Australia markets open in 4 hours 10 minutes

SGS SA SGS ORD SHS (0QMI.IL)

IOB - IOB Delayed price. Currency in CHF
Add to watchlist
2,720.00-20.00 (-0.73%)
At close: 6:28PM BST
Show:
Historical prices
Frequency:
Daily
Currency in CHF
DateOpenHighLowClose*Adj. close**Volume
11 May 20212,731.002,738.002,704.002,720.002,720.002,144
10 May 20212,740.002,764.002,738.002,740.002,740.002,321
07 May 20212,720.002,752.002,735.002,740.002,740.001,744
06 May 20212,700.002,734.002,719.002,720.002,720.002,122
05 May 20212,700.002,731.002,703.002,720.002,720.001,404
04 May 20212,720.002,725.002,689.002,700.002,700.001,402
30 Apr 20212,720.002,713.002,688.002,700.002,700.002,711
29 Apr 20212,700.002,727.002,694.002,700.002,700.003,031
28 Apr 20212,720.002,725.002,705.002,700.002,700.002,345
27 Apr 20212,700.002,708.002,690.002,700.002,700.001,250
26 Apr 20212,720.002,732.002,705.592,720.002,720.001,794
23 Apr 20212,720.002,750.002,722.002,720.002,720.001,364
22 Apr 20212,760.002,754.002,724.002,740.002,740.001,492
21 Apr 20212,700.002,752.002,732.002,740.002,740.001,677
20 Apr 20212,740.002,740.002,719.002,720.002,720.002,199
19 Apr 20212,700.002,731.002,704.002,720.002,720.0017,124
16 Apr 20212,660.002,709.002,675.002,680.002,680.0027,728
15 Apr 20212,680.002,704.002,674.002,680.002,680.001,437
14 Apr 20212,700.002,712.002,691.002,700.002,700.00934
13 Apr 20212,740.002,733.002,705.002,720.002,720.001,505
12 Apr 20212,740.002,763.002,725.002,740.002,740.00681
09 Apr 20212,720.002,759.002,737.002,740.002,740.00786
08 Apr 20212,700.002,747.002,711.832,720.002,720.00780
07 Apr 20212,740.002,737.002,712.002,720.002,720.003,120
06 Apr 20212,700.002,733.002,708.002,720.002,720.0015,798
01 Apr 20212,720.002,717.002,673.972,700.002,700.00884
31 Mar 20212,689.002,719.302,680.002,681.002,681.00869
30 Mar 20212,707.002,731.002,692.002,720.002,720.002,733
29 Mar 20212,650.002,719.002,675.002,715.002,715.001,691
26 Mar 20212,697.002,703.002,662.002,664.002,664.004,188
25 Mar 20212,736.002,711.982,683.002,693.002,693.002,106
25 Mar 202180 Dividend
24 Mar 20212,761.002,774.002,744.002,758.002,678.004,183
23 Mar 20212,699.002,753.002,715.002,730.002,650.8110,710
22 Mar 20212,699.002,730.002,668.002,711.002,632.363,852
19 Mar 20212,678.002,715.002,689.782,701.002,622.6522,947
18 Mar 20212,728.002,728.002,691.002,724.002,644.9925,775
17 Mar 20212,720.002,731.002,709.002,720.002,641.107,646
16 Mar 20212,740.002,744.002,710.002,744.002,664.4115,107
15 Mar 20212,746.002,756.002,731.002,738.002,658.583,822
12 Mar 20212,717.002,747.002,719.302,711.002,632.362,546
11 Mar 20212,701.002,735.002,704.002,713.002,634.31936
10 Mar 20212,674.002,715.002,653.002,697.002,618.778,146
09 Mar 20212,633.002,682.002,612.002,656.002,578.961,874
08 Mar 20212,668.002,638.002,616.002,629.002,552.748,202
05 Mar 20212,601.002,632.002,598.002,629.002,552.741,889
04 Mar 20212,674.002,664.002,640.002,656.002,578.9621,340
03 Mar 20212,648.002,671.002,637.002,650.002,573.131,762
02 Mar 20212,646.002,656.002,632.002,652.002,575.071,594
01 Mar 20212,594.002,647.002,616.002,623.002,546.921,315
26 Feb 20212,609.002,662.002,594.742,625.002,548.8610,877
25 Feb 20212,687.002,695.502,657.002,691.002,612.942,343
24 Feb 20212,681.002,688.002,653.002,662.002,584.781,503
23 Feb 20212,670.002,658.002,611.002,640.002,563.421,822
22 Feb 20212,703.002,705.002,639.002,642.002,565.365,190
19 Feb 20212,681.002,726.002,700.422,707.002,628.481,225
18 Feb 20212,752.002,754.002,700.002,707.002,628.483,284
17 Feb 20212,765.002,764.002,734.002,754.002,674.124,854
16 Feb 20212,761.002,778.002,752.002,754.002,674.127,412
15 Feb 20212,726.002,768.002,730.302,736.002,656.64190
12 Feb 20212,707.002,737.002,705.002,707.002,628.481,819
11 Feb 20212,715.002,711.002,690.002,703.002,624.6013,320
10 Feb 20212,730.002,743.002,718.002,722.002,643.04637
09 Feb 20212,740.002,742.002,709.002,736.002,656.641,154
08 Feb 20212,736.002,762.002,737.002,744.002,664.411,543
05 Feb 20212,753.002,750.002,726.002,732.002,652.751,136
04 Feb 20212,723.002,760.002,723.002,751.882,672.06916
03 Feb 20212,739.002,763.002,726.002,727.002,647.904,393
02 Feb 20212,706.002,743.002,702.002,725.782,646.722,194
01 Feb 20212,716.002,731.002,686.002,694.952,616.783,154
29 Jan 20212,720.002,775.002,706.002,723.852,644.842,766
28 Jan 20212,745.002,772.002,714.002,747.222,667.532,819
27 Jan 20212,729.002,766.002,729.002,744.822,665.211,401
26 Jan 20212,744.002,772.002,733.002,764.292,684.101,640
25 Jan 20212,749.002,754.002,742.002,747.002,667.322,808
22 Jan 20212,749.002,760.002,730.002,739.002,659.551,888
21 Jan 20212,750.002,757.002,726.002,742.002,662.462,630
20 Jan 20212,711.002,735.002,710.002,714.002,635.282,316
19 Jan 20212,727.002,743.002,702.002,707.002,628.48905
18 Jan 20212,731.002,731.002,709.002,725.542,646.491,828
15 Jan 20212,709.002,719.002,698.002,711.002,632.362,144
14 Jan 20212,704.002,749.002,702.002,715.002,636.254,664
13 Jan 20212,700.002,723.002,688.002,712.002,633.332,669
12 Jan 20212,685.002,700.002,676.302,681.662,603.881,233
11 Jan 20212,704.002,711.002,686.002,703.022,624.614,340
08 Jan 20212,698.002,700.002,683.002,691.002,612.942,692
07 Jan 20212,690.002,691.002,673.002,686.332,608.41167
06 Jan 20212,640.002,680.002,636.002,637.212,560.711,405
05 Jan 20212,664.002,664.002,640.002,646.212,569.451,320
04 Jan 20212,680.002,688.002,658.002,662.002,584.78323
31 Dec 20202,670.002,670.002,670.002,670.002,592.55-
30 Dec 20202,673.002,686.002,669.732,670.002,592.551,160
29 Dec 20202,662.002,678.002,662.002,672.002,594.49548
24 Dec 20202,641.002,641.002,641.002,641.002,564.39-
23 Dec 20202,647.002,650.002,635.002,641.002,564.39244
22 Dec 20202,625.002,640.002,622.002,630.272,553.97447
21 Dec 20202,622.002,651.002,602.002,624.202,548.082,966
18 Dec 20202,636.002,651.002,626.002,637.392,560.893,662
17 Dec 20202,629.002,652.002,625.002,634.732,558.3115,643
16 Dec 20202,609.002,636.002,609.002,625.002,548.8613,114
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...