
67.70
4,287
Oct 1, 2026
70.00
70.60
68.40
68.70
68.70
6,730
Sep 30, 2026
68.45
70.40
68.20
70.40
70.40
8,860
Sep 29, 2026
68.00
68.95
67.20
67.30
67.30
8,148
Sep 28, 2026
68.00
69.20
68.00
68.80
68.80
11,883
Sep 25, 2026
67.30
68.00
66.80
67.80
67.80
14,600
Sep 24, 2026
69.30
69.30
66.70
66.90
66.90
8,208
Sep 23, 2026
67.50
68.80
67.50
68.70
68.70
10,243
Sep 22, 2026
66.90
68.10
66.80
67.60
67.60
8,531
Sep 21, 2026
64.80
67.00
64.80
66.70
66.70
11,937
Sep 18, 2026
64.30
65.00
63.80
64.00
64.00
5,329
Sep 17, 2026
63.40
63.70
62.75
63.50
63.50
5,420
Sep 16, 2026
62.90
64.00
62.90
63.50
63.50
2,925
Sep 15, 2026
62.30
63.40
61.90
63.30
63.30
5,732
Sep 14, 2026
62.95
63.10
62.15
62.50
62.50
3,635
Sep 11, 2026
62.85
63.40
61.60
62.20
62.20
6,481
Sep 10, 2026
63.55
64.00
62.90
63.00
63.00
3,118
Sep 9, 2026
64.00
64.20
62.80
63.20
63.20
3,861
Sep 8, 2026
63.50
65.00
63.10
64.50
64.50
1,242
Sep 7, 2026
63.80
64.30
62.40
63.60
63.60
2,590
Sep 4, 2026
65.45
65.45
64.10
64.50
64.50
5,085
Sep 3, 2026
65.50
66.00
64.60
64.70
64.70
3,868
Sep 2, 2026
64.60
65.40
64.00
64.60
64.60
1,915
Sep 1, 2026
65.00
65.50
64.20
64.20
64.20
3,446
Aug 28, 2026
66.60
66.60
64.80
65.00
65.00
5,952
Aug 27, 2026
65.50
66.30
65.10
66.10
66.10
4,277
Aug 26, 2026
65.50
66.40
64.50
66.00
66.00
3,999
Aug 25, 2026
65.40
66.40
65.30
65.60
65.60
5,999
Aug 24, 2026
65.00
66.55
64.50
65.40
65.40
2,860
Aug 21, 2026
63.30
64.50
62.00
63.90
63.90
6,291
Aug 20, 2026
62.90
65.20
62.10
64.00
64.00
10,859
Aug 19, 2026
59.70
63.00
58.40
62.40
62.40
13,707
Aug 18, 2026
60.00
62.50
56.20
58.50
58.50
8,998
Aug 17, 2026
58.60
58.60
57.60
57.95
57.95
1,414
Aug 14, 2026
59.50
60.50
59.30
59.50
59.50
514
Aug 13, 2026
58.70
59.90
58.70
59.80
59.80
299
Aug 12, 2026
58.30
59.20
58.20
58.45
58.45
828
Aug 11, 2026
59.80
60.40
58.90
58.90
58.90
3,849
Aug 10, 2026
58.90
60.10
58.90
59.80
59.80
863
Aug 7, 2026
59.50
59.50
58.60
58.65
58.65
517
Aug 6, 2026
59.40
59.50
58.70
58.90
58.90
1,218
Aug 5, 2026
57.90
58.80
57.00
58.10
58.10
1,873
Aug 4, 2026
60.00
61.00
57.45
57.70
57.70
2,043
Aug 3, 2026
58.80
59.60
57.50
59.50
59.50
1,305
Jul 31, 2026
59.55
59.80
58.70
58.90
58.90
2,397
Jul 30, 2026
59.25
59.70
58.70
58.70
58.70
814
Jul 29, 2026
58.40
59.50
58.40
59.50
59.50
1,419
Jul 28, 2026
57.40
57.40
56.70
57.35
57.35
1,185
Jul 27, 2026
57.90
58.70
57.40
57.60
57.60
3,105
Jul 24, 2026
56.80
58.30
56.80
57.80
57.80
1,069
Jul 23, 2026
55.80
56.70
55.80
56.30
56.30
1,570
Jul 22, 2026
57.20
57.90
56.50
57.00
57.00
1,143
Jul 21, 2026
55.80
57.90
55.40
57.70
57.70
1,179
Jul 20, 2026
56.10
56.40
55.50
55.75
55.75
256
Jul 17, 2026
57.60
57.60
56.10
56.40
56.40
560
Jul 16, 2026
56.60
59.70
56.60
58.20
58.20
1,799
Jul 15, 2026
56.10
57.70
56.10
57.30
57.30
519
Jul 14, 2026
58.60
58.85
56.60
57.60
57.60
1,953
Jul 13, 2026
56.70
60.00
56.40
59.65
59.65
2,376
Jul 10, 2026
55.90
57.40
55.70
56.70
56.70
1,165
Jul 9, 2026
55.00
55.80
54.30
55.50
55.50
325
Jul 8, 2026
53.50
54.80
53.00
54.20
54.20
1,169
Jul 7, 2026
56.50
57.20
54.70
54.70
54.70
1,082
Jul 6, 2026
58.60
58.60
57.00
57.00
57.00
4,108
Jul 3, 2026
56.90
58.50
56.40
58.30
58.30
6,216
Jul 2, 2026
55.50
57.40
55.30
56.55
56.55
3,232
Jul 1, 2026
55.80
57.50
54.80
56.00
56.00
2,928
Jun 30, 2026
54.70
57.10
54.70
56.30
56.30
1,338
Jun 29, 2026
54.60
55.30
54.40
54.60
54.60
1,438
Jun 26, 2026
53.50
55.00
52.90
55.00
55.00
426
Jun 25, 2026
54.00
55.80
53.70
54.70
54.70
1,758
Jun 24, 2026
51.70
54.30
51.70
53.80
53.80
3,359
Jun 23, 2026
48.45
49.50
48.00
49.30
49.30
325
Jun 22, 2026
50.00
50.00
48.90
49.45
49.45
2,413
Jun 19, 2026
49.05
50.50
49.05
50.20
50.20
855
Jun 18, 2026
49.00
49.03
47.95
49.03
49.03
366
Jun 17, 2026
48.65
49.47
48.45
49.47
49.47
757
Jun 16, 2026
49.50
49.65
48.70
49.00
49.00
908
Jun 15, 2026
50.40
50.90
49.70
50.10
50.10
3,444
Jun 12, 2026
49.70
50.40
48.45
49.40
49.40
1,308
Jun 11, 2026
49.50
50.33
48.85
48.85
48.85
678
Jun 10, 2026
51.10
51.10
49.80
50.30
50.30
889
Jun 9, 2026
50.90
52.80
50.40
52.00
52.00
2,380
Jun 8, 2026
49.60
50.80
49.40
50.00
50.00
569
Jun 5, 2026
52.55
52.90
51.05
51.10
51.10
610
Jun 4, 2026
50.80
53.60
50.80
53.50
53.50
3,705
Jun 3, 2026
49.70
51.10
49.65
50.85
50.85
657
Jun 2, 2026
51.45
52.40
50.00
50.70
50.70
1,679
Jun 1, 2026
50.10
50.10
49.05
49.30
49.30
259
May 29, 2026
53.00
53.30
48.83
49.10
49.10
1,700
May 28, 2026
52.70
52.90
51.40
52.70
52.70
3,678
May 27, 2026
50.80
53.80
50.80
53.30
53.30
2,900
May 26, 2026
47.35
49.35
47.35
49.20
49.20
1,685
May 22, 2026
48.25
48.45
47.10
47.30
47.30
480
May 21, 2026
47.10
48.00
47.00
47.95
47.95
670
May 20, 2026
46.20
47.15
45.80
46.85
46.85
1,516
May 19, 2026
46.17
46.60
45.75
45.95
45.95
662
May 18, 2026
45.20
46.25
44.35
45.80
45.80
1,140
May 15, 2026
47.35
47.35
46.05
46.17
46.17
527
May 14, 2026
46.50
46.50
46.50
46.50
46.50
-
May 13, 2026
47.15
47.15
46.35
46.50
46.50
532
May 12, 2026
47.00
47.90
46.70
46.80
46.80
1,649
May 11, 2026
0.22
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
47.95
48.00
47.05
47.50
47.50
788
May 8, 2026
47.80
47.95
47.10
47.45
47.23
2,961
May 7, 2026
46.55
48.65
46.55
48.28
48.05
555
May 6, 2026
45.85
47.00
45.75
46.20
45.99
2,866
May 5, 2026
46.15
46.25
44.85
45.50
45.29
1,090
May 1, 2026
45.60
45.60
45.60
45.60
45.39
-
Apr 30, 2026
45.50
46.25
45.15
45.60
45.39
2,415
Apr 29, 2026
46.22
46.25
45.20
45.45
45.24
2,783
Apr 28, 2026
47.05
47.55
46.35
46.50
46.28
1,434
Apr 27, 2026
47.47
48.20
46.95
47.40
47.18
4,440
Apr 24, 2026
47.00
47.10
46.20
47.00
46.78
1,019
Apr 23, 2026
47.50
48.10
47.35
47.42
47.21
855
Apr 22, 2026
48.17
48.95
47.40
47.45
47.23
1,677
Apr 21, 2026
49.00
49.25
47.95
48.20
47.98
793
Apr 20, 2026
48.15
48.95
47.10
48.40
48.18
2,191
Apr 17, 2026
48.15
49.78
47.90
49.40
49.17
1,764
Apr 16, 2026
47.80
48.70
47.80
47.95
47.73
367
Apr 15, 2026
47.90
48.47
47.65
47.75
47.53
2,704
Apr 14, 2026
45.45
47.95
45.45
47.45
47.23
832
Apr 13, 2026
43.40
44.90
43.40
44.75
44.54
865
Apr 10, 2026
43.70
45.00
43.70
44.25
44.04
2,080
Apr 9, 2026
42.50
43.20
41.80
42.95
42.75
1,721
Apr 8, 2026
42.05
43.75
41.85
42.70
42.50
11,568
Apr 7, 2026
41.55
43.00
40.80
41.00
40.81
2,756
Apr 2, 2026
42.20
42.65
41.50
42.35
42.15
1,554
Apr 1, 2026
43.45
43.45
42.15
42.70
42.50
2,513
Mar 31, 2026
41.90
42.45
40.60
42.25
42.05
4,473
Mar 30, 2026
42.10
42.10
40.15
41.28
41.08
2,893
Mar 27, 2026
44.47
44.47
42.35
42.35
42.15
3,998
Mar 26, 2026
43.20
44.10
42.15
43.75
43.55
2,120
Mar 25, 2026
42.95
44.60
41.50
42.70
42.50
4,425
Mar 24, 2026
39.20
42.95
35.75
42.67
42.48
6,852
Mar 23, 2026
43.00
44.85
42.00
44.20
44.00
4,313
Mar 20, 2026
44.60
44.85
42.75
44.20
44.00
3,208
Mar 19, 2026
45.25
45.95
44.60
44.85
44.64
969
Mar 18, 2026
46.90
47.30
46.10
46.35
46.14
1,069
Mar 17, 2026
46.85
47.45
46.70
47.15
46.93
2,064
Mar 16, 2026
47.95
47.95
46.75
47.05
46.83
810
Mar 13, 2026
48.00
48.83
47.55
48.60
48.37
2,199
Mar 12, 2026
48.90
49.50
48.25
48.35
48.13
1,191
Mar 11, 2026
50.00
50.80
49.70
49.75
49.52
1,312
Mar 10, 2026
49.45
51.00
49.45
50.55
50.32
1,206
Mar 9, 2026
49.20
49.20
47.60
48.30
48.08
3,566
Mar 6, 2026
52.35
52.35
49.50
49.85
49.62
2,047
Mar 5, 2026
50.90
52.30
50.60
50.70
50.46
1,645
Mar 4, 2026
51.10
51.70
50.40
51.15
50.91
1,736
Mar 3, 2026
50.50
51.00
49.97
51.00
50.76
1,890
Mar 2, 2026
50.00
51.60
49.95
51.10
50.86
1,394
Feb 27, 2026
51.50
52.30
50.80
52.10
51.86
2,598
Feb 26, 2026
51.20
51.20
50.00
51.10
50.86
862
Feb 25, 2026
52.00
52.00
50.75
50.90
50.66
454
Feb 24, 2026
51.90
52.90
51.40
52.00
51.76
1,012
Feb 23, 2026
53.60
53.80
51.10
51.50
51.26
1,871
Feb 20, 2026
53.20
54.10
52.50
54.00
53.75
947
Feb 19, 2026
55.30
55.30
53.30
53.40
53.15
1,197
Feb 18, 2026
55.30
55.30
51.70
54.00
53.75
1,473
Feb 17, 2026
51.10
52.00
50.90
51.70
51.46
953
Feb 16, 2026
51.10
52.10
50.60
51.30
51.06
3,307
Feb 13, 2026
51.40
51.95
50.50
51.30
51.06
2,488
Feb 12, 2026
52.50
53.10
51.20
51.30
51.06
2,340
Feb 11, 2026
55.95
55.95
54.10
54.20
53.95
2,531
Feb 10, 2026
56.20
57.10
55.70
56.20
55.94
2,130
Feb 9, 2026
56.20
56.50
55.80
56.40
56.14
929
Feb 6, 2026
56.70
56.70
55.00
55.70
55.44
2,658
Feb 5, 2026
58.00
58.10
56.10
56.90
56.64
1,450
Feb 4, 2026
57.10
58.50
56.10
58.05
57.78
1,239
Feb 3, 2026
58.20
58.20
56.60
56.90
56.64
1,745
Feb 2, 2026
57.75
58.10
57.30
57.90
57.63
3,005
Jan 30, 2026
58.00
58.30
57.70
58.10
57.83
1,477
Jan 29, 2026
59.20
59.20
57.50
57.80
57.53
3,058
Jan 28, 2026
59.50
60.80
59.30
59.80
59.52
1,928
Jan 27, 2026
59.20
61.10
58.30
59.90
59.62
1,668
Jan 26, 2026
60.20
61.40
58.10
59.20
58.93
10,819
Jan 23, 2026
60.45
61.20
59.80
60.90
60.62
2,884
Jan 22, 2026
59.60
60.20
59.10
60.10
59.82
2,956
Jan 21, 2026
59.50
59.60
58.50
58.70
58.43
6,228
Jan 20, 2026
57.00
58.80
56.90
58.50
58.23
6,839
Jan 19, 2026
57.70
57.90
56.40
57.70
57.43
3,907
Jan 16, 2026
56.75
58.30
55.90
58.20
57.93
4,646
Jan 15, 2026
57.20
57.20
54.50
56.30
56.04
4,742
Jan 14, 2026
55.90
57.80
55.70
56.50
56.24
2,707
Jan 13, 2026
55.20
55.90
54.60
55.00
54.74
1,513
Jan 12, 2026
56.20
56.30
54.60
55.10
54.84
3,293
Jan 9, 2026
55.10
56.10
54.60
55.70
55.44
3,669
Jan 8, 2026
54.60
55.60
54.10
55.00
54.74
4,043
Jan 7, 2026
55.15
55.15
53.60
54.60
54.35
3,209
Jan 6, 2026
52.70
55.10
52.50
54.50
54.25
2,530
Jan 5, 2026
53.70
53.70
50.40
51.80
51.56
3,160
Jan 2, 2026
52.90
52.90
52.90
52.90
52.65
-
Dec 31, 2025
52.90
52.90
52.90
52.90
52.65
-
Dec 30, 2025
51.70
53.05
51.60
52.90
52.65
3,509
Dec 29, 2025
52.00
52.70
51.30
52.20
51.96
2,378
Dec 24, 2025
52.50
52.50
52.50
52.50
52.26
-
Dec 23, 2025
50.65
52.50
50.40
52.50
52.26
8,071
Dec 22, 2025
49.35
50.20
48.90
50.20
49.97
665
Dec 19, 2025
50.00
50.20
49.00
49.30
49.07
3,271
Dec 18, 2025
48.75
49.95
48.55
49.85
49.62
3,100
Dec 17, 2025
50.10
50.10
47.70
48.55
48.32
4,199
Dec 16, 2025
50.00
50.30
48.97
48.97
48.75
1,089
Dec 15, 2025
49.40
50.20
48.80
48.80
48.57
1,074
Dec 12, 2025
49.80
50.80
49.10
49.10
48.87
2,718
Dec 11, 2025
50.50
50.50
48.95
48.95
48.72
2,445
Dec 10, 2025
49.95
50.00
48.40
49.45
49.22
1,708
Dec 9, 2025
50.80
51.30
49.80
49.95
49.72
5,075
Dec 8, 2025
50.60
50.80
49.80
50.80
50.56
3,527
Dec 5, 2025
50.60
51.10
50.00
50.40
50.17
2,117
Dec 4, 2025
49.35
50.50
49.35
50.50
50.27
1,265
Dec 3, 2025
49.85
50.20
48.90
49.05
48.82
1,253
Dec 2, 2025
49.80
50.10
49.05
49.08
48.85
3,661
Dec 1, 2025
49.25
50.50
49.25
50.40
50.17
955
Nov 28, 2025
48.60
49.35
48.40
49.05
48.82
1,799
Nov 27, 2025
48.20
48.85
48.00
48.50
48.28
3,954
Nov 26, 2025
49.55
49.60
46.95
47.70
47.48
3,521
Nov 25, 2025
47.75
49.70
47.75
49.55
49.32
2,322
Nov 24, 2025
46.85
48.10
46.75
47.80
47.58
3,619
Nov 21, 2025
46.30
46.70
45.50
45.90
45.69
2,786
Nov 20, 2025
48.00
48.00
46.45
46.45
46.23
2,101
Nov 19, 2025
46.45
48.00
46.35
47.70
47.48
937
Nov 18, 2025
47.00
47.50
46.15
46.30
46.09
2,363
Nov 17, 2025
49.42
49.42
47.50
47.75
47.53
1,209
Nov 14, 2025
48.20
48.70
47.55
48.10
47.88
2,228
Nov 13, 2025
49.95
50.40
48.25
48.67
48.45
1,630
Nov 12, 2025
50.00
50.50
49.20
49.40
49.17
1,827
Nov 11, 2025
48.85
49.80
48.35
49.65
49.42
3,550
Nov 10, 2025
48.35
51.20
48.35
48.95
48.72
3,220
Nov 7, 2025
48.55
48.90
47.15
47.45
47.23
2,017
Nov 6, 2025
44.40
48.90
42.50
47.45
47.23
5,326
