Compagnie Financière Tradition SA (CFT.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:30PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 143.50 | 144.00 | 142.50 | 144.00 | 144.00 | 616 |
| 02 May 2024 | 144.50 | 145.00 | 141.00 | 142.50 | 142.50 | 1,907 |
| 30 Apr 2024 | 144.50 | 145.00 | 143.50 | 145.00 | 145.00 | 1,680 |
| 29 Apr 2024 | 145.50 | 146.50 | 144.50 | 145.00 | 145.00 | 1,861 |
| 26 Apr 2024 | 143.50 | 148.00 | 142.50 | 147.50 | 147.50 | 2,290 |
| 25 Apr 2024 | 143.00 | 143.50 | 142.50 | 143.50 | 143.50 | 1,507 |
| 24 Apr 2024 | 142.00 | 143.00 | 142.00 | 143.00 | 143.00 | 1,139 |
| 23 Apr 2024 | 142.50 | 143.00 | 141.00 | 142.00 | 142.00 | 1,849 |
| 22 Apr 2024 | 143.00 | 143.50 | 141.00 | 142.00 | 142.00 | 1,820 |
| 19 Apr 2024 | 141.50 | 143.50 | 140.50 | 143.50 | 143.50 | 1,240 |
| 18 Apr 2024 | 141.00 | 141.50 | 139.50 | 141.50 | 141.50 | 1,279 |
| 17 Apr 2024 | 141.00 | 141.50 | 139.00 | 140.50 | 140.50 | 1,368 |
| 16 Apr 2024 | 141.50 | 142.50 | 139.00 | 139.00 | 139.00 | 1,160 |
| 15 Apr 2024 | 141.00 | 143.50 | 141.00 | 143.50 | 143.50 | 1,199 |
| 12 Apr 2024 | 141.50 | 143.00 | 140.50 | 141.00 | 141.00 | 1,527 |
| 11 Apr 2024 | 141.00 | 141.50 | 140.00 | 141.50 | 141.50 | 939 |
| 10 Apr 2024 | 140.50 | 141.50 | 140.00 | 141.00 | 141.00 | 2,084 |
| 09 Apr 2024 | 138.50 | 141.50 | 138.00 | 140.00 | 140.00 | 2,746 |
| 08 Apr 2024 | 137.50 | 138.50 | 136.50 | 137.50 | 137.50 | 3,551 |
| 05 Apr 2024 | 138.00 | 139.00 | 136.50 | 136.50 | 136.50 | 957 |
| 04 Apr 2024 | 140.00 | 140.00 | 138.00 | 138.00 | 138.00 | 1,133 |
| 03 Apr 2024 | 139.00 | 140.00 | 138.50 | 139.50 | 139.50 | 1,711 |
| 02 Apr 2024 | 137.50 | 139.50 | 137.00 | 139.50 | 139.50 | 1,939 |
| 28 Mar 2024 | 135.00 | 137.50 | 134.50 | 137.50 | 137.50 | 846 |
| 27 Mar 2024 | 134.50 | 134.50 | 133.50 | 134.50 | 134.50 | 1,306 |
| 26 Mar 2024 | 134.50 | 135.50 | 133.50 | 133.50 | 133.50 | 1,652 |
| 25 Mar 2024 | 133.00 | 134.50 | 132.00 | 134.00 | 134.00 | 2,210 |
| 22 Mar 2024 | 133.00 | 134.50 | 132.00 | 133.00 | 133.00 | 2,452 |
| 21 Mar 2024 | 131.00 | 132.00 | 130.00 | 131.50 | 131.50 | 1,475 |
| 20 Mar 2024 | 129.00 | 130.50 | 128.00 | 130.00 | 130.00 | 1,477 |
| 19 Mar 2024 | 129.00 | 129.00 | 127.00 | 129.00 | 129.00 | 832 |
| 18 Mar 2024 | 129.00 | 129.00 | 127.00 | 129.00 | 129.00 | 1,836 |
| 15 Mar 2024 | 124.50 | 130.00 | 124.50 | 130.00 | 130.00 | 3,505 |
| 14 Mar 2024 | 123.50 | 124.50 | 123.00 | 124.50 | 124.50 | 754 |
| 13 Mar 2024 | 122.00 | 124.50 | 122.00 | 124.50 | 124.50 | 807 |
| 12 Mar 2024 | 121.00 | 122.00 | 121.00 | 122.00 | 122.00 | 647 |
| 11 Mar 2024 | 122.00 | 122.00 | 121.50 | 122.00 | 122.00 | 615 |
| 08 Mar 2024 | 121.00 | 121.50 | 121.00 | 121.50 | 121.50 | 1,375 |
| 07 Mar 2024 | 121.50 | 121.50 | 121.00 | 121.00 | 121.00 | 1,163 |
| 06 Mar 2024 | 122.50 | 122.50 | 121.00 | 122.00 | 122.00 | 913 |
| 05 Mar 2024 | 121.00 | 122.50 | 121.00 | 122.50 | 122.50 | 603 |
| 04 Mar 2024 | 121.00 | 121.00 | 119.50 | 121.00 | 121.00 | 987 |
| 01 Mar 2024 | 119.00 | 120.00 | 119.00 | 120.00 | 120.00 | 1,397 |
| 29 Feb 2024 | 119.50 | 119.50 | 118.50 | 118.50 | 118.50 | 757 |
| 28 Feb 2024 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | 735 |
| 27 Feb 2024 | 122.00 | 122.00 | 119.00 | 119.50 | 119.50 | 4,134 |
| 26 Feb 2024 | 123.00 | 123.00 | 122.50 | 123.00 | 123.00 | 1,001 |
| 23 Feb 2024 | 123.00 | 123.50 | 122.00 | 123.00 | 123.00 | 3,809 |
| 22 Feb 2024 | 122.50 | 123.50 | 122.00 | 123.50 | 123.50 | 2,119 |
| 21 Feb 2024 | 122.50 | 122.50 | 122.00 | 122.50 | 122.50 | 1,201 |
| 20 Feb 2024 | 122.50 | 122.50 | 121.00 | 122.00 | 122.00 | 1,303 |
| 19 Feb 2024 | 122.00 | 122.50 | 121.00 | 121.00 | 121.00 | 853 |
| 16 Feb 2024 | 122.50 | 122.50 | 121.00 | 122.50 | 122.50 | 1,059 |
| 15 Feb 2024 | 121.50 | 122.50 | 121.00 | 122.50 | 122.50 | 547 |
| 14 Feb 2024 | 122.00 | 122.00 | 120.00 | 121.50 | 121.50 | 1,466 |
| 13 Feb 2024 | 122.50 | 122.50 | 121.50 | 121.50 | 121.50 | 461 |
| 12 Feb 2024 | 121.00 | 122.50 | 121.00 | 122.50 | 122.50 | 306 |
| 09 Feb 2024 | 122.50 | 122.50 | 121.50 | 122.00 | 122.00 | 347 |
| 08 Feb 2024 | 122.00 | 123.00 | 121.00 | 122.50 | 122.50 | 1,237 |
| 07 Feb 2024 | 122.00 | 122.00 | 121.00 | 122.00 | 122.00 | 1,779 |
| 06 Feb 2024 | 122.50 | 123.00 | 120.00 | 122.00 | 122.00 | 1,633 |
| 05 Feb 2024 | 120.00 | 122.50 | 120.00 | 121.50 | 121.50 | 810 |
| 02 Feb 2024 | 120.00 | 122.00 | 119.50 | 120.50 | 120.50 | 663 |
| 01 Feb 2024 | 120.50 | 120.50 | 120.00 | 120.00 | 120.00 | 790 |
| 31 Jan 2024 | 118.00 | 119.50 | 117.50 | 119.50 | 119.50 | 2,491 |
| 30 Jan 2024 | 118.00 | 118.50 | 118.00 | 118.50 | 118.50 | 589 |
| 29 Jan 2024 | 117.00 | 118.50 | 117.00 | 117.00 | 117.00 | 1,556 |
| 26 Jan 2024 | 116.00 | 117.50 | 116.00 | 116.50 | 116.50 | 1,137 |
| 25 Jan 2024 | 116.50 | 117.00 | 116.00 | 116.00 | 116.00 | 895 |
| 24 Jan 2024 | 119.00 | 119.00 | 116.00 | 117.00 | 117.00 | 1,817 |
| 23 Jan 2024 | 120.00 | 120.00 | 118.50 | 119.00 | 119.00 | 461 |
| 22 Jan 2024 | 120.50 | 120.50 | 119.50 | 120.50 | 120.50 | 359 |
| 19 Jan 2024 | 121.00 | 121.00 | 119.00 | 119.50 | 119.50 | 1,566 |
| 18 Jan 2024 | 121.00 | 121.00 | 120.00 | 120.50 | 120.50 | 786 |
| 17 Jan 2024 | 121.00 | 121.50 | 120.50 | 121.50 | 121.50 | 899 |
| 16 Jan 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 747 |
| 15 Jan 2024 | 119.50 | 121.00 | 119.50 | 121.00 | 121.00 | 1,108 |
| 12 Jan 2024 | 119.50 | 120.00 | 119.00 | 120.00 | 120.00 | 1,360 |
| 11 Jan 2024 | 118.50 | 119.50 | 118.50 | 119.50 | 119.50 | 1,359 |
| 10 Jan 2024 | 118.50 | 118.50 | 118.00 | 118.50 | 118.50 | 329 |
| 09 Jan 2024 | 118.50 | 118.50 | 118.00 | 118.50 | 118.50 | 9,516 |
| 08 Jan 2024 | 119.00 | 119.00 | 118.00 | 118.50 | 118.50 | 10,326 |
| 05 Jan 2024 | 118.50 | 118.50 | 118.00 | 118.00 | 118.00 | 865 |
| 04 Jan 2024 | 117.50 | 119.00 | 117.00 | 118.50 | 118.50 | 1,800 |
| 03 Jan 2024 | 118.00 | 118.00 | 117.00 | 118.00 | 118.00 | 1,342 |
| 29 Dec 2023 | 118.50 | 119.00 | 118.00 | 118.00 | 118.00 | 444 |
| 28 Dec 2023 | 118.50 | 119.00 | 117.50 | 117.50 | 117.50 | 613 |
| 27 Dec 2023 | 117.50 | 118.50 | 117.50 | 118.00 | 118.00 | 1,607 |
| 22 Dec 2023 | 118.00 | 118.00 | 117.00 | 117.50 | 117.50 | 649 |
| 21 Dec 2023 | 117.50 | 118.00 | 117.00 | 117.50 | 117.50 | 1,601 |
| 20 Dec 2023 | 119.50 | 119.50 | 117.50 | 118.00 | 118.00 | 1,666 |
| 19 Dec 2023 | 119.00 | 119.50 | 118.00 | 118.00 | 118.00 | 1,499 |
| 18 Dec 2023 | 119.50 | 120.00 | 118.50 | 120.00 | 120.00 | 591 |
| 15 Dec 2023 | 119.00 | 121.00 | 118.00 | 118.50 | 118.50 | 2,788 |
| 14 Dec 2023 | 121.50 | 121.50 | 119.50 | 120.00 | 120.00 | 1,963 |
| 13 Dec 2023 | 121.00 | 122.00 | 120.00 | 121.50 | 121.50 | 1,846 |
| 12 Dec 2023 | 119.50 | 121.00 | 119.00 | 121.00 | 121.00 | 1,478 |
| 11 Dec 2023 | 117.00 | 119.50 | 117.00 | 119.50 | 119.50 | 1,294 |
| 08 Dec 2023 | 118.50 | 118.50 | 117.50 | 118.00 | 118.00 | 856 |
| 07 Dec 2023 | 117.00 | 118.00 | 116.50 | 118.00 | 118.00 | 1,256 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.