Orell Füssli AG (OFN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:30PM CEST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 76.60 | 76.60 | 75.80 | 76.00 | 76.00 | 253 |
| 27 June 2024 | 77.00 | 77.20 | 76.20 | 77.20 | 77.20 | 223 |
| 26 June 2024 | 77.20 | 77.20 | 76.20 | 77.00 | 77.00 | 404 |
| 25 June 2024 | 77.20 | 77.20 | 77.00 | 77.00 | 77.00 | 372 |
| 24 June 2024 | 78.00 | 78.00 | 76.00 | 77.00 | 77.00 | 690 |
| 21 June 2024 | 77.00 | 77.80 | 76.60 | 77.80 | 77.80 | 125 |
| 20 June 2024 | 76.60 | 77.60 | 76.60 | 77.20 | 77.20 | 149 |
| 19 June 2024 | 78.00 | 78.00 | 76.40 | 77.80 | 77.80 | 702 |
| 18 June 2024 | 77.40 | 78.00 | 76.80 | 78.00 | 78.00 | 224 |
| 17 June 2024 | 78.00 | 79.20 | 78.00 | 78.00 | 78.00 | 1,020 |
| 14 June 2024 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | 417 |
| 13 June 2024 | 76.60 | 79.60 | 76.60 | 79.60 | 79.60 | 1,008 |
| 12 June 2024 | 77.80 | 78.00 | 77.80 | 78.00 | 78.00 | 63 |
| 11 June 2024 | 78.00 | 78.20 | 76.40 | 77.00 | 77.00 | 400 |
| 10 June 2024 | 77.80 | 78.40 | 77.00 | 77.60 | 77.60 | 526 |
| 07 June 2024 | 77.40 | 78.00 | 76.80 | 77.80 | 77.80 | 911 |
| 06 June 2024 | 76.80 | 77.20 | 76.80 | 77.20 | 77.20 | 744 |
| 05 June 2024 | 76.80 | 78.00 | 76.00 | 76.40 | 76.40 | 2,170 |
| 04 June 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | 2 |
| 03 June 2024 | 77.40 | 78.40 | 77.20 | 77.40 | 77.40 | 1,281 |
| 31 May 2024 | 77.00 | 77.40 | 77.00 | 77.20 | 77.20 | 242 |
| 30 May 2024 | 76.40 | 77.40 | 76.40 | 76.40 | 76.40 | 763 |
| 29 May 2024 | 77.80 | 77.80 | 75.00 | 77.00 | 77.00 | 2,478 |
| 28 May 2024 | 76.60 | 78.20 | 76.60 | 78.00 | 78.00 | 1,661 |
| 27 May 2024 | 78.00 | 78.20 | 77.00 | 77.80 | 77.80 | 1,311 |
| 24 May 2024 | 78.60 | 78.60 | 77.20 | 77.20 | 77.20 | 248 |
| 23 May 2024 | 77.80 | 79.20 | 77.80 | 77.80 | 77.80 | 886 |
| 22 May 2024 | 78.60 | 78.60 | 77.80 | 77.80 | 77.80 | 359 |
| 21 May 2024 | 76.80 | 78.80 | 76.80 | 78.40 | 78.40 | 659 |
| 17 May 2024 | 77.20 | 77.80 | 76.80 | 77.00 | 77.00 | 853 |
| 16 May 2024 | 77.80 | 78.80 | 77.80 | 78.40 | 78.40 | 694 |
| 15 May 2024 | 78.40 | 78.40 | 77.00 | 78.40 | 78.40 | 1,272 |
| 14 May 2024 | 78.60 | 79.00 | 78.00 | 78.20 | 78.20 | 788 |
| 13 May 2024 | 79.00 | 79.00 | 76.60 | 78.20 | 78.20 | 1,087 |
| 10 May 2024 | 79.00 | 79.40 | 78.00 | 79.20 | 79.20 | 1,310 |
| 10 May 2024 | 3.9 Dividend | |||||
| 08 May 2024 | 80.40 | 80.40 | 79.80 | 80.40 | 76.50 | 1,128 |
| 07 May 2024 | 80.00 | 80.40 | 79.80 | 80.40 | 76.50 | 1,789 |
| 06 May 2024 | 80.00 | 80.60 | 78.20 | 79.80 | 75.93 | 2,150 |
| 03 May 2024 | 80.00 | 80.40 | 80.00 | 80.00 | 76.12 | 221 |
| 02 May 2024 | 80.00 | 80.60 | 80.00 | 80.00 | 76.12 | 800 |
| 30 Apr 2024 | 80.00 | 80.00 | 79.60 | 80.00 | 76.12 | 236 |
| 29 Apr 2024 | 80.60 | 80.60 | 80.00 | 80.00 | 76.12 | 999 |
| 26 Apr 2024 | 80.20 | 80.40 | 79.00 | 80.40 | 76.50 | 964 |
| 25 Apr 2024 | 79.00 | 80.40 | 79.00 | 80.40 | 76.50 | 317 |
| 24 Apr 2024 | 80.00 | 80.40 | 79.00 | 80.40 | 76.50 | 710 |
| 23 Apr 2024 | 81.00 | 81.00 | 78.00 | 80.20 | 76.31 | 1,268 |
| 22 Apr 2024 | 81.40 | 81.40 | 80.00 | 80.80 | 76.88 | 910 |
| 19 Apr 2024 | 81.80 | 82.00 | 80.60 | 80.60 | 76.69 | 957 |
| 18 Apr 2024 | 81.40 | 83.00 | 81.00 | 81.80 | 77.83 | 2,151 |
| 17 Apr 2024 | 81.00 | 81.80 | 80.00 | 81.40 | 77.45 | 931 |
| 16 Apr 2024 | 81.80 | 81.80 | 80.20 | 81.00 | 77.07 | 523 |
| 15 Apr 2024 | 82.00 | 83.60 | 81.00 | 82.00 | 78.02 | 3,216 |
| 12 Apr 2024 | 79.00 | 82.40 | 78.80 | 81.80 | 77.83 | 5,254 |
| 11 Apr 2024 | 79.20 | 79.60 | 78.60 | 79.60 | 75.74 | 531 |
| 10 Apr 2024 | 77.20 | 80.00 | 77.20 | 79.00 | 75.17 | 5,520 |
| 09 Apr 2024 | 78.20 | 78.20 | 76.80 | 77.20 | 73.46 | 1,198 |
| 08 Apr 2024 | 78.20 | 78.20 | 77.40 | 77.80 | 74.03 | 23 |
| 05 Apr 2024 | 78.20 | 78.20 | 76.40 | 77.20 | 73.46 | 695 |
| 04 Apr 2024 | 78.00 | 78.40 | 76.40 | 78.40 | 74.60 | 614 |
| 03 Apr 2024 | 78.20 | 78.40 | 78.00 | 78.20 | 74.41 | 198 |
| 02 Apr 2024 | 77.40 | 79.00 | 77.40 | 78.40 | 74.60 | 1,211 |
| 28 Mar 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 73.26 | 142 |
| 27 Mar 2024 | 77.00 | 77.00 | 75.60 | 77.00 | 73.26 | 681 |
| 26 Mar 2024 | 76.00 | 77.00 | 75.80 | 77.00 | 73.26 | 3,486 |
| 25 Mar 2024 | 76.00 | 76.60 | 75.20 | 75.80 | 72.12 | 3,803 |
| 22 Mar 2024 | 75.40 | 76.00 | 75.40 | 76.00 | 72.31 | 493 |
| 21 Mar 2024 | 74.40 | 75.40 | 74.40 | 75.40 | 71.74 | 370 |
| 20 Mar 2024 | 75.00 | 75.40 | 74.60 | 74.60 | 70.98 | 519 |
| 19 Mar 2024 | 75.80 | 76.00 | 74.00 | 75.00 | 71.36 | 2,164 |
| 18 Mar 2024 | 75.80 | 76.00 | 75.00 | 75.60 | 71.93 | 684 |
| 15 Mar 2024 | 76.00 | 76.00 | 74.60 | 75.00 | 71.36 | 1,405 |
| 14 Mar 2024 | 75.80 | 76.00 | 75.00 | 76.00 | 72.31 | 1,071 |
| 13 Mar 2024 | 75.40 | 75.60 | 75.00 | 75.40 | 71.74 | 872 |
| 12 Mar 2024 | 75.40 | 75.40 | 75.00 | 75.20 | 71.55 | 1,300 |
| 11 Mar 2024 | 76.60 | 76.60 | 74.00 | 75.60 | 71.93 | 2,400 |
| 08 Mar 2024 | 74.60 | 77.00 | 74.60 | 75.80 | 72.12 | 4,533 |
| 07 Mar 2024 | 73.60 | 74.00 | 73.60 | 74.00 | 70.41 | 140 |
| 06 Mar 2024 | 73.20 | 73.60 | 73.00 | 73.60 | 70.03 | 834 |
| 05 Mar 2024 | 73.00 | 73.20 | 72.20 | 73.20 | 69.65 | 98 |
| 04 Mar 2024 | 72.60 | 73.80 | 72.40 | 72.40 | 68.89 | 172 |
| 01 Mar 2024 | 73.40 | 73.80 | 72.80 | 73.80 | 70.22 | 500 |
| 29 Feb 2024 | 73.20 | 74.20 | 73.20 | 74.20 | 70.60 | 179 |
| 28 Feb 2024 | 74.20 | 74.20 | 73.20 | 73.20 | 69.65 | 33 |
| 27 Feb 2024 | 73.80 | 74.40 | 73.00 | 73.80 | 70.22 | 525 |
| 26 Feb 2024 | 73.60 | 73.80 | 73.20 | 73.80 | 70.22 | 23 |
| 23 Feb 2024 | 73.80 | 73.80 | 73.60 | 73.80 | 70.22 | 160 |
| 22 Feb 2024 | 73.80 | 73.80 | 73.20 | 73.20 | 69.65 | 411 |
| 21 Feb 2024 | 73.80 | 73.80 | 73.60 | 73.80 | 70.22 | 159 |
| 20 Feb 2024 | 73.80 | 73.80 | 73.60 | 73.80 | 70.22 | 48 |
| 19 Feb 2024 | 73.00 | 74.20 | 72.60 | 72.60 | 69.08 | 227 |
| 16 Feb 2024 | 73.60 | 73.80 | 72.60 | 73.80 | 70.22 | 762 |
| 15 Feb 2024 | 73.60 | 73.60 | 73.40 | 73.60 | 70.03 | 152 |
| 14 Feb 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 70.03 | 60 |
| 13 Feb 2024 | 74.40 | 74.40 | 73.00 | 73.60 | 70.03 | 786 |
| 12 Feb 2024 | 73.00 | 74.40 | 73.00 | 73.40 | 69.84 | 347 |
| 09 Feb 2024 | 73.20 | 73.80 | 73.00 | 73.80 | 70.22 | 124 |
| 08 Feb 2024 | 74.40 | 74.40 | 73.20 | 74.00 | 70.41 | 154 |
| 07 Feb 2024 | 74.40 | 74.40 | 73.40 | 73.40 | 69.84 | 130 |
| 06 Feb 2024 | 74.40 | 74.40 | 73.20 | 74.40 | 70.79 | 227 |
| *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.