Australia markets closed

Implenia AG (IMPN.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
34.75+0.25 (+0.72%)
As of 11:58AM CEST. Market open.
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
03 June 202434.5535.3534.5034.7534.7513,214
31 May 202434.1534.5034.0034.5034.5056,434
30 May 202433.7534.3533.7534.2534.2510,737
29 May 202434.7034.7033.7533.9033.9022,404
28 May 202435.0035.2534.8035.1035.1013,727
27 May 202434.7535.3534.7534.8534.8513,167
24 May 202434.2534.9533.6534.6034.6031,741
23 May 202434.4034.7034.2534.7034.7021,466
22 May 202434.8534.9034.1534.4034.4022,156
21 May 202434.1034.9034.0034.8034.8028,794
17 May 202435.1535.2534.5035.0035.0022,980
16 May 202434.9035.5034.9035.5035.5019,201
15 May 202435.3535.5534.6035.0035.0010,672
14 May 202434.4535.8034.4535.6035.6019,775
13 May 202435.0035.3034.5535.1035.1019,949
10 May 202433.8035.2533.8034.9534.9526,216
08 May 202433.8034.2533.5034.1034.1012,929
07 May 202433.9534.4033.5534.0534.057,714
06 May 202433.7034.5033.4034.0034.0022,799
03 May 202434.9034.9033.4033.7533.7526,102
02 May 202433.3034.1033.0034.0534.0541,376
30 Apr 202434.5534.5533.5533.7533.7523,563
29 Apr 202434.8534.9034.1034.6034.6023,671
26 Apr 202434.2534.6534.0034.4034.4026,331
25 Apr 202436.0536.0533.5533.6033.6033,710
24 Apr 202435.4036.8035.4035.8035.8044,217
23 Apr 202435.3035.6534.9035.3035.3036,749
22 Apr 202434.7535.4534.7534.9034.9040,046
19 Apr 202434.2534.9034.1534.6534.6532,337
18 Apr 202434.2534.9533.9534.8034.8034,588
17 Apr 202433.7534.7033.4533.9033.9040,808
16 Apr 202433.9034.3033.6533.7533.7540,812
15 Apr 202434.8034.8033.9534.0534.0531,544
12 Apr 202433.9035.1533.9034.7534.7533,335
11 Apr 202434.6035.0033.8534.4534.4532,822
10 Apr 202435.0035.3034.6534.7034.7025,885
09 Apr 202435.6535.6534.6534.8534.8529,370
08 Apr 202434.7035.9534.4535.7035.7053,673
05 Apr 202435.1035.5034.0034.5534.55100,917
04 Apr 202433.3534.1032.8533.0533.0526,626
03 Apr 202433.0033.0532.3533.0533.0544,407
02 Apr 202432.9033.5532.5032.6032.6042,980
28 Mar 202432.7032.8532.0532.7032.7057,830
28 Mar 20240.6 Dividend
27 Mar 202432.4533.0532.4533.0532.4543,860
26 Mar 202432.8032.8532.5032.8532.2521,704
25 Mar 202432.6032.8532.4032.7032.1123,439
22 Mar 202432.6032.6032.3532.5531.9620,853
21 Mar 202432.4532.7032.1532.4531.8645,483
20 Mar 202432.0532.3531.8032.2531.6622,627
19 Mar 202432.7032.7531.8532.0531.4723,774
18 Mar 202432.7532.8532.2032.5531.9616,806
15 Mar 202432.8532.8532.1532.1531.5736,365
14 Mar 202432.1532.8532.1532.5531.96205,052
13 Mar 202433.0533.2032.4032.5031.91159,645
12 Mar 202433.2033.2032.3533.1032.50164,866
11 Mar 202433.0033.6032.6033.1032.5017,746
08 Mar 202433.0533.0532.4032.8032.2022,466
07 Mar 202432.3533.3032.3533.0532.4523,708
06 Mar 202431.0033.2030.6532.6032.0199,413
05 Mar 202430.5531.5529.9530.8530.2935,720
04 Mar 202431.0032.1030.3530.4029.8538,719
01 Mar 202431.4031.4030.0030.6530.0942,220
29 Feb 202431.0032.0030.5030.9530.3973,505
28 Feb 202431.8032.8029.1031.3530.78150,771
27 Feb 202429.7031.1029.7031.0530.4927,218
26 Feb 202430.7531.0029.6030.7030.1435,449
23 Feb 202431.4531.5530.5530.7530.1924,278
22 Feb 202430.6531.8030.6531.4030.8330,388
21 Feb 202430.5031.1030.4030.6530.0912,782
20 Feb 202430.9031.0530.1531.0530.4917,523
19 Feb 202430.3030.9030.1030.3529.8013,405
16 Feb 202430.0031.1030.0030.6530.0922,433
15 Feb 202429.9030.6529.8530.4529.9024,976
14 Feb 202429.8030.0529.3029.9029.3622,719
13 Feb 202431.0031.1030.0530.1029.5521,337
12 Feb 202431.1531.2530.7031.0030.4419,668
09 Feb 202431.8531.9030.9531.2030.6328,448
08 Feb 202430.7532.2530.6032.0031.4256,867
07 Feb 202430.2031.2529.8030.9530.3933,157
06 Feb 202429.6030.2529.0530.2029.6528,990
05 Feb 202431.0031.0029.2529.4528.9229,499
02 Feb 202430.7031.4529.7029.7029.1641,229
01 Feb 202430.7030.7030.1030.4529.9027,049
31 Jan 202430.0031.0030.0030.7030.1430,114
30 Jan 202430.7030.7529.9530.4029.8538,738
29 Jan 202431.5531.5530.5030.6530.0927,982
26 Jan 202431.4031.9530.5531.7531.1783,228
25 Jan 202431.8032.0531.3031.7031.1231,875
24 Jan 202431.6031.8031.2531.3530.7823,337
23 Jan 202431.5031.6530.8031.6531.0832,601
22 Jan 202431.8031.8030.9531.1530.5876,377
19 Jan 202428.7532.0028.5531.4030.83152,040
18 Jan 202427.6028.0527.1027.6527.1521,285
17 Jan 202428.4028.4027.4527.4526.9525,999
16 Jan 202428.4028.7527.9528.7528.2328,014
15 Jan 202428.2028.6027.9528.4027.8819,086
12 Jan 202428.6029.0028.1028.8528.3318,827
11 Jan 202428.4528.8028.1528.4027.8821,146
10 Jan 202428.5528.5527.9527.9527.4417,408
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...