Australia markets closed

SFS Group AG (SFSN.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
119.40-0.60 (-0.50%)
At close: 05:30PM CEST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 2024120.00120.60119.20119.40119.4017,732
27 June 2024117.80120.60117.60120.00120.0025,011
26 June 2024117.00118.80116.20117.80117.8020,909
25 June 2024120.00120.00117.40118.40118.4017,703
24 June 2024118.60119.80118.40119.60119.6020,084
21 June 2024120.60120.80118.40118.80118.8024,595
20 June 2024119.80121.80119.20120.60120.6021,277
19 June 2024120.20120.20119.00119.60119.6022,070
18 June 2024118.40120.00118.20119.60119.6031,721
17 June 2024117.40118.20116.40117.80117.8016,958
14 June 2024118.80118.80116.00117.40117.4030,578
13 June 2024122.80123.20118.00119.20119.2027,192
12 June 2024123.20125.80122.80125.60125.6013,231
11 June 2024121.40123.80121.40123.60123.6026,282
10 June 2024123.00123.60122.00122.80122.809,948
07 June 2024123.00123.00121.80122.80122.8015,838
06 June 2024122.00123.40121.20122.80122.8029,177
05 June 2024122.00122.40120.60122.20122.2014,888
04 June 2024122.20122.20120.80121.20121.2024,831
03 June 2024122.00123.60122.00122.40122.4022,435
31 May 2024124.00124.00122.00122.00122.0062,082
30 May 2024123.00124.00122.20123.80123.8012,365
29 May 2024124.40124.60122.60124.20124.2025,581
28 May 2024126.20127.40124.00125.20125.2022,644
27 May 2024128.40129.00126.40126.40126.4015,094
24 May 2024127.00129.40126.80128.40128.4038,606
23 May 2024125.80129.60125.00128.00128.0058,888
22 May 2024122.60125.60121.40125.40125.4034,242
21 May 2024117.60126.60117.00122.80122.8088,025
17 May 2024114.60115.00113.40113.80113.8016,106
16 May 2024115.40116.40114.40114.40114.4015,098
15 May 2024113.80115.80112.60115.60115.6021,190
14 May 2024115.00115.80113.80114.80114.8012,603
13 May 2024114.00114.60113.00114.60114.6017,854
10 May 2024113.60114.80113.20114.00114.0014,049
08 May 2024111.60112.80111.20112.80112.8023,104
07 May 2024112.00112.00110.60111.20111.2020,759
06 May 2024110.20111.20110.20110.80110.8011,492
03 May 2024109.00111.60109.00110.60110.6015,070
02 May 2024109.20109.80108.60109.20109.2018,129
30 Apr 2024110.80111.20109.40109.40109.4016,219
29 Apr 2024110.40111.80109.40111.20111.2021,760
26 Apr 2024109.00110.40108.80110.20110.2021,439
26 Apr 20242.5 Dividend
25 Apr 2024112.80113.20109.60111.00108.5029,562
24 Apr 2024112.60113.40112.40112.80110.2618,210
23 Apr 2024112.00112.80110.60112.60110.0635,192
22 Apr 2024110.40111.20109.20111.20108.7030,168
19 Apr 2024110.00110.60108.40110.40107.9125,666
18 Apr 2024112.80112.80110.00110.80108.3032,483
17 Apr 2024112.40113.00111.40112.00109.4814,982
16 Apr 2024113.40113.80112.20112.60110.0616,315
15 Apr 2024116.00116.00114.60115.40112.8038,246
12 Apr 2024116.60117.00114.00114.40111.8223,717
11 Apr 2024117.20117.20114.80115.60113.0022,164
10 Apr 2024116.60117.20115.40116.80114.1719,039
09 Apr 2024118.60118.60116.80116.80114.1713,372
08 Apr 2024117.00118.40116.40118.40115.7321,912
05 Apr 2024115.00117.00115.00116.80114.1717,062
04 Apr 2024117.20117.20115.60116.60113.9714,811
03 Apr 2024116.00116.80114.80116.40113.7817,960
02 Apr 2024118.40120.00116.00116.20113.5829,288
28 Mar 2024120.00120.00117.60118.60115.9326,213
27 Mar 2024119.60120.20118.80119.60116.9118,016
26 Mar 2024118.60120.00118.60119.40116.7121,596
25 Mar 2024118.60119.40118.20119.40116.71312,081
22 Mar 2024119.40120.40118.80118.80116.1228,574
21 Mar 2024116.40121.00115.60120.00117.3064,183
20 Mar 2024114.60116.20114.60115.40112.8016,532
19 Mar 2024116.60117.00114.80115.40112.8026,430
18 Mar 2024116.00116.80116.00116.00113.3924,291
15 Mar 2024115.80117.00115.60115.60113.0075,502
14 Mar 2024114.00116.00114.00115.40112.8029,736
13 Mar 2024114.60115.40114.20115.40112.8040,853
12 Mar 2024114.60115.00113.60114.60112.0234,489
11 Mar 2024112.20114.20112.20114.20111.6344,541
08 Mar 2024113.20113.60112.40113.40110.8557,650
07 Mar 2024106.40113.80106.40113.40110.8555,444
06 Mar 2024113.00114.40112.60114.00111.4385,164
05 Mar 2024111.60113.20111.60113.00110.4521,080
04 Mar 2024111.80112.60111.80112.40109.8715,425
01 Mar 2024110.80112.00110.20111.80109.2824,308
29 Feb 2024110.80110.80109.80110.40107.9131,405
28 Feb 2024109.60109.60108.80109.60107.1311,366
27 Feb 2024109.60110.20109.20109.80107.3312,220
26 Feb 2024109.20110.60109.20110.00107.5212,527
23 Feb 2024108.40110.00108.40110.00107.5213,099
22 Feb 2024110.00110.20108.20108.80106.3517,968
21 Feb 2024107.60109.20107.40108.80106.3511,731
20 Feb 2024109.80109.80108.20109.00106.5516,608
19 Feb 2024108.60109.20106.20109.00106.5515,294
16 Feb 2024107.60108.60107.40108.40105.9620,417
15 Feb 2024108.60108.80106.60107.40104.9814,754
14 Feb 2024106.20108.40106.20107.60105.1818,861
13 Feb 2024106.40106.40104.20105.80103.4220,066
12 Feb 2024108.80109.20106.00106.20103.8128,015
09 Feb 2024109.40110.00108.20108.80106.3514,754
08 Feb 2024110.00110.60108.80110.00107.5226,758
07 Feb 2024109.40110.00108.20109.80107.3343,075
06 Feb 2024107.60109.80107.40109.60107.1339,948
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...