INFICON Holding AG (IFCN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:31PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1,276.00 | 1,296.00 | 1,262.00 | 1,272.00 | 1,272.00 | 3,363 |
| 25 Apr 2024 | 1,202.00 | 1,278.00 | 1,200.00 | 1,272.00 | 1,272.00 | 5,257 |
| 24 Apr 2024 | 1,188.00 | 1,210.00 | 1,186.00 | 1,202.00 | 1,202.00 | 2,673 |
| 23 Apr 2024 | 1,176.00 | 1,186.00 | 1,164.00 | 1,186.00 | 1,186.00 | 2,870 |
| 22 Apr 2024 | 1,168.00 | 1,180.00 | 1,152.00 | 1,170.00 | 1,170.00 | 2,450 |
| 19 Apr 2024 | 1,152.00 | 1,176.00 | 1,152.00 | 1,168.00 | 1,168.00 | 2,472 |
| 18 Apr 2024 | 1,182.00 | 1,186.00 | 1,156.00 | 1,184.00 | 1,184.00 | 2,531 |
| 17 Apr 2024 | 1,182.00 | 1,200.00 | 1,178.00 | 1,184.00 | 1,184.00 | 3,041 |
| 16 Apr 2024 | 1,220.00 | 1,220.00 | 1,186.00 | 1,200.00 | 1,200.00 | 3,810 |
| 15 Apr 2024 | 1,224.00 | 1,250.00 | 1,224.00 | 1,236.00 | 1,236.00 | 2,636 |
| 12 Apr 2024 | 1,252.00 | 1,260.00 | 1,226.00 | 1,232.00 | 1,232.00 | 1,825 |
| 11 Apr 2024 | 1,244.00 | 1,256.00 | 1,238.00 | 1,256.00 | 1,256.00 | 2,033 |
| 10 Apr 2024 | 1,250.00 | 1,250.00 | 1,226.00 | 1,244.00 | 1,244.00 | 1,756 |
| 09 Apr 2024 | 1,266.00 | 1,266.00 | 1,240.00 | 1,240.00 | 1,240.00 | 2,998 |
| 08 Apr 2024 | 1,252.00 | 1,270.00 | 1,236.00 | 1,270.00 | 1,270.00 | 1,596 |
| 08 Apr 2024 | 20 Dividend | |||||
| 05 Apr 2024 | 1,242.00 | 1,266.00 | 1,242.00 | 1,262.00 | 1,242.00 | 2,621 |
| 04 Apr 2024 | 1,276.00 | 1,278.00 | 1,252.00 | 1,268.00 | 1,247.90 | 2,239 |
| 03 Apr 2024 | 1,276.00 | 1,286.00 | 1,264.00 | 1,280.00 | 1,259.71 | 2,017 |
| 02 Apr 2024 | 1,320.00 | 1,322.00 | 1,278.00 | 1,284.00 | 1,263.65 | 1,368 |
| 28 Mar 2024 | 1,296.00 | 1,318.00 | 1,290.00 | 1,318.00 | 1,297.11 | 2,847 |
| 27 Mar 2024 | 1,310.00 | 1,312.00 | 1,288.00 | 1,296.00 | 1,275.46 | 2,039 |
| 26 Mar 2024 | 1,318.00 | 1,322.00 | 1,308.00 | 1,310.00 | 1,289.24 | 1,961 |
| 25 Mar 2024 | 1,314.00 | 1,326.00 | 1,302.00 | 1,324.00 | 1,303.02 | 2,275 |
| 22 Mar 2024 | 1,336.00 | 1,336.00 | 1,318.00 | 1,318.00 | 1,297.11 | 1,900 |
| 21 Mar 2024 | 1,308.00 | 1,336.00 | 1,302.00 | 1,336.00 | 1,314.83 | 3,467 |
| 20 Mar 2024 | 1,274.00 | 1,306.00 | 1,270.00 | 1,292.00 | 1,271.52 | 4,378 |
| 19 Mar 2024 | 1,298.00 | 1,298.00 | 1,282.00 | 1,294.00 | 1,273.49 | 2,052 |
| 18 Mar 2024 | 1,298.00 | 1,312.00 | 1,288.00 | 1,300.00 | 1,279.40 | 1,888 |
| 15 Mar 2024 | 1,288.00 | 1,314.00 | 1,278.00 | 1,300.00 | 1,279.40 | 12,971 |
| 14 Mar 2024 | 1,310.00 | 1,312.00 | 1,290.00 | 1,296.00 | 1,275.46 | 2,467 |
| 13 Mar 2024 | 1,322.00 | 1,332.00 | 1,306.00 | 1,310.00 | 1,289.24 | 2,909 |
| 12 Mar 2024 | 1,312.00 | 1,324.00 | 1,306.00 | 1,324.00 | 1,303.02 | 2,446 |
| 11 Mar 2024 | 1,296.00 | 1,320.00 | 1,294.00 | 1,310.00 | 1,289.24 | 2,000 |
| 08 Mar 2024 | 1,326.00 | 1,330.00 | 1,296.00 | 1,320.00 | 1,299.08 | 2,664 |
| 07 Mar 2024 | 1,274.00 | 1,312.00 | 1,274.00 | 1,312.00 | 1,291.21 | 2,507 |
| 06 Mar 2024 | 1,294.00 | 1,308.00 | 1,258.00 | 1,272.00 | 1,251.84 | 5,260 |
| 05 Mar 2024 | 1,302.00 | 1,334.00 | 1,270.00 | 1,288.00 | 1,267.59 | 8,293 |
| 04 Mar 2024 | 1,374.00 | 1,390.00 | 1,368.00 | 1,368.00 | 1,346.32 | 4,259 |
| 01 Mar 2024 | 1,374.00 | 1,380.00 | 1,352.00 | 1,380.00 | 1,358.13 | 1,900 |
| 29 Feb 2024 | 1,376.00 | 1,382.00 | 1,364.00 | 1,370.00 | 1,348.29 | 3,265 |
| 28 Feb 2024 | 1,388.00 | 1,392.00 | 1,360.00 | 1,374.00 | 1,352.23 | 3,984 |
| 27 Feb 2024 | 1,394.00 | 1,398.00 | 1,374.00 | 1,396.00 | 1,373.88 | 3,121 |
| 26 Feb 2024 | 1,390.00 | 1,408.00 | 1,388.00 | 1,402.00 | 1,379.78 | 2,305 |
| 23 Feb 2024 | 1,392.00 | 1,404.00 | 1,376.00 | 1,400.00 | 1,377.81 | 1,763 |
| 22 Feb 2024 | 1,386.00 | 1,396.00 | 1,374.00 | 1,388.00 | 1,366.00 | 2,775 |
| 21 Feb 2024 | 1,366.00 | 1,368.00 | 1,344.00 | 1,354.00 | 1,332.54 | 1,910 |
| 20 Feb 2024 | 1,380.00 | 1,386.00 | 1,342.00 | 1,346.00 | 1,324.67 | 2,810 |
| 19 Feb 2024 | 1,402.00 | 1,412.00 | 1,370.00 | 1,388.00 | 1,366.00 | 2,776 |
| 16 Feb 2024 | 1,378.00 | 1,424.00 | 1,376.00 | 1,414.00 | 1,391.59 | 3,173 |
| 15 Feb 2024 | 1,356.00 | 1,380.00 | 1,356.00 | 1,378.00 | 1,356.16 | 3,509 |
| 14 Feb 2024 | 1,330.00 | 1,366.00 | 1,330.00 | 1,358.00 | 1,336.48 | 1,725 |
| 13 Feb 2024 | 1,360.00 | 1,360.00 | 1,312.00 | 1,342.00 | 1,320.73 | 2,233 |
| 12 Feb 2024 | 1,368.00 | 1,384.00 | 1,346.00 | 1,358.00 | 1,336.48 | 2,697 |
| 09 Feb 2024 | 1,350.00 | 1,372.00 | 1,348.00 | 1,368.00 | 1,346.32 | 2,035 |
| 08 Feb 2024 | 1,322.00 | 1,362.00 | 1,320.00 | 1,354.00 | 1,332.54 | 3,535 |
| 07 Feb 2024 | 1,302.00 | 1,318.00 | 1,290.00 | 1,318.00 | 1,297.11 | 2,997 |
| 06 Feb 2024 | 1,304.00 | 1,318.00 | 1,300.00 | 1,308.00 | 1,287.27 | 1,616 |
| 05 Feb 2024 | 1,316.00 | 1,316.00 | 1,294.00 | 1,308.00 | 1,287.27 | 1,818 |
| 02 Feb 2024 | 1,328.00 | 1,330.00 | 1,314.00 | 1,320.00 | 1,299.08 | 1,936 |
| 01 Feb 2024 | 1,312.00 | 1,336.00 | 1,312.00 | 1,324.00 | 1,303.02 | 1,431 |
| 31 Jan 2024 | 1,326.00 | 1,330.00 | 1,306.00 | 1,314.00 | 1,293.18 | 4,242 |
| 30 Jan 2024 | 1,342.00 | 1,348.00 | 1,324.00 | 1,330.00 | 1,308.92 | 2,365 |
| 29 Jan 2024 | 1,342.00 | 1,342.00 | 1,322.00 | 1,334.00 | 1,312.86 | 1,985 |
| 26 Jan 2024 | 1,330.00 | 1,346.00 | 1,318.00 | 1,342.00 | 1,320.73 | 3,748 |
| 25 Jan 2024 | 1,318.00 | 1,332.00 | 1,302.00 | 1,332.00 | 1,310.89 | 2,584 |
| 24 Jan 2024 | 1,306.00 | 1,336.00 | 1,300.00 | 1,314.00 | 1,293.18 | 2,754 |
| 23 Jan 2024 | 1,338.00 | 1,338.00 | 1,284.00 | 1,300.00 | 1,279.40 | 3,437 |
| 22 Jan 2024 | 1,324.00 | 1,344.00 | 1,304.00 | 1,336.00 | 1,314.83 | 4,413 |
| 19 Jan 2024 | 1,288.00 | 1,306.00 | 1,270.00 | 1,282.00 | 1,261.68 | 3,444 |
| 18 Jan 2024 | 1,282.00 | 1,288.00 | 1,260.00 | 1,286.00 | 1,265.62 | 3,006 |
| 17 Jan 2024 | 1,234.00 | 1,278.00 | 1,234.00 | 1,278.00 | 1,257.75 | 3,336 |
| 16 Jan 2024 | 1,226.00 | 1,264.00 | 1,226.00 | 1,252.00 | 1,232.16 | 2,754 |
| 15 Jan 2024 | 1,222.00 | 1,244.00 | 1,222.00 | 1,240.00 | 1,220.35 | 3,341 |
| 12 Jan 2024 | 1,198.00 | 1,230.00 | 1,198.00 | 1,228.00 | 1,208.54 | 2,012 |
| 11 Jan 2024 | 1,228.00 | 1,230.00 | 1,190.00 | 1,192.00 | 1,173.11 | 2,805 |
| 10 Jan 2024 | 1,230.00 | 1,240.00 | 1,212.00 | 1,214.00 | 1,194.76 | 1,617 |
| 09 Jan 2024 | 1,236.00 | 1,238.00 | 1,202.00 | 1,234.00 | 1,214.44 | 1,449 |
| 08 Jan 2024 | 1,174.00 | 1,240.00 | 1,174.00 | 1,230.00 | 1,210.51 | 2,587 |
| 05 Jan 2024 | 1,168.00 | 1,168.00 | 1,136.00 | 1,166.00 | 1,147.52 | 2,739 |
| 04 Jan 2024 | 1,158.00 | 1,182.00 | 1,150.00 | 1,172.00 | 1,153.43 | 6,196 |
| 03 Jan 2024 | 1,206.00 | 1,206.00 | 1,156.00 | 1,158.00 | 1,139.65 | 2,570 |
| 29 Dec 2023 | 1,194.00 | 1,218.00 | 1,194.00 | 1,206.00 | 1,186.89 | 536 |
| 28 Dec 2023 | 1,218.00 | 1,222.00 | 1,200.00 | 1,210.00 | 1,190.82 | 659 |
| 27 Dec 2023 | 1,212.00 | 1,224.00 | 1,190.00 | 1,216.00 | 1,196.73 | 1,593 |
| 22 Dec 2023 | 1,192.00 | 1,212.00 | 1,180.00 | 1,212.00 | 1,192.79 | 1,684 |
| 21 Dec 2023 | 1,176.00 | 1,188.00 | 1,170.00 | 1,186.00 | 1,167.20 | 1,745 |
| 20 Dec 2023 | 1,184.00 | 1,190.00 | 1,146.00 | 1,182.00 | 1,163.27 | 2,333 |
| 19 Dec 2023 | 1,192.00 | 1,222.00 | 1,192.00 | 1,210.00 | 1,190.82 | 2,767 |
| 18 Dec 2023 | 1,180.00 | 1,206.00 | 1,174.00 | 1,196.00 | 1,177.05 | 2,792 |
| 15 Dec 2023 | 1,180.00 | 1,190.00 | 1,166.00 | 1,180.00 | 1,161.30 | 5,454 |
| 14 Dec 2023 | 1,198.00 | 1,226.00 | 1,186.00 | 1,190.00 | 1,171.14 | 4,563 |
| 13 Dec 2023 | 1,194.00 | 1,224.00 | 1,186.00 | 1,186.00 | 1,167.20 | 1,906 |
| 12 Dec 2023 | 1,198.00 | 1,206.00 | 1,186.00 | 1,198.00 | 1,179.01 | 2,196 |
| 11 Dec 2023 | 1,150.00 | 1,194.00 | 1,150.00 | 1,192.00 | 1,173.11 | 2,323 |
| 08 Dec 2023 | 1,134.00 | 1,176.00 | 1,134.00 | 1,166.00 | 1,147.52 | 1,585 |
| 07 Dec 2023 | 1,174.00 | 1,186.00 | 1,154.00 | 1,156.00 | 1,137.68 | 2,687 |
| 06 Dec 2023 | 1,180.00 | 1,186.00 | 1,166.00 | 1,174.00 | 1,155.39 | 2,409 |
| 05 Dec 2023 | 1,132.00 | 1,186.00 | 1,100.00 | 1,180.00 | 1,161.30 | 3,374 |
| 04 Dec 2023 | 1,144.00 | 1,156.00 | 1,116.00 | 1,116.00 | 1,098.31 | 2,961 |
| *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.