Australia markets closed

Georg Fischer AG (GF.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
71.40+0.45 (+0.63%)
As of 11:08AM CEST. Market open.
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 202471.1571.4070.8071.4071.4012,681
27 May 202470.5571.1070.3070.9570.9571,398
24 May 202469.5070.4569.3070.4570.45182,527
23 May 202469.2070.5569.1069.7069.70141,356
22 May 202469.0069.6568.2069.1569.15130,724
21 May 202469.1569.7568.6069.1069.10176,682
17 May 202468.5569.4567.9569.1569.1590,987
16 May 202468.9069.5068.6568.8068.8097,627
15 May 202468.8569.2568.2069.0069.00112,020
14 May 202467.9069.3067.7068.9568.95118,753
13 May 202467.2567.8067.2067.7567.75131,306
10 May 202467.1067.7567.0067.5567.5597,023
08 May 202466.4066.9566.0066.6566.65235,049
07 May 202466.5066.5065.5066.1566.15224,634
06 May 202465.7566.2565.3566.2566.25101,613
03 May 202464.2066.2064.2065.7065.70135,571
02 May 202464.5064.8563.7063.8563.85123,222
30 Apr 202465.0065.2064.5064.5064.50118,436
29 Apr 202464.7065.0564.3564.9564.95119,557
26 Apr 202463.4064.8063.2564.5564.55175,012
25 Apr 202464.1564.1562.3062.8562.85124,629
24 Apr 202463.9064.4063.4064.0564.05171,468
23 Apr 202462.6563.7562.3563.6563.65148,912
22 Apr 202462.7562.9562.3062.4062.40156,747
19 Apr 202462.4562.4561.5062.4062.40278,899
19 Apr 20241.3 Dividend
18 Apr 202463.8564.4563.1564.0562.75165,224
17 Apr 202463.8564.2063.2563.2561.97165,259
16 Apr 202464.0064.2563.3564.0562.75116,719
15 Apr 202464.5065.6064.3565.0063.68103,225
12 Apr 202465.9066.3064.1064.3563.04145,447
11 Apr 202465.1065.6564.4065.0063.68229,425
10 Apr 202465.8066.1564.5065.3564.02209,496
09 Apr 202466.1566.6565.7065.7064.37172,352
08 Apr 202466.1066.5565.4566.3565.00157,107
05 Apr 202464.5565.9564.4565.9564.61216,287
04 Apr 202465.0565.7064.8065.4564.12183,195
03 Apr 202465.2065.4063.8564.9563.63237,993
02 Apr 202467.2067.7065.8065.8064.46115,930
28 Mar 202467.0067.3066.4066.9065.54223,534
27 Mar 202467.5067.7566.7067.1065.74117,536
26 Mar 202466.8567.6565.9567.4066.03239,688
25 Mar 202467.8568.1066.6066.8065.44133,342
22 Mar 202468.7568.9068.0068.0066.62156,207
21 Mar 202468.7569.2567.6568.7567.35189,259
20 Mar 202470.6070.8568.4068.4067.01201,803
19 Mar 202469.1072.2069.1071.1069.66248,469
18 Mar 202468.9569.9068.9569.3067.89157,224
15 Mar 202469.0069.5068.7569.1567.75374,798
14 Mar 202469.4069.7569.0569.6568.24167,136
13 Mar 202468.9069.1568.4569.1567.75207,305
12 Mar 202468.1568.8067.5068.8067.40133,636
11 Mar 202467.0568.0066.7568.0066.62146,601
08 Mar 202467.1567.9067.0567.8066.4284,845
07 Mar 202466.5067.2066.2067.1065.7467,373
06 Mar 202465.7066.9065.4066.9065.54126,300
05 Mar 202465.6565.9065.2565.7064.37119,827
04 Mar 202465.5565.8065.0065.8064.46164,298
01 Mar 202465.8066.1065.0566.0064.66192,122
29 Feb 202465.8566.2065.0565.5064.17197,075
28 Feb 202466.0066.3065.2566.1064.7697,060
27 Feb 202467.1567.2065.9566.3565.00145,237
26 Feb 202466.8067.3066.2067.3065.93203,172
23 Feb 202464.6067.3564.3566.8065.44495,540
22 Feb 202461.9562.3061.3061.7060.45113,505
21 Feb 202461.5062.1560.9561.4060.1584,418
20 Feb 202461.8062.5061.4061.7060.4577,135
19 Feb 202462.4062.4061.4561.6560.40103,605
16 Feb 202462.4063.0062.0562.8561.57112,034
15 Feb 202461.5063.0561.4562.1560.89208,856
14 Feb 202460.2061.1060.2060.7559.5283,699
13 Feb 202460.9061.0560.0060.4559.22147,021
12 Feb 202460.7561.3560.6561.0559.81115,533
09 Feb 202460.5561.0060.2060.4059.1771,940
08 Feb 202460.0561.0060.0060.7059.47121,433
07 Feb 202459.7060.2559.5060.1058.88102,297
06 Feb 202459.5560.0559.3559.7558.54126,684
05 Feb 202459.4559.7058.8558.9057.70110,333
02 Feb 202459.0060.2559.0059.4558.24112,231
01 Feb 202458.2559.1557.8558.6057.41197,592
31 Jan 202459.6559.8557.9558.1056.92368,508
30 Jan 202459.2059.8059.1559.5558.34147,614
29 Jan 202458.9059.2558.4059.1557.9573,096
26 Jan 202459.2559.5059.1059.1557.95125,659
25 Jan 202459.0059.5058.9059.1557.95111,840
24 Jan 202458.9559.1558.6559.1557.95121,095
23 Jan 202458.9559.2058.3558.5557.3687,336
22 Jan 202458.3558.7058.0058.5057.31221,622
19 Jan 202457.9558.0556.9557.0555.89411,324
18 Jan 202456.7057.5556.4057.5056.33160,608
17 Jan 202456.5557.0056.4056.5555.40154,373
16 Jan 202458.4058.5057.2057.4056.23226,332
15 Jan 202459.5059.6558.9058.9057.70117,869
12 Jan 202459.7060.4059.5559.8558.64116,312
11 Jan 202459.7560.0559.1059.4558.24168,389
10 Jan 202459.3559.6559.0059.0557.85138,345
09 Jan 202459.8059.9059.3059.5058.29117,712
08 Jan 202459.4559.6558.5059.6558.44175,264
05 Jan 202459.0559.4058.5059.1557.95144,021
04 Jan 202459.5059.9559.1059.5058.29149,634
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...