Tecan Group AG (TECN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:30PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 327.00 | 331.80 | 324.60 | 326.60 | 326.60 | 19,609 |
| 02 May 2024 | 327.80 | 329.40 | 320.00 | 325.60 | 325.60 | 31,313 |
| 30 Apr 2024 | 325.80 | 332.20 | 322.20 | 327.00 | 327.00 | 30,773 |
| 29 Apr 2024 | 334.60 | 337.00 | 331.00 | 331.60 | 331.60 | 36,228 |
| 26 Apr 2024 | 327.20 | 335.20 | 326.80 | 332.60 | 332.60 | 18,380 |
| 25 Apr 2024 | 339.20 | 339.20 | 326.20 | 327.20 | 327.20 | 32,015 |
| 24 Apr 2024 | 338.60 | 344.20 | 337.40 | 340.60 | 340.60 | 36,032 |
| 23 Apr 2024 | 324.60 | 338.40 | 324.60 | 336.80 | 336.80 | 29,875 |
| 22 Apr 2024 | 333.00 | 333.00 | 320.40 | 322.60 | 322.60 | 38,472 |
| 22 Apr 2024 | 3 Dividend | |||||
| 19 Apr 2024 | 318.00 | 341.80 | 312.00 | 333.20 | 330.20 | 37,347 |
| 18 Apr 2024 | 327.60 | 327.60 | 313.40 | 321.80 | 318.90 | 70,024 |
| 17 Apr 2024 | 336.40 | 338.00 | 329.40 | 329.40 | 326.43 | 45,523 |
| 16 Apr 2024 | 342.20 | 342.20 | 335.60 | 337.20 | 334.16 | 34,216 |
| 15 Apr 2024 | 345.80 | 349.00 | 344.20 | 346.00 | 342.88 | 21,544 |
| 12 Apr 2024 | 350.60 | 353.20 | 345.40 | 346.00 | 342.88 | 22,601 |
| 11 Apr 2024 | 351.60 | 353.80 | 347.00 | 348.60 | 345.46 | 32,657 |
| 10 Apr 2024 | 367.00 | 368.00 | 352.60 | 353.60 | 350.42 | 27,069 |
| 09 Apr 2024 | 359.40 | 362.00 | 358.60 | 362.00 | 358.74 | 21,376 |
| 08 Apr 2024 | 355.00 | 362.00 | 353.80 | 360.00 | 356.76 | 14,119 |
| 05 Apr 2024 | 352.60 | 359.00 | 351.80 | 357.40 | 354.18 | 20,829 |
| 04 Apr 2024 | 362.00 | 362.20 | 354.40 | 357.00 | 353.79 | 29,476 |
| 03 Apr 2024 | 366.60 | 369.00 | 356.00 | 360.80 | 357.55 | 24,538 |
| 02 Apr 2024 | 374.60 | 375.80 | 366.60 | 367.60 | 364.29 | 20,841 |
| 28 Mar 2024 | 369.00 | 375.80 | 368.60 | 373.80 | 370.43 | 28,601 |
| 27 Mar 2024 | 366.00 | 370.00 | 364.40 | 367.80 | 364.49 | 13,842 |
| 26 Mar 2024 | 368.40 | 369.80 | 365.20 | 367.20 | 363.89 | 27,738 |
| 25 Mar 2024 | 370.40 | 370.60 | 365.60 | 367.80 | 364.49 | 17,385 |
| 22 Mar 2024 | 370.00 | 375.20 | 370.00 | 371.80 | 368.45 | 23,534 |
| 21 Mar 2024 | 375.40 | 377.60 | 367.80 | 371.20 | 367.86 | 25,064 |
| 20 Mar 2024 | 364.40 | 370.00 | 364.00 | 368.60 | 365.28 | 19,233 |
| 19 Mar 2024 | 363.60 | 367.20 | 359.80 | 365.60 | 362.31 | 22,369 |
| 18 Mar 2024 | 368.20 | 369.00 | 365.00 | 365.20 | 361.91 | 15,451 |
| 15 Mar 2024 | 365.00 | 372.00 | 360.40 | 368.40 | 365.08 | 49,604 |
| 14 Mar 2024 | 366.60 | 373.40 | 365.00 | 368.00 | 364.69 | 54,456 |
| 13 Mar 2024 | 369.20 | 376.60 | 363.20 | 365.60 | 362.31 | 36,307 |
| 12 Mar 2024 | 376.20 | 392.00 | 366.00 | 372.00 | 368.65 | 56,078 |
| 11 Mar 2024 | 366.80 | 370.60 | 365.60 | 367.60 | 364.29 | 29,521 |
| 08 Mar 2024 | 365.40 | 373.00 | 362.40 | 369.80 | 366.47 | 56,618 |
| 07 Mar 2024 | 354.00 | 365.80 | 350.60 | 364.60 | 361.32 | 21,420 |
| 06 Mar 2024 | 344.60 | 355.40 | 339.60 | 354.00 | 350.81 | 17,204 |
| 05 Mar 2024 | 347.00 | 355.20 | 343.80 | 348.80 | 345.66 | 17,363 |
| 04 Mar 2024 | 350.00 | 352.00 | 344.40 | 351.00 | 347.84 | 24,749 |
| 01 Mar 2024 | 345.80 | 350.00 | 338.20 | 350.00 | 346.85 | 21,167 |
| 29 Feb 2024 | 349.60 | 349.60 | 343.20 | 344.80 | 341.70 | 39,321 |
| 28 Feb 2024 | 355.20 | 356.40 | 347.80 | 349.40 | 346.25 | 28,300 |
| 27 Feb 2024 | 348.40 | 359.40 | 345.40 | 356.80 | 353.59 | 23,771 |
| 26 Feb 2024 | 355.80 | 357.00 | 349.00 | 349.00 | 345.86 | 37,535 |
| 23 Feb 2024 | 359.80 | 360.60 | 355.00 | 359.40 | 356.16 | 13,579 |
| 22 Feb 2024 | 358.20 | 361.40 | 356.60 | 359.40 | 356.16 | 17,129 |
| 21 Feb 2024 | 351.40 | 355.00 | 350.20 | 353.80 | 350.61 | 18,267 |
| 20 Feb 2024 | 359.60 | 361.80 | 349.60 | 353.80 | 350.61 | 20,416 |
| 19 Feb 2024 | 350.40 | 360.00 | 348.40 | 359.40 | 356.16 | 17,047 |
| 16 Feb 2024 | 356.40 | 361.20 | 353.60 | 355.40 | 352.20 | 19,407 |
| 15 Feb 2024 | 352.60 | 357.40 | 350.80 | 355.60 | 352.40 | 25,776 |
| 14 Feb 2024 | 340.00 | 351.00 | 340.00 | 350.80 | 347.64 | 22,550 |
| 13 Feb 2024 | 344.20 | 349.00 | 336.20 | 342.40 | 339.32 | 21,862 |
| 12 Feb 2024 | 341.00 | 346.20 | 338.00 | 343.60 | 340.51 | 25,627 |
| 09 Feb 2024 | 336.60 | 340.00 | 335.20 | 337.80 | 334.76 | 20,424 |
| 08 Feb 2024 | 324.00 | 336.80 | 324.00 | 336.80 | 333.77 | 42,198 |
| 07 Feb 2024 | 325.00 | 326.60 | 323.00 | 324.40 | 321.48 | 18,353 |
| 06 Feb 2024 | 325.40 | 328.60 | 322.60 | 325.60 | 322.67 | 30,564 |
| 05 Feb 2024 | 325.00 | 329.60 | 324.40 | 325.20 | 322.27 | 23,821 |
| 02 Feb 2024 | 333.20 | 336.60 | 324.40 | 324.40 | 321.48 | 23,533 |
| 01 Feb 2024 | 331.20 | 334.80 | 327.60 | 330.80 | 327.82 | 18,159 |
| 31 Jan 2024 | 331.00 | 337.20 | 329.00 | 332.60 | 329.61 | 34,619 |
| 30 Jan 2024 | 336.80 | 341.60 | 332.00 | 332.00 | 329.01 | 35,646 |
| 29 Jan 2024 | 339.80 | 341.40 | 329.40 | 334.00 | 330.99 | 32,244 |
| 26 Jan 2024 | 324.80 | 345.00 | 324.80 | 343.20 | 340.11 | 45,819 |
| 25 Jan 2024 | 323.20 | 327.20 | 319.40 | 325.60 | 322.67 | 18,658 |
| 24 Jan 2024 | 328.20 | 329.60 | 323.00 | 323.40 | 320.49 | 20,178 |
| 23 Jan 2024 | 323.80 | 327.00 | 322.20 | 325.80 | 322.87 | 24,838 |
| 22 Jan 2024 | 319.80 | 324.00 | 318.60 | 322.40 | 319.50 | 19,140 |
| 19 Jan 2024 | 322.60 | 323.40 | 317.60 | 317.80 | 314.94 | 26,336 |
| 18 Jan 2024 | 320.80 | 324.80 | 319.00 | 322.80 | 319.89 | 19,796 |
| 17 Jan 2024 | 321.60 | 323.80 | 317.20 | 319.40 | 316.52 | 25,600 |
| 16 Jan 2024 | 331.80 | 332.00 | 319.00 | 325.20 | 322.27 | 29,142 |
| 15 Jan 2024 | 332.00 | 335.80 | 330.80 | 333.80 | 330.79 | 17,723 |
| 12 Jan 2024 | 341.80 | 346.20 | 332.40 | 332.80 | 329.80 | 37,546 |
| 11 Jan 2024 | 330.20 | 339.00 | 330.20 | 335.20 | 332.18 | 45,818 |
| 10 Jan 2024 | 327.80 | 332.00 | 327.20 | 328.60 | 325.64 | 24,107 |
| 09 Jan 2024 | 312.20 | 328.00 | 308.00 | 328.00 | 325.05 | 60,135 |
| 08 Jan 2024 | 318.40 | 326.40 | 318.00 | 326.40 | 323.46 | 21,685 |
| 05 Jan 2024 | 318.80 | 320.60 | 310.80 | 319.00 | 316.13 | 26,057 |
| 04 Jan 2024 | 325.80 | 329.00 | 320.20 | 324.60 | 321.68 | 34,178 |
| 03 Jan 2024 | 330.00 | 339.80 | 326.80 | 328.00 | 325.05 | 46,835 |
| 29 Dec 2023 | 348.00 | 348.00 | 342.40 | 343.40 | 340.31 | 15,325 |
| 28 Dec 2023 | 348.20 | 348.20 | 341.20 | 345.40 | 342.29 | 13,925 |
| 27 Dec 2023 | 344.20 | 350.20 | 344.20 | 346.80 | 343.68 | 14,500 |
| 22 Dec 2023 | 340.00 | 344.80 | 338.00 | 344.80 | 341.70 | 13,180 |
| 21 Dec 2023 | 339.20 | 347.00 | 334.80 | 344.40 | 341.30 | 26,828 |
| 20 Dec 2023 | 342.00 | 345.00 | 340.80 | 342.80 | 339.71 | 19,725 |
| 19 Dec 2023 | 341.20 | 346.60 | 341.20 | 343.20 | 340.11 | 21,566 |
| 18 Dec 2023 | 346.00 | 346.00 | 337.20 | 341.40 | 338.33 | 27,546 |
| 15 Dec 2023 | 345.00 | 353.60 | 344.60 | 350.00 | 346.85 | 85,982 |
| 14 Dec 2023 | 329.60 | 340.60 | 328.80 | 340.60 | 337.53 | 64,098 |
| 13 Dec 2023 | 319.40 | 322.20 | 314.60 | 316.00 | 313.15 | 22,812 |
| 12 Dec 2023 | 320.80 | 323.80 | 316.60 | 320.20 | 317.32 | 27,680 |
| 11 Dec 2023 | 315.80 | 322.80 | 315.00 | 322.80 | 319.89 | 46,908 |
| 08 Dec 2023 | 311.40 | 318.00 | 311.40 | 314.80 | 311.97 | 40,377 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.