On Holding AG
26.84USD
-0.4300 (-1.58%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 27.27 | 9,886,400 |
| Fr 09/04/26 | 27.99 | 7,240,100 |
| Th 09/03/26 | 28.36 | 4,673,800 |
| We 09/02/26 | 27.80 | 5,826,500 |
| Tu 09/01/26 | 27.73 | 5,751,211 |
| Mo 08/31/26 | 28.50 | 6,655,236 |
| Fr 08/28/26 | 28.85 | 4,971,550 |
| Th 08/27/26 | 28.95 | 6,065,034 |
| We 08/26/26 | 29.23 | 7,243,976 |
| Tu 08/25/26 | 28.83 | 9,994,713 |
| Mo 08/24/26 | 29.51 | 7,199,179 |
| Fr 08/21/26 | 30.02 | 5,225,600 |
| Th 08/20/26 | 29.90 | 10,030,700 |
| We 08/19/26 | 31.26 | 6,834,300 |
| Tu 08/18/26 | 31.03 | 9,636,500 |
| Mo 08/17/26 | 31.31 | 10,178,900 |
| Fr 08/14/26 | 32.22 | 9,065,500 |
| Th 08/13/26 | 31.59 | 13,123,000 |
| We 08/12/26 | 31.01 | 17,001,000 |
| Tu 08/11/26 | 30.91 | 43,969,900 |
| Mo 08/10/26 | 38.78 | 9,484,000 |
| Fr 08/07/26 | 37.55 | 5,092,400 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 37.34 | 3,680,600 |
| We 08/05/26 | 38.19 | 3,354,300 |
| Tu 08/04/26 | 37.61 | 3,727,200 |
| Mo 08/03/26 | 37.95 | 5,049,700 |
| Fr 07/31/26 | 36.24 | 3,112,900 |
| Th 07/30/26 | 37.10 | 4,307,400 |
| We 07/29/26 | 37.91 | 3,401,100 |
| Tu 07/28/26 | 37.89 | 3,379,500 |
| Mo 07/27/26 | 37.06 | 5,366,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 36.62 | 4,192,000 |
| Mo 07/06/26 | 36.87 | 4,225,900 |
| Th 07/02/26 | 36.83 | 4,167,900 |
| We 07/01/26 | 35.56 | 5,581,900 |
| Tu 06/30/26 | 35.42 | 6,535,600 |
| Mo 06/29/26 | 35.42 | 4,297,100 |
| Fr 06/26/26 | 37.07 | 5,361,500 |
| Th 06/25/26 | 36.58 | 5,117,000 |
| We 06/24/26 | 36.92 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 37.52 | 3,919,100 |
| Tu 06/02/26 | 38.32 | 5,762,200 |
| Mo 06/01/26 | 39.63 | 7,407,200 |
| Fr 05/29/26 | 40.82 | 4,800,200 |
| Th 05/28/26 | 39.75 | 5,068,600 |
| We 05/27/26 | 39.62 | 5,752,500 |
| Tu 05/26/26 | 40.32 | 5,542,800 |
| Fr 05/22/26 | 39.81 | 5,115,600 |
| Th 05/21/26 | 39.19 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 34.54 | 7,188,300 |
| Th 04/30/26 | 35.61 | 3,482,700 |
| We 04/29/26 | 35.33 | 3,184,800 |
| Tu 04/28/26 | 35.43 | 4,353,100 |
| Mo 04/27/26 | 35.93 | 3,136,900 |
| Fr 04/24/26 | 36.25 | 4,441,100 |
| Th 04/23/26 | 36.22 | 3,987,400 |
| We 04/22/26 | 36.60 | 4,630,700 |
| Tu 04/21/26 | 36.73 | 3,116,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 34.02 | 9,966,500 |
| Mo 03/30/26 | 31.88 | 7,288,500 |
| Fr 03/27/26 | 32.39 | 12,057,100 |
| Th 03/26/26 | 32.11 | 16,826,500 |
| We 03/25/26 | 35.16 | 24,887,800 |
| Tu 03/24/26 | 39.59 | 4,382,200 |
| Mo 03/23/26 | 39.86 | 6,303,600 |
| Fr 03/20/26 | 37.66 | 4,641,400 |
| Th 03/19/26 | 38.87 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 46.48 | 3,736,200 |
| Th 02/26/26 | 47.60 | 4,070,500 |
| We 02/25/26 | 46.65 | 3,642,600 |
| Tu 02/24/26 | 46.79 | 3,322,100 |
| Mo 02/23/26 | 47.44 | 6,451,000 |
| Fr 02/20/26 | 49.42 | 5,434,900 |
| Th 02/19/26 | 48.02 | 3,126,400 |
| We 02/18/26 | 47.33 | 2,790,200 |
| Tu 02/17/26 | 46.66 | 3,920,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 45.52 | 3,792,400 |
| Mo 01/26/26 | 46.47 | 3,416,400 |
| Fr 01/23/26 | 45.96 | 2,775,200 |
| Th 01/22/26 | 46.62 | 2,792,700 |
| We 01/21/26 | 46.30 | 6,741,800 |
| Tu 01/20/26 | 44.12 | 6,317,600 |
| Fr 01/16/26 | 45.05 | 4,472,200 |
| Th 01/15/26 | 46.00 | 7,383,000 |
| We 01/14/26 | 45.07 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 47.89 | 3,107,000 |
| Mo 12/22/25 | 48.14 | 3,916,300 |
| Fr 12/19/25 | 48.57 | 5,610,600 |
| Th 12/18/25 | 48.46 | 4,135,600 |
| We 12/17/25 | 48.10 | 3,374,900 |
| Tu 12/16/25 | 48.29 | 4,705,600 |
| Mo 12/15/25 | 47.79 | 5,054,600 |
| Fr 12/12/25 | 48.76 | 3,672,100 |
| Th 12/11/25 | 49.50 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 41.42 | 8,101,400 |
| We 11/19/25 | 43.30 | 5,979,900 |
| Tu 11/18/25 | 42.66 | 6,769,600 |
| Mo 11/17/25 | 41.40 | 7,372,700 |
| Fr 11/14/25 | 42.40 | 13,488,300 |
| Th 11/13/25 | 42.40 | 19,693,200 |
| We 11/12/25 | 41.51 | 48,483,000 |
| Tu 11/11/25 | 35.18 | 12,342,600 |
| Mo 11/10/25 | 34.96 | 10,173,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 42.91 | 4,095,900 |
| Mo 10/20/25 | 41.47 | 3,700,000 |
| Fr 10/17/25 | 41.82 | 3,856,100 |
| Th 10/16/25 | 41.98 | 4,288,900 |
| We 10/15/25 | 41.44 | 6,466,300 |
| Tu 10/14/25 | 42.18 | 3,447,600 |
| Mo 10/13/25 | 42.97 | 4,775,600 |
| Fr 10/10/25 | 41.86 | 6,024,300 |
| Th 10/09/25 | 43.30 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 45.23 | 6,128,000 |
| Th 09/18/25 | 44.99 | 5,906,100 |
| We 09/17/25 | 43.84 | 6,019,800 |
| Tu 09/16/25 | 43.02 | 4,663,700 |
| Mo 09/15/25 | 42.67 | 4,951,700 |
| Fr 09/12/25 | 42.89 | 3,858,500 |
| Th 09/11/25 | 43.30 | 6,377,900 |
| We 09/10/25 | 42.85 | 7,518,300 |
| Tu 09/09/25 | 44.39 | 4,592,500 |
| Fr 07/24/26 | 35.82 | 7,047,400 |
| Th 07/23/26 | 34.84 | 5,158,800 |
| We 07/22/26 | 36.65 | 4,208,600 |
| Tu 07/21/26 | 37.24 | 2,399,900 |
| Mo 07/20/26 | 37.65 | 3,751,100 |
| Fr 07/17/26 | 37.20 | 3,144,700 |
| Th 07/16/26 | 38.20 | 2,853,800 |
| We 07/15/26 | 37.46 | 3,130,300 |
| Tu 07/14/26 | 37.74 | 2,709,000 |
| Mo 07/13/26 | 37.92 | 3,406,800 |
| Fr 07/10/26 | 38.54 | 5,753,100 |
| Th 07/09/26 | 36.77 | 3,442,400 |
| We 07/08/26 | 36.38 | 3,392,200 |
| 8,130,300 |
| Tu 06/23/26 | 35.14 | 4,848,000 |
| Mo 06/22/26 | 36.21 | 8,331,900 |
| Th 06/18/26 | 38.88 | 4,097,000 |
| We 06/17/26 | 37.72 | 6,566,400 |
| Tu 06/16/26 | 38.06 | 4,528,000 |
| Mo 06/15/26 | 38.69 | 3,333,600 |
| Fr 06/12/26 | 38.58 | 3,831,400 |
| Th 06/11/26 | 39.21 | 4,668,700 |
| We 06/10/26 | 38.00 | 3,396,700 |
| Tu 06/09/26 | 38.25 | 4,432,100 |
| Mo 06/08/26 | 37.11 | 4,092,700 |
| Fr 06/05/26 | 37.08 | 4,174,700 |
| Th 06/04/26 | 37.47 | 5,237,000 |
| 8,111,600 |
| We 05/20/26 | 37.85 | 7,013,200 |
| Tu 05/19/26 | 37.34 | 5,243,500 |
| Mo 05/18/26 | 38.10 | 6,475,500 |
| Fr 05/15/26 | 37.26 | 8,409,500 |
| Th 05/14/26 | 36.84 | 9,861,500 |
| We 05/13/26 | 35.39 | 15,484,900 |
| Tu 05/12/26 | 33.83 | 16,628,400 |
| Mo 05/11/26 | 34.04 | 11,180,800 |
| Fr 05/08/26 | 35.24 | 6,087,100 |
| Th 05/07/26 | 35.65 | 6,811,000 |
| We 05/06/26 | 36.06 | 6,277,900 |
| Tu 05/05/26 | 34.59 | 4,895,800 |
| Mo 05/04/26 | 34.29 | 4,787,800 |
| Mo 04/20/26 | 37.25 | 4,162,800 |
| Fr 04/17/26 | 36.95 | 5,796,100 |
| Th 04/16/26 | 35.42 | 4,158,200 |
| We 04/15/26 | 35.43 | 5,666,700 |
| Tu 04/14/26 | 35.58 | 7,918,900 |
| Mo 04/13/26 | 34.19 | 4,803,400 |
| Fr 04/10/26 | 33.55 | 5,941,200 |
| Th 04/09/26 | 34.44 | 5,350,900 |
| We 04/08/26 | 33.81 | 8,573,800 |
| Tu 04/07/26 | 32.21 | 15,912,900 |
| Mo 04/06/26 | 33.67 | 4,467,600 |
| Th 04/02/26 | 33.03 | 8,097,000 |
| We 04/01/26 | 34.77 | 7,653,900 |
| 3,874,300 |
| We 03/18/26 | 39.05 | 3,158,600 |
| Tu 03/17/26 | 39.79 | 4,081,900 |
| Mo 03/16/26 | 39.25 | 6,007,000 |
| Fr 03/13/26 | 37.99 | 5,035,400 |
| Th 03/12/26 | 37.96 | 8,489,900 |
| We 03/11/26 | 39.44 | 7,467,500 |
| Tu 03/10/26 | 41.02 | 4,075,300 |
| Mo 03/09/26 | 41.18 | 9,244,000 |
| Fr 03/06/26 | 41.46 | 5,490,400 |
| Th 03/05/26 | 43.37 | 5,590,300 |
| We 03/04/26 | 43.23 | 8,338,200 |
| Tu 03/03/26 | 43.91 | 19,386,500 |
| Mo 03/02/26 | 46.76 | 9,162,000 |
| Fr 02/13/26 | 45.29 | 3,155,000 |
| Th 02/12/26 | 44.27 | 3,613,100 |
| We 02/11/26 | 45.29 | 5,193,200 |
| Tu 02/10/26 | 45.30 | 3,366,400 |
| Mo 02/09/26 | 44.34 | 3,902,400 |
| Fr 02/06/26 | 43.47 | 4,541,900 |
| Th 02/05/26 | 42.92 | 4,604,100 |
| We 02/04/26 | 43.87 | 4,543,400 |
| Tu 02/03/26 | 44.13 | 10,001,300 |
| Mo 02/02/26 | 45.94 | 5,781,300 |
| Fr 01/30/26 | 45.25 | 5,922,500 |
| Th 01/29/26 | 45.02 | 6,441,500 |
| We 01/28/26 | 44.86 | 4,592,400 |
| 7,684,000 |
| Tu 01/13/26 | 47.26 | 5,892,400 |
| Mo 01/12/26 | 48.91 | 4,666,500 |
| Fr 01/09/26 | 49.12 | 6,449,700 |
| Th 01/08/26 | 50.63 | 4,091,200 |
| We 01/07/26 | 48.66 | 4,369,200 |
| Tu 01/06/26 | 49.04 | 5,714,900 |
| Mo 01/05/26 | 49.00 | 5,743,200 |
| Fr 01/02/26 | 46.95 | 3,310,700 |
| We 12/31/25 | 46.48 | 3,040,800 |
| Tu 12/30/25 | 47.45 | 5,143,400 |
| Mo 12/29/25 | 47.46 | 3,984,200 |
| Fr 12/26/25 | 46.78 | 3,041,600 |
| We 12/24/25 | 46.49 | 2,113,200 |
| 5,540,300 |
| We 12/10/25 | 48.72 | 6,914,600 |
| Tu 12/09/25 | 47.31 | 2,880,200 |
| Mo 12/08/25 | 47.02 | 5,629,500 |
| Fr 12/05/25 | 48.14 | 5,855,100 |
| Th 12/04/25 | 46.51 | 3,588,700 |
| We 12/03/25 | 47.07 | 6,646,800 |
| Tu 12/02/25 | 45.15 | 5,838,100 |
| Mo 12/01/25 | 44.68 | 9,109,500 |
| Fr 11/28/25 | 43.99 | 3,016,900 |
| We 11/26/25 | 43.19 | 4,833,600 |
| Tu 11/25/25 | 41.76 | 6,251,700 |
| Mo 11/24/25 | 40.79 | 5,129,900 |
| Fr 11/21/25 | 41.28 | 6,728,200 |
| Fr 11/07/25 | 35.00 | 9,751,400 |
| Th 11/06/25 | 35.51 | 7,532,800 |
| We 11/05/25 | 36.08 | 6,953,000 |
| Tu 11/04/25 | 36.20 | 6,405,400 |
| Mo 11/03/25 | 36.46 | 7,465,400 |
| Fr 10/31/25 | 37.15 | 7,915,700 |
| Th 10/30/25 | 37.23 | 10,728,900 |
| We 10/29/25 | 39.29 | 8,152,600 |
| Tu 10/28/25 | 41.17 | 6,646,300 |
| Mo 10/27/25 | 42.21 | 4,677,800 |
| Fr 10/24/25 | 41.70 | 7,275,300 |
| Th 10/23/25 | 43.23 | 4,164,400 |
| We 10/22/25 | 42.27 | 3,769,300 |
| 3,718,000 |
| We 10/08/25 | 43.62 | 5,747,700 |
| Tu 10/07/25 | 41.71 | 7,118,900 |
| Mo 10/06/25 | 42.57 | 4,134,200 |
| Fr 10/03/25 | 42.10 | 4,341,900 |
| Th 10/02/25 | 42.36 | 6,807,900 |
| We 10/01/25 | 40.96 | 7,802,700 |
| Tu 09/30/25 | 42.35 | 5,390,200 |
| Mo 09/29/25 | 43.59 | 4,903,800 |
| Fr 09/26/25 | 42.47 | 5,377,000 |
| Th 09/25/25 | 43.92 | 7,663,400 |
| We 09/24/25 | 45.76 | 2,758,600 |
| Tu 09/23/25 | 45.86 | 5,098,600 |
| Mo 09/22/25 | 45.59 | 5,594,200 |
| Mo 09/08/25 | 45.20 | 6,405,000 |