Swiss - Delayed Quote CHF
Georg Fischer AG (GF.SW)
At close: 5:31 PM GMT+1
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 8, 2024 | 63.50 | 63.60 | 62.90 | 63.25 | 63.25 | 163,267 |
| Nov 7, 2024 | 62.85 | 64.60 | 62.65 | 63.65 | 63.65 | 199,241 |
| Nov 6, 2024 | 62.00 | 63.25 | 62.00 | 62.40 | 62.40 | 246,928 |
| Nov 5, 2024 | 60.95 | 60.95 | 59.20 | 60.80 | 60.80 | 195,212 |
| Nov 4, 2024 | 61.85 | 61.95 | 60.90 | 60.90 | 60.90 | 205,364 |
| Nov 1, 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 9, 2024 | 59.10 | 59.70 | 58.85 | 59.60 | 59.60 | 117,930 |
| Oct 8, 2024 | 58.40 | 60.20 | 57.50 | 59.10 | 59.10 | 291,300 |
| Oct 7, 2024 | 62.95 | 63.20 | 61.05 | 61.10 | 61.10 | 182,804 |
| Oct 4, 2024 | 63.00 | 63.45 | 62.35 | 62.65 | 62.65 | 227,233 |
| Oct 3, 2024 | 63.00 | 63.30 | 62.40 | 63.05 | 63.05 | 166,737 |
| Oct 2, 2024 | 62.65 | 63.45 | 62.50 | 63.15 | 63.15 | 136,963 |
| Oct 1, 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 9, 2024 | 63.60 | 64.05 | 63.20 | 63.70 | 63.70 | 79,850 |
| Sep 6, 2024 | 63.95 | 64.50 | 62.90 | 62.90 | 62.90 | 152,880 |
| Sep 5, 2024 | 64.70 | 65.05 | 63.95 | 64.20 | 64.20 | 94,987 |
| Sep 4, 2024 | 65.15 | 65.75 | 64.80 | 64.90 | 64.90 | 118,338 |
| Sep 3, 2024 | 67.05 | 67.55 | 66.00 | 66.35 | 66.35 | 87,794 |
| Sep 2, 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 9, 2024 | 63.20 | 63.20 | 61.90 | 62.20 | 62.20 | 103,052 |
| Aug 8, 2024 | 62.50 | 62.80 | 61.70 | 62.50 | 62.50 | 92,741 |
| Aug 7, 2024 | 61.45 | 63.60 | 61.30 | 62.90 | 62.90 | 147,808 |
| Aug 6, 2024 | 61.35 | 62.20 | 60.25 | 60.90 | 60.90 | 143,103 |
| Aug 5, 2024 | 60.00 | 61.60 | 59.25 | 60.60 | 60.60 | 219,591 |
| Aug 2, 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 9, 2024 | 61.55 | 62.15 | 60.90 | 61.00 | 61.00 | 137,592 |
| Jul 8, 2024 | 62.00 | 62.40 | 61.20 | 61.65 | 61.65 | 111,456 |
| Jul 5, 2024 | 62.50 | 63.15 | 62.00 | 62.05 | 62.05 | 114,904 |
| Jul 4, 2024 | 61.85 | 62.70 | 61.80 | 62.20 | 62.20 | 91,042 |
| Jul 3, 2024 | 60.85 | 62.00 | 60.75 | 61.65 | 61.65 | 154,679 |
| Jul 2, 2024 | 60.10 | 60.65 | 59.80 | 60.30 | 60.30 | 107,126 |
| Jul 1, 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 |
| Jun 20, 2024 | 63.10 | 63.65 | 62.80 | 62.90 | 62.90 | 160,035 |
| Jun 19, 2024 | 63.05 | 63.45 | 62.85 | 63.45 | 63.45 | 90,262 |
| Jun 18, 2024 | 62.65 | 63.65 | 62.30 | 63.10 | 63.10 | 114,811 |
| Jun 17, 2024 | 63.00 | 63.15 | 62.35 | 62.60 | 62.60 | 120,661 |
| Jun 14, 2024 | 63.50 | 63.85 | 62.00 | 62.40 | 62.40 | 143,595 |
| Jun 13, 2024 | 64.85 | 64.85 | 63.25 | 63.65 | 63.65 | 114,035 |
| Jun 12, 2024 | 64.20 | 65.35 | 63.70 | 65.15 | 65.15 | 113,885 |
| Jun 11, 2024 | 64.85 | 65.30 | 64.10 | 64.10 | 64.10 | 90,948 |
| Jun 10, 2024 | 64.95 | 65.30 | 64.45 | 64.75 | 64.75 | 74,575 |
| Jun 7, 2024 | 65.10 | 65.60 | 64.70 | 65.20 | 65.20 | 119,807 |
| Jun 6, 2024 | 66.30 | 66.90 | 64.80 | 65.05 | 65.05 | 142,911 |
| Jun 5, 2024 | 64.90 | 66.20 | 64.65 | 66.00 | 66.00 | 140,284 |
| Jun 4, 2024 | 65.20 | 65.25 | 64.20 | 64.85 | 64.85 | 164,273 |
| Jun 3, 2024 | 65.85 | 66.05 | 64.85 | 65.40 | 65.40 | 126,722 |
| May 31, 2024 | 65.90 | 66.00 | 64.70 | 65.20 | 65.20 | 382,025 |
| May 30, 2024 | 68.00 | 68.10 | 65.25 | 65.90 | 65.90 | 188,486 |
| May 29, 2024 | 70.25 | 70.25 | 68.30 | 68.35 | 68.35 | 147,366 |
| May 28, 2024 | 71.15 | 71.40 | 70.25 | 70.70 | 70.70 | 153,758 |
| May 27, 2024 | 70.55 | 71.10 | 70.30 | 70.95 | 70.95 | 71,398 |
| May 24, 2024 | 69.50 | 70.45 | 69.30 | 70.45 | 70.45 | 182,527 |
| May 23, 2024 | 69.20 | 70.55 | 69.10 | 69.70 | 69.70 | 141,356 |
| May 22, 2024 | 69.00 | 69.65 | 68.20 | 69.15 | 69.15 | 130,724 |
| May 21, 2024 | 69.15 | 69.75 | 68.60 | 69.10 | 69.10 | 176,682 |
| May 17, 2024 | 68.55 | 69.45 | 67.95 | 69.15 | 69.15 | 90,987 |
| May 16, 2024 | 68.90 | 69.50 | 68.65 | 68.80 | 68.80 | 97,627 |
| May 15, 2024 | 68.85 | 69.25 | 68.20 | 69.00 | 69.00 | 112,020 |
| May 14, 2024 | 67.90 | 69.30 | 67.70 | 68.95 | 68.95 | 118,753 |
| May 13, 2024 | 67.25 | 67.80 | 67.20 | 67.75 | 67.75 | 131,306 |
| May 10, 2024 | 67.10 | 67.75 | 67.00 | 67.55 | 67.55 | 97,023 |
| May 8, 2024 | 66.40 | 66.95 | 66.00 | 66.65 | 66.65 | 235,049 |
| May 7, 2024 | 66.50 | 66.50 | 65.50 | 66.15 | 66.15 | 224,634 |
| May 6, 2024 | 65.75 | 66.25 | 65.35 | 66.25 | 66.25 | 101,613 |
| May 3, 2024 | 64.20 | 66.20 | 64.20 | 65.70 | 65.70 | 135,571 |
| May 2, 2024 | 64.50 | 64.85 | 63.70 | 63.85 | 63.85 | 123,222 |
| Apr 30, 2024 | 65.00 | 65.20 | 64.50 | 64.50 | 64.50 | 118,436 |
| Apr 29, 2024 | 64.70 | 65.05 | 64.35 | 64.95 | 64.95 | 119,557 |
| Apr 26, 2024 | 63.40 | 64.80 | 63.25 | 64.55 | 64.55 | 175,012 |
| Apr 25, 2024 | 64.15 | 64.15 | 62.30 | 62.85 | 62.85 | 124,629 |
| Apr 24, 2024 | 63.90 | 64.40 | 63.40 | 64.05 | 64.05 | 171,468 |
| Apr 23, 2024 | 62.65 | 63.75 | 62.35 | 63.65 | 63.65 | 148,912 |
| Apr 22, 2024 | 62.75 | 62.95 | 62.30 | 62.40 | 62.40 | 156,747 |
| Apr 19, 2024 | 1.30 Dividend | |||||
| Apr 19, 2024 | 62.45 | 62.45 | 61.50 | 62.40 | 62.40 | 278,899 |
| Apr 18, 2024 | 63.85 | 64.45 | 63.15 | 64.05 | 62.75 | 165,224 |
| Apr 17, 2024 | 63.85 | 64.20 | 63.25 | 63.25 | 61.97 | 165,259 |
| Apr 16, 2024 | 64.00 | 64.25 | 63.35 | 64.05 | 62.75 | 116,719 |
| Apr 15, 2024 | 64.50 | 65.60 | 64.35 | 65.00 | 63.68 | 103,225 |
| Apr 12, 2024 | 65.90 | 66.30 | 64.10 | 64.35 | 63.04 | 145,447 |
| Apr 11, 2024 | 65.10 | 65.65 | 64.40 | 65.00 | 63.68 | 229,425 |
| Apr 10, 2024 | 65.80 | 66.15 | 64.50 | 65.35 | 64.02 | 209,496 |
| Apr 9, 2024 | 66.15 | 66.65 | 65.70 | 65.70 | 64.37 | 172,352 |
| Apr 8, 2024 | 66.10 | 66.55 | 65.45 | 66.35 | 65.00 | 157,107 |
| Apr 5, 2024 | 64.55 | 65.95 | 64.45 | 65.95 | 64.61 | 216,287 |
| Apr 4, 2024 | 65.05 | 65.70 | 64.80 | 65.45 | 64.12 | 183,195 |
| Apr 3, 2024 | 65.20 | 65.40 | 63.85 | 64.95 | 63.63 | 237,993 |
| Apr 2, 2024 | 67.20 | 67.70 | 65.80 | 65.80 | 64.46 | 115,930 |
| Mar 28, 2024 | 67.00 | 67.30 | 66.40 | 66.90 | 65.54 | 223,534 |
| Mar 27, 2024 | 67.50 | 67.75 | 66.70 | 67.10 | 65.74 | 117,536 |
| Mar 26, 2024 | 66.85 | 67.65 | 65.95 | 67.40 | 66.03 | 239,688 |
| Mar 25, 2024 | 67.85 | 68.10 | 66.60 | 66.80 | 65.44 | 133,342 |
| Mar 22, 2024 | 68.75 | 68.90 | 68.00 | 68.00 | 66.62 | 156,207 |
| Mar 21, 2024 | 68.75 | 69.25 | 67.65 | 68.75 | 67.35 | 189,259 |
| Mar 20, 2024 | 70.60 | 70.85 | 68.40 | 68.40 | 67.01 | 201,803 |
| Mar 19, 2024 | 69.10 | 72.20 | 69.10 | 71.10 | 69.66 | 248,469 |
| Mar 18, 2024 | 68.95 | 69.90 | 68.95 | 69.30 | 67.89 | 157,224 |
| Mar 15, 2024 | 69.00 | 69.50 | 68.75 | 69.15 | 67.75 | 374,798 |
| Mar 14, 2024 | 69.40 | 69.75 | 69.05 | 69.65 | 68.24 | 167,136 |
| Mar 13, 2024 | 68.90 | 69.15 | 68.45 | 69.15 | 67.75 | 207,305 |
| Mar 12, 2024 | 68.15 | 68.80 | 67.50 | 68.80 | 67.40 | 133,636 |
| Mar 11, 2024 | 67.05 | 68.00 | 66.75 | 68.00 | 66.62 | 146,601 |
| Mar 8, 2024 | 67.15 | 67.90 | 67.05 | 67.80 | 66.42 | 84,845 |
| Mar 7, 2024 | 66.50 | 67.20 | 66.20 | 67.10 | 65.74 | 67,373 |
| Mar 6, 2024 | 65.70 | 66.90 | 65.40 | 66.90 | 65.54 | 126,300 |
| Mar 5, 2024 | 65.65 | 65.90 | 65.25 | 65.70 | 64.37 | 119,827 |
| Mar 4, 2024 | 65.55 | 65.80 | 65.00 | 65.80 | 64.46 | 164,298 |
| Mar 1, 2024 | 65.80 | 66.10 | 65.05 | 66.00 | 64.66 | 192,122 |
| Feb 29, 2024 | 65.85 | 66.20 | 65.05 | 65.50 | 64.17 | 197,075 |
| Feb 28, 2024 | 66.00 | 66.30 | 65.25 | 66.10 | 64.76 | 97,060 |
| Feb 27, 2024 | 67.15 | 67.20 | 65.95 | 66.35 | 65.00 | 145,237 |
| Feb 26, 2024 | 66.80 | 67.30 | 66.20 | 67.30 | 65.93 | 203,172 |
| Feb 23, 2024 | 64.60 | 67.35 | 64.35 | 66.80 | 65.44 | 495,540 |
| Feb 22, 2024 | 61.95 | 62.30 | 61.30 | 61.70 | 60.45 | 113,505 |
| Feb 21, 2024 | 61.50 | 62.15 | 60.95 | 61.40 | 60.15 | 84,418 |
| Feb 20, 2024 | 61.80 | 62.50 | 61.40 | 61.70 | 60.45 | 77,135 |
| Feb 19, 2024 | 62.40 | 62.40 | 61.45 | 61.65 | 60.40 | 103,605 |
| Feb 16, 2024 | 62.40 | 63.00 | 62.05 | 62.85 | 61.57 | 112,034 |
| Feb 15, 2024 | 61.50 | 63.05 | 61.45 | 62.15 | 60.89 | 208,856 |
| Feb 14, 2024 | 60.20 | 61.10 | 60.20 | 60.75 | 59.52 | 83,699 |
| Feb 13, 2024 | 60.90 | 61.05 | 60.00 | 60.45 | 59.22 | 147,021 |
| Feb 12, 2024 | 60.75 | 61.35 | 60.65 | 61.05 | 59.81 | 115,533 |
| Feb 9, 2024 | 60.55 | 61.00 | 60.20 | 60.40 | 59.17 | 71,940 |
| Feb 8, 2024 | 60.05 | 61.00 | 60.00 | 60.70 | 59.47 | 121,433 |
| Feb 7, 2024 | 59.70 | 60.25 | 59.50 | 60.10 | 58.88 | 102,297 |
| Feb 6, 2024 | 59.55 | 60.05 | 59.35 | 59.75 | 58.54 | 126,684 |
| Feb 5, 2024 | 59.45 | 59.70 | 58.85 | 58.90 | 57.70 | 110,333 |
| Feb 2, 2024 | 59.00 | 60.25 | 59.00 | 59.45 | 58.24 | 112,231 |
| Feb 1, 2024 | 58.25 | 59.15 | 57.85 | 58.60 | 57.41 | 197,592 |
| Jan 31, 2024 | 59.65 | 59.85 | 57.95 | 58.10 | 56.92 | 368,508 |
| Jan 30, 2024 | 59.20 | 59.80 | 59.15 | 59.55 | 58.34 | 147,614 |
| Jan 29, 2024 | 58.90 | 59.25 | 58.40 | 59.15 | 57.95 | 73,096 |
| Jan 26, 2024 | 59.25 | 59.50 | 59.10 | 59.15 | 57.95 | 125,659 |
| Jan 25, 2024 | 59.00 | 59.50 | 58.90 | 59.15 | 57.95 | 111,840 |
| Jan 24, 2024 | 58.95 | 59.15 | 58.65 | 59.15 | 57.95 | 121,095 |
| Jan 23, 2024 | 58.95 | 59.20 | 58.35 | 58.55 | 57.36 | 87,336 |
| Jan 22, 2024 | 58.35 | 58.70 | 58.00 | 58.50 | 57.31 | 221,622 |
| Jan 19, 2024 | 57.95 | 58.05 | 56.95 | 57.05 | 55.89 | 411,324 |
| Jan 18, 2024 | 56.70 | 57.55 | 56.40 | 57.50 | 56.33 | 160,608 |
| Jan 17, 2024 | 56.55 | 57.00 | 56.40 | 56.55 | 55.40 | 154,373 |
| Jan 16, 2024 | 58.40 | 58.50 | 57.20 | 57.40 | 56.23 | 226,332 |
| Jan 15, 2024 | 59.50 | 59.65 | 58.90 | 58.90 | 57.70 | 117,869 |
| Jan 12, 2024 | 59.70 | 60.40 | 59.55 | 59.85 | 58.64 | 116,312 |
| Jan 11, 2024 | 59.75 | 60.05 | 59.10 | 59.45 | 58.24 | 168,389 |
| Jan 10, 2024 | 59.35 | 59.65 | 59.00 | 59.05 | 57.85 | 138,345 |
| Jan 9, 2024 | 59.80 | 59.90 | 59.30 | 59.50 | 58.29 | 117,712 |
| Jan 8, 2024 | 59.45 | 59.65 | 58.50 | 59.65 | 58.44 | 175,264 |
| Jan 5, 2024 | 59.05 | 59.40 | 58.50 | 59.15 | 57.95 | 144,021 |
| Jan 4, 2024 | 59.50 | 59.95 | 59.10 | 59.50 | 58.29 | 149,634 |
| Jan 3, 2024 | 61.00 | 61.00 | 59.45 | 59.80 | 58.59 | 197,483 |
| Dec 29, 2023 | 61.30 | 61.55 | 60.90 | 61.10 | 59.86 | 77,799 |
| Dec 28, 2023 | 61.35 | 61.55 | 60.70 | 60.80 | 59.57 | 62,994 |
| Dec 27, 2023 | 60.90 | 61.60 | 60.60 | 61.20 | 59.96 | 117,201 |
| Dec 22, 2023 | 60.85 | 61.45 | 60.70 | 61.20 | 59.96 | 89,499 |
| Dec 21, 2023 | 60.75 | 61.40 | 60.70 | 61.25 | 60.01 | 126,938 |
| Dec 20, 2023 | 61.35 | 61.75 | 60.40 | 61.15 | 59.91 | 189,907 |
| Dec 19, 2023 | 60.55 | 61.50 | 60.55 | 61.25 | 60.01 | 163,164 |
| Dec 18, 2023 | 60.70 | 61.35 | 60.60 | 60.90 | 59.66 | 212,382 |
| Dec 15, 2023 | 61.25 | 61.75 | 60.65 | 61.40 | 60.15 | 301,696 |
| Dec 14, 2023 | 59.50 | 60.65 | 59.50 | 60.65 | 59.42 | 310,731 |
| Dec 13, 2023 | 58.85 | 59.10 | 58.35 | 58.70 | 57.51 | 160,338 |
| Dec 12, 2023 | 59.00 | 59.15 | 58.60 | 58.65 | 57.46 | 194,705 |
| Dec 11, 2023 | 58.50 | 58.85 | 58.30 | 58.80 | 57.61 | 217,346 |
| Dec 8, 2023 | 58.10 | 58.60 | 57.95 | 58.50 | 57.31 | 130,726 |
| Dec 7, 2023 | 58.05 | 58.25 | 57.75 | 58.10 | 56.92 | 132,182 |
| Dec 6, 2023 | 58.30 | 58.65 | 58.05 | 58.25 | 57.07 | 153,181 |
| Dec 5, 2023 | 56.90 | 58.40 | 56.90 | 58.10 | 56.92 | 195,091 |
| Dec 4, 2023 | 57.70 | 57.80 | 56.90 | 57.00 | 55.84 | 184,080 |
| Dec 1, 2023 | 57.30 | 57.45 | 56.85 | 57.45 | 56.28 | 133,241 |
| Nov 30, 2023 | 57.35 | 57.40 | 56.70 | 57.30 | 56.14 | 298,727 |
| Nov 29, 2023 | 56.25 | 57.25 | 56.25 | 57.20 | 56.04 | 177,722 |
| Nov 28, 2023 | 56.30 | 56.55 | 56.00 | 56.55 | 55.40 | 161,098 |
| Nov 27, 2023 | 56.30 | 57.10 | 56.20 | 56.40 | 55.26 | 158,657 |
| Nov 24, 2023 | 56.20 | 56.80 | 55.95 | 56.70 | 55.55 | 94,502 |
| Nov 23, 2023 | 56.40 | 56.65 | 56.10 | 56.15 | 55.01 | 103,003 |
| Nov 22, 2023 | 55.95 | 56.35 | 55.75 | 56.15 | 55.01 | 175,428 |
| Nov 21, 2023 | 56.00 | 56.05 | 55.50 | 55.65 | 54.52 | 232,553 |
| Nov 20, 2023 | 56.35 | 56.55 | 55.45 | 55.70 | 54.57 | 199,815 |
| Nov 17, 2023 | 55.25 | 56.30 | 55.15 | 55.65 | 54.52 | 354,210 |
| Nov 16, 2023 | 54.70 | 55.25 | 54.25 | 54.85 | 53.74 | 386,078 |
| Nov 15, 2023 | 54.15 | 55.25 | 53.80 | 54.65 | 53.54 | 224,213 |
| Nov 14, 2023 | 52.35 | 54.00 | 52.30 | 53.65 | 52.56 | 218,177 |
| Nov 13, 2023 | 52.50 | 52.65 | 51.85 | 52.10 | 51.04 | 177,806 |
| Nov 10, 2023 | 51.85 | 52.85 | 51.50 | 52.50 | 51.43 | 309,297 |
| Nov 9, 2023 | 50.85 | 52.50 | 50.80 | 52.35 | 51.29 | 367,869 |
| Nov 8, 2023 | 49.80 | 51.15 | 49.48 | 50.75 | 49.72 | 325,909 |
Related Tickers
FTON.SW Feintool International Holding AG
15.60
-2.19%
BUCN.SW Bucher Industries AG
340.00
-1.16%
OERL.SW OC Oerlikon Corporation AG
3.6000
-2.01%
SUN.SW Sulzer Ltd
137.00
-0.72%
MIKN.SW Mikron Holding AG
15.00
0.00%
KOMN.SW Komax Holding AG
111.00
-1.25%
EMR.MU Emerson Electric Co
119.02
+2.73%
6005.T Miura Co., Ltd.
3,594.00
+0.20%
BCHNz.XC
STRN.SW Schlatter Industries AG
23.00
-4.17%