-
5 DAY PERFORMANCE
+1.82% -
1 MONTH PERFORMANCE
+12.48% -
3 MONTH PERFORMANCE
+3.33% -
6 MONTH PERFORMANCE
+34.59% -
YEAR-TO-DATE PERFORMANCE
+67.78% -
1 YEAR PERFORMANCE
+50.88%
On Holding AG Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/10/2024 | $44.50 | $45.26 (1.71%) | $45.41 | $44.13 | 4.02 M | $14.61 B |
| 09/09/2024 | $44.99 | $44.36 (-1.4%) | $45.28 | $44.13 | 3.29 M | $14.31 B |
| 09/06/2024 | $44.94 | $44.44 (-1.11%) | $45.20 | $43.32 | 4.74 M | $14.34 B |
| 09/05/2024 | $45.34 | $44.78 (-1.24%) | $45.54 | $44.60 | 2.94 M | $14.45 B |
| 09/04/2024 | $45.21 | $45.70 (1.08%) | $46.27 | $42.00 | 5.92 M | $14.74 B |
| 09/03/2024 | $47.09 | $46.07 (-2.17%) | $47.50 | $45.62 | 3.90 M | $14.86 B |
| 08/30/2024 | $47.18 | $46.98 (-0.42%) | $47.32 | $46.01 | 3.91 M | $15.16 B |
| 08/29/2024 | $46.38 | $46.92 (1.16%) | $47.90 | $45.60 | 6.24 M | $15.14 B |
| 08/28/2024 | $47.18 | $46.37 (-1.72%) | $47.52 | $46.09 | 8.53 M | $14.96 B |
| 08/27/2024 | $45.08 | $47.92 (6.3%) | $48.08 | $45.00 | 9.53 M | $15.46 B |
| 08/26/2024 | $44.82 | $45.90 (2.41%) | $45.93 | $44.05 | 7.95 M | $14.81 B |
| 08/23/2024 | $43.70 | $44.57 (1.99%) | $45.06 | $43.49 | 4.72 M | $14.38 B |
| 08/22/2024 | $43.51 | $43.19 (-0.74%) | $44.04 | $42.98 | 3.61 M | $13.93 B |
| 08/21/2024 | $42.00 | $43.46 (3.48%) | $44.58 | $41.93 | 8.40 M | $14.02 B |
| 08/20/2024 | $42.45 | $41.73 (-1.7%) | $42.45 | $41.12 | 4.28 M | $13.46 B |
| 08/19/2024 | $42.86 | $42.45 (-0.96%) | $43.00 | $42.02 | 2.97 M | $13.70 B |
| 08/16/2024 | $42.51 | $42.54 (0.07%) | $42.92 | $41.27 | 4.21 M | $13.72 B |
| 08/15/2024 | $42.00 | $42.73 (1.74%) | $43.00 | $41.80 | 5.51 M | $13.79 B |
| 08/14/2024 | $41.33 | $40.56 (-1.86%) | $42.01 | $40.36 | 5.95 M | $13.09 B |
| 08/13/2024 | $41.53 | $41.27 (-0.63%) | $43.20 | $38.30 | 18.71 M | $13.31 B |
| 08/12/2024 | $40.66 | $39.55 (-2.73%) | $41.39 | $39.50 | 9.25 M | $12.76 B |
| 08/09/2024 | $39.06 | $40.23 (3%) | $40.48 | $39.05 | 5.32 M | $12.96 B |
| 08/08/2024 | $37.54 | $39.04 (4%) | $39.08 | $37.50 | 4.15 M | $12.58 B |
| 08/07/2024 | $37.97 | $36.95 (-2.69%) | $38.94 | $36.84 | 4.55 M | $11.91 B |
| 08/06/2024 | $37.52 | $37.83 (0.83%) | $38.26 | $37.07 | 4.01 M | $12.19 B |
| 08/05/2024 | $35.24 | $37.24 (5.68%) | $38.25 | $35.24 | 5.46 M | $12.00 B |
| 08/02/2024 | $38.56 | $38.67 (0.29%) | $39.16 | $37.73 | 5.40 M | $12.46 B |
| 08/01/2024 | $41.07 | $40.25 (-2%) | $41.54 | $39.82 | 3.36 M | $12.97 B |
| 07/31/2024 | $40.21 | $41.42 (3.01%) | $41.70 | $39.81 | 5.72 M | $13.35 B |
| 07/30/2024 | $40.09 | $38.82 (-3.17%) | $40.27 | $38.37 | 3.29 M | $12.51 B |
| 07/29/2024 | $40.41 | $39.83 (-1.44%) | $40.41 | $39.51 | 3.15 M | $12.83 B |
| 07/26/2024 | $40.01 | $40.22 (0.52%) | $40.68 | $39.63 | 3.96 M | $12.96 B |
| 07/25/2024 | $38.55 | $38.20 (-0.91%) | $39.03 | $37.35 | 2.89 M | $12.31 B |
| 07/24/2024 | $40.36 | $38.50 (-4.61%) | $40.36 | $38.45 | 3.74 M | $12.40 B |
| 07/23/2024 | $41.09 | $40.52 (-1.39%) | $41.86 | $40.28 | 2.83 M | $13.06 B |
| 07/22/2024 | $40.25 | $40.58 (0.82%) | $40.68 | $39.38 | 3.82 M | $13.07 B |
| 07/19/2024 | $40.16 | $40.06 (-0.25%) | $41.14 | $40.04 | 3.69 M | $12.91 B |
| 07/18/2024 | $41.28 | $40.12 (-2.81%) | $42.45 | $39.99 | 6.78 M | $12.93 B |
| 07/17/2024 | $38.85 | $40.36 (3.89%) | $41.42 | $38.55 | 8.72 M | $13.00 B |
| 07/16/2024 | $38.06 | $39.20 (3%) | $39.78 | $38.06 | 7.60 M | $12.63 B |
| 07/15/2024 | $37.43 | $37.59 (0.43%) | $37.68 | $36.76 | 5.93 M | $12.11 B |
| 07/12/2024 | $37.35 | $37.51 (0.43%) | $37.77 | $36.89 | 3.74 M | $12.09 B |
| 07/11/2024 | $37.03 | $37.03 (0%) | $37.33 | $36.35 | 4.45 M | $11.93 B |
| 07/10/2024 | $37.29 | $36.63 (-1.77%) | $37.53 | $36.12 | 3.78 M | $11.80 B |
| 07/09/2024 | $38.22 | $37.20 (-2.67%) | $38.47 | $37.14 | 3.69 M | $11.99 B |
| 07/08/2024 | $37.08 | $37.93 (2.29%) | $38.03 | $37.06 | 3.76 M | $12.22 B |
| 07/05/2024 | $36.75 | $37.19 (1.2%) | $37.31 | $36.05 | 3.18 M | $11.98 B |
| 07/03/2024 | $37.30 | $36.65 (-1.74%) | $37.51 | $36.42 | 4.07 M | $11.81 B |
| 07/02/2024 | $38.26 | $37.22 (-2.72%) | $38.31 | $36.73 | 4.49 M | $11.99 B |
| 07/01/2024 | $38.94 | $38.03 (-2.34%) | $39.09 | $37.76 | 3.64 M | $12.25 B |
| 06/28/2024 | $38.52 | $38.80 (0.73%) | $39.39 | $37.71 | 7.25 M | $12.50 B |
| 06/27/2024 | $38.33 | $39.03 (1.83%) | $39.45 | $38.05 | 4.63 M | $12.58 B |
| 06/26/2024 | $38.75 | $38.60 (-0.39%) | $39.75 | $38.26 | 4.96 M | $12.44 B |
| 06/25/2024 | $39.11 | $38.76 (-0.89%) | $39.29 | $38.29 | 3.71 M | $12.49 B |
| 06/24/2024 | $38.85 | $39.03 (0.46%) | $39.72 | $38.02 | 5.67 M | $12.58 B |
| 06/21/2024 | $39.73 | $39.72 (-0.03%) | $39.89 | $38.19 | 10.23 M | $12.80 B |
| 06/20/2024 | $41.91 | $41.73 (-0.43%) | $42.00 | $40.92 | 6.61 M | $13.45 B |
| 06/18/2024 | $41.48 | $42.23 (1.81%) | $42.35 | $40.79 | 4.28 M | $13.61 B |
| 06/17/2024 | $41.50 | $41.63 (0.31%) | $42.48 | $39.16 | 6.21 M | $13.41 B |
| 06/14/2024 | $43.02 | $42.00 (-2.37%) | $43.31 | $41.74 | 3.39 M | $13.53 B |
| 06/13/2024 | $43.71 | $42.90 (-1.85%) | $43.72 | $42.41 | 3.13 M | $13.82 B |
| 06/12/2024 | $44.00 | $43.63 (-0.84%) | $44.30 | $43.01 | 4.17 M | $14.06 B |
| 06/11/2024 | $43.50 | $43.79 (0.67%) | $44.21 | $43.10 | 4.42 M | $14.11 B |