Advertisement
Georg Fischer AG (GF.SW)
Swiss - Swiss Delayed Price. Currency in CHF
Follow
At close: 05:31PM CET
Advertisement
Time Period:
Nov 09, 2023 - Nov 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 08, 2024 | 63.50 | 63.60 | 62.90 | 63.25 | 63.25 | 163,449 |
| Nov 07, 2024 | 62.85 | 64.60 | 62.65 | 63.65 | 63.65 | 199,241 |
| Nov 06, 2024 | 62.00 | 63.25 | 62.00 | 62.40 | 62.40 | 246,928 |
| Nov 05, 2024 | 60.95 | 60.95 | 59.20 | 60.80 | 60.80 | 195,212 |
| Nov 04, 2024 | 61.85 | 61.95 | 60.90 | 60.90 | 60.90 | 205,364 |
| Nov 01, 2024 | 62.75 | 62.85 | 62.30 | 62.40 | 62.40 | 240,024 |
| Oct 31, 2024 | 63.10 | 63.85 | 62.70 | 62.70 | 62.70 | 353,362 |
| Oct 30, 2024 | 62.50 | 64.40 | 61.10 | 63.95 | 63.95 | 1,016,212 |
| Oct 29, 2024 | 56.20 | 56.25 | 55.10 | 55.30 | 55.30 | 133,311 |
| Oct 28, 2024 | 55.15 | 56.40 | 55.15 | 56.00 | 56.00 | 158,313 |
| Oct 25, 2024 | 55.50 | 55.55 | 55.05 | 55.10 | 55.10 | 248,194 |
| Oct 24, 2024 | 55.25 | 56.15 | 55.05 | 55.45 | 55.45 | 215,175 |
| Oct 23, 2024 | 55.50 | 56.10 | 55.50 | 55.50 | 55.50 | 159,592 |
| Oct 22, 2024 | 55.80 | 56.00 | 55.25 | 55.95 | 55.95 | 290,571 |
| Oct 21, 2024 | 56.45 | 57.00 | 55.85 | 56.00 | 56.00 | 205,528 |
| Oct 18, 2024 | 55.60 | 56.90 | 55.40 | 56.50 | 56.50 | 373,250 |
| Oct 17, 2024 | 57.85 | 58.20 | 55.20 | 55.50 | 55.50 | 393,152 |
| Oct 16, 2024 | 58.30 | 58.55 | 57.60 | 58.55 | 58.55 | 288,001 |
| Oct 15, 2024 | 59.50 | 59.55 | 58.60 | 59.10 | 59.10 | 146,095 |
| Oct 14, 2024 | 59.40 | 59.45 | 58.40 | 59.25 | 59.25 | 167,026 |
| Oct 11, 2024 | 59.10 | 59.70 | 58.95 | 59.40 | 59.40 | 170,933 |
| Oct 10, 2024 | 59.50 | 59.50 | 58.50 | 59.00 | 59.00 | 123,963 |
| Oct 09, 2024 | 59.10 | 59.70 | 58.85 | 59.60 | 59.60 | 117,930 |
| Oct 08, 2024 | 58.40 | 60.20 | 57.50 | 59.10 | 59.10 | 291,300 |
| Oct 07, 2024 | 62.95 | 63.20 | 61.05 | 61.10 | 61.10 | 182,804 |
| Oct 04, 2024 | 63.00 | 63.45 | 62.35 | 62.65 | 62.65 | 227,233 |
| Oct 03, 2024 | 63.00 | 63.30 | 62.40 | 63.05 | 63.05 | 166,737 |
| Oct 02, 2024 | 62.65 | 63.45 | 62.50 | 63.15 | 63.15 | 136,963 |
| Oct 01, 2024 | 64.05 | 64.40 | 62.45 | 62.75 | 62.75 | 111,646 |
| Sep 30, 2024 | 64.00 | 64.20 | 63.40 | 63.85 | 63.85 | 139,836 |
| Sep 27, 2024 | 65.40 | 65.55 | 63.65 | 64.40 | 64.40 | 171,264 |
| Sep 26, 2024 | 63.60 | 65.75 | 63.25 | 65.20 | 65.20 | 271,614 |
| Sep 25, 2024 | 62.45 | 63.20 | 62.30 | 62.85 | 62.85 | 213,585 |
| Sep 24, 2024 | 63.40 | 63.90 | 62.45 | 62.60 | 62.60 | 195,371 |
| Sep 23, 2024 | 63.75 | 63.75 | 62.65 | 62.65 | 62.65 | 131,901 |
| Sep 20, 2024 | 64.55 | 64.95 | 63.80 | 63.80 | 63.80 | 258,981 |
| Sep 19, 2024 | 63.50 | 65.25 | 63.50 | 64.95 | 64.95 | 151,020 |
| Sep 18, 2024 | 63.05 | 63.05 | 62.15 | 62.80 | 62.80 | 135,015 |
| Sep 17, 2024 | 62.55 | 63.75 | 62.45 | 63.05 | 63.05 | 114,651 |
| Sep 16, 2024 | 62.40 | 62.80 | 61.90 | 62.30 | 62.30 | 98,854 |
| Sep 13, 2024 | 63.90 | 64.45 | 62.60 | 62.65 | 62.65 | 161,871 |
| Sep 12, 2024 | 64.30 | 64.75 | 63.60 | 63.70 | 63.70 | 147,325 |
| Sep 11, 2024 | 63.80 | 64.60 | 63.25 | 63.25 | 63.25 | 79,751 |
| Sep 10, 2024 | 63.70 | 64.25 | 63.10 | 63.80 | 63.80 | 94,258 |
| Sep 09, 2024 | 63.60 | 64.05 | 63.20 | 63.70 | 63.70 | 79,850 |
| Sep 06, 2024 | 63.95 | 64.50 | 62.90 | 62.90 | 62.90 | 152,880 |
| Sep 05, 2024 | 64.70 | 65.05 | 63.95 | 64.20 | 64.20 | 94,987 |
| Sep 04, 2024 | 65.15 | 65.75 | 64.80 | 64.90 | 64.90 | 118,338 |
| Sep 03, 2024 | 67.05 | 67.55 | 66.00 | 66.35 | 66.35 | 87,794 |
| Sep 02, 2024 | 67.00 | 67.30 | 66.00 | 67.10 | 67.10 | 85,210 |
| Aug 30, 2024 | 66.45 | 67.30 | 66.45 | 67.15 | 67.15 | 180,450 |
| Aug 29, 2024 | 64.35 | 66.60 | 64.35 | 66.55 | 66.55 | 132,687 |
| Aug 28, 2024 | 64.45 | 65.20 | 64.15 | 64.50 | 64.50 | 109,382 |
| Aug 27, 2024 | 64.80 | 65.05 | 64.05 | 64.40 | 64.40 | 70,765 |
| Aug 26, 2024 | 65.00 | 65.40 | 64.65 | 64.95 | 64.95 | 70,344 |
| Aug 23, 2024 | 64.30 | 65.70 | 64.30 | 65.15 | 65.15 | 103,659 |
| Aug 22, 2024 | 63.85 | 64.90 | 63.85 | 64.40 | 64.40 | 96,672 |
| Aug 21, 2024 | 63.65 | 64.35 | 63.65 | 63.85 | 63.85 | 82,197 |
| Aug 20, 2024 | 64.65 | 64.90 | 63.80 | 63.80 | 63.80 | 102,090 |
| Aug 19, 2024 | 64.20 | 64.75 | 63.90 | 64.45 | 64.45 | 84,090 |
| Aug 16, 2024 | 64.10 | 64.45 | 63.70 | 64.25 | 64.25 | 73,499 |
| Aug 15, 2024 | 63.35 | 64.15 | 62.55 | 63.90 | 63.90 | 71,569 |
| Aug 14, 2024 | 62.85 | 63.50 | 62.60 | 63.00 | 63.00 | 83,859 |
| Aug 13, 2024 | 62.25 | 62.45 | 61.80 | 62.45 | 62.45 | 79,159 |
| Aug 12, 2024 | 62.55 | 62.70 | 61.95 | 62.10 | 62.10 | 61,887 |
| Aug 09, 2024 | 63.20 | 63.20 | 61.90 | 62.20 | 62.20 | 103,052 |
| Aug 08, 2024 | 62.50 | 62.80 | 61.70 | 62.50 | 62.50 | 92,741 |
| Aug 07, 2024 | 61.45 | 63.60 | 61.30 | 62.90 | 62.90 | 147,808 |
| Aug 06, 2024 | 61.35 | 62.20 | 60.25 | 60.90 | 60.90 | 143,103 |
| Aug 05, 2024 | 60.00 | 61.60 | 59.25 | 60.60 | 60.60 | 219,591 |
| Aug 02, 2024 | 63.40 | 63.45 | 61.50 | 62.60 | 62.60 | 269,965 |
| Jul 31, 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - |
| Jul 30, 2024 | 63.50 | 65.20 | 63.00 | 64.75 | 64.75 | 150,314 |
| Jul 29, 2024 | 64.30 | 64.40 | 63.20 | 63.45 | 63.45 | 76,520 |
| Jul 26, 2024 | 63.70 | 64.40 | 63.35 | 64.10 | 64.10 | 72,823 |
| Jul 25, 2024 | 63.85 | 63.90 | 62.35 | 63.90 | 63.90 | 187,145 |
| Jul 24, 2024 | 65.10 | 65.95 | 64.90 | 65.00 | 65.00 | 91,612 |
| Jul 23, 2024 | 67.05 | 67.05 | 65.65 | 65.65 | 65.65 | 96,764 |
| Jul 22, 2024 | 65.20 | 66.60 | 65.15 | 66.60 | 66.60 | 191,092 |
| Jul 19, 2024 | 65.10 | 65.25 | 64.05 | 64.05 | 64.05 | 182,084 |
| Jul 18, 2024 | 60.90 | 66.70 | 60.40 | 65.65 | 65.65 | 298,842 |
| Jul 17, 2024 | 62.50 | 62.95 | 61.60 | 62.10 | 62.10 | 130,168 |
| Jul 16, 2024 | 62.15 | 62.80 | 61.85 | 62.50 | 62.50 | 78,552 |
| Jul 15, 2024 | 63.35 | 63.35 | 62.30 | 62.30 | 62.30 | 73,006 |
| Jul 12, 2024 | 62.70 | 63.40 | 61.85 | 63.35 | 63.35 | 95,105 |
| Jul 11, 2024 | 62.10 | 62.90 | 61.55 | 62.60 | 62.60 | 177,034 |
| Jul 10, 2024 | 61.30 | 61.70 | 60.80 | 61.70 | 61.70 | 86,611 |
| Jul 09, 2024 | 61.55 | 62.15 | 60.90 | 61.00 | 61.00 | 137,592 |
| Jul 08, 2024 | 62.00 | 62.40 | 61.20 | 61.65 | 61.65 | 111,456 |
| Jul 05, 2024 | 62.50 | 63.15 | 62.00 | 62.05 | 62.05 | 114,904 |
| Jul 04, 2024 | 61.85 | 62.70 | 61.80 | 62.20 | 62.20 | 91,042 |
| Jul 03, 2024 | 60.85 | 62.00 | 60.75 | 61.65 | 61.65 | 154,679 |
| Jul 02, 2024 | 60.10 | 60.65 | 59.80 | 60.30 | 60.30 | 107,126 |
| Jul 01, 2024 | 61.35 | 61.45 | 60.15 | 60.30 | 60.30 | 106,328 |
| Jun 28, 2024 | 60.80 | 61.00 | 60.25 | 60.25 | 60.25 | 125,459 |
| Jun 27, 2024 | 61.10 | 61.25 | 60.05 | 60.70 | 60.70 | 128,869 |
| Jun 26, 2024 | 61.40 | 61.40 | 60.35 | 61.35 | 61.35 | 196,361 |
| Jun 25, 2024 | 62.15 | 62.20 | 61.00 | 61.00 | 61.00 | 135,410 |
| Jun 24, 2024 | 61.60 | 63.10 | 61.45 | 62.65 | 62.65 | 113,312 |
| Jun 21, 2024 | 62.85 | 63.15 | 61.40 | 62.10 | 62.10 | 272,865 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.