Siegfried Holding AG (SFZN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:31PM CEST
Time period:
11 June 2023 - 11 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 June 2024 | 919.00 | 929.00 | 909.00 | 912.00 | 912.00 | 3,752 |
| 07 June 2024 | 916.00 | 930.00 | 915.00 | 929.00 | 929.00 | 10,410 |
| 06 June 2024 | 897.00 | 917.00 | 897.00 | 916.00 | 916.00 | 10,692 |
| 05 June 2024 | 881.00 | 898.00 | 876.00 | 896.00 | 896.00 | 7,375 |
| 04 June 2024 | 886.00 | 886.00 | 871.00 | 881.00 | 881.00 | 4,762 |
| 03 June 2024 | 902.00 | 902.00 | 875.00 | 889.00 | 889.00 | 5,576 |
| 31 May 2024 | 879.00 | 899.00 | 872.00 | 899.00 | 899.00 | 11,971 |
| 30 May 2024 | 872.00 | 887.00 | 872.00 | 880.00 | 880.00 | 6,289 |
| 29 May 2024 | 876.00 | 883.00 | 872.00 | 876.00 | 876.00 | 4,076 |
| 28 May 2024 | 887.00 | 894.00 | 878.00 | 879.00 | 879.00 | 3,935 |
| 27 May 2024 | 883.00 | 892.00 | 877.00 | 886.00 | 886.00 | 2,794 |
| 24 May 2024 | 891.00 | 894.00 | 879.00 | 884.00 | 884.00 | 4,572 |
| 23 May 2024 | 889.00 | 905.00 | 889.00 | 897.00 | 897.00 | 7,433 |
| 22 May 2024 | 875.00 | 885.00 | 875.00 | 885.00 | 885.00 | 4,209 |
| 21 May 2024 | 885.00 | 888.00 | 875.00 | 880.00 | 880.00 | 7,131 |
| 17 May 2024 | 886.00 | 886.00 | 871.00 | 885.00 | 885.00 | 4,547 |
| 16 May 2024 | 886.00 | 894.00 | 877.00 | 886.00 | 886.00 | 4,818 |
| 15 May 2024 | 863.00 | 886.00 | 863.00 | 884.00 | 884.00 | 5,530 |
| 14 May 2024 | 861.00 | 871.00 | 857.00 | 869.00 | 869.00 | 3,861 |
| 13 May 2024 | 856.00 | 861.00 | 843.00 | 861.00 | 861.00 | 5,631 |
| 10 May 2024 | 859.00 | 863.00 | 851.00 | 858.00 | 858.00 | 4,429 |
| 08 May 2024 | 860.00 | 875.00 | 852.00 | 859.00 | 859.00 | 6,826 |
| 07 May 2024 | 863.00 | 865.00 | 849.00 | 859.00 | 859.00 | 3,615 |
| 06 May 2024 | 862.00 | 874.00 | 855.00 | 862.00 | 862.00 | 3,711 |
| 03 May 2024 | 885.00 | 885.00 | 863.00 | 863.00 | 863.00 | 3,410 |
| 03 May 2024 | 3.6 Dividend | |||||
| 02 May 2024 | 879.00 | 886.00 | 875.00 | 885.00 | 881.40 | 3,687 |
| 30 Apr 2024 | 883.00 | 886.00 | 875.00 | 882.00 | 878.41 | 3,387 |
| 29 Apr 2024 | 879.00 | 887.00 | 874.00 | 886.00 | 882.40 | 3,207 |
| 26 Apr 2024 | 872.00 | 876.00 | 865.00 | 876.00 | 872.44 | 4,113 |
| 25 Apr 2024 | 875.00 | 875.00 | 866.00 | 870.00 | 866.46 | 4,873 |
| 24 Apr 2024 | 889.00 | 891.00 | 875.00 | 877.00 | 873.43 | 3,994 |
| 23 Apr 2024 | 887.00 | 892.00 | 879.00 | 884.00 | 880.40 | 8,418 |
| 22 Apr 2024 | 890.00 | 900.00 | 881.00 | 884.00 | 880.40 | 6,229 |
| 19 Apr 2024 | 870.00 | 889.00 | 868.00 | 889.00 | 885.38 | 4,311 |
| 18 Apr 2024 | 880.00 | 880.00 | 853.00 | 877.00 | 873.43 | 5,994 |
| 17 Apr 2024 | 883.00 | 890.00 | 878.00 | 878.00 | 874.43 | 3,479 |
| 16 Apr 2024 | 883.00 | 896.00 | 878.00 | 886.00 | 882.40 | 4,835 |
| 15 Apr 2024 | 888.00 | 899.00 | 875.00 | 890.00 | 886.38 | 3,262 |
| 12 Apr 2024 | 899.00 | 903.00 | 887.00 | 887.00 | 883.39 | 3,865 |
| 11 Apr 2024 | 892.00 | 898.00 | 889.00 | 897.00 | 893.35 | 3,170 |
| 10 Apr 2024 | 899.00 | 901.00 | 886.00 | 895.00 | 891.36 | 3,710 |
| 09 Apr 2024 | 890.00 | 898.00 | 885.00 | 894.00 | 890.36 | 3,374 |
| 08 Apr 2024 | 887.00 | 890.00 | 877.00 | 890.00 | 886.38 | 3,966 |
| 05 Apr 2024 | 870.00 | 888.00 | 858.00 | 885.00 | 881.40 | 6,513 |
| 04 Apr 2024 | 888.00 | 888.00 | 872.00 | 878.00 | 874.43 | 5,621 |
| 03 Apr 2024 | 866.00 | 890.00 | 851.00 | 885.00 | 881.40 | 8,488 |
| 02 Apr 2024 | 887.00 | 899.00 | 856.00 | 871.00 | 867.46 | 18,833 |
| 28 Mar 2024 | 910.00 | 921.50 | 910.00 | 921.00 | 917.25 | 5,063 |
| 27 Mar 2024 | 911.00 | 916.50 | 903.50 | 907.50 | 903.81 | 4,236 |
| 26 Mar 2024 | 913.00 | 917.00 | 902.00 | 913.50 | 909.78 | 5,001 |
| 25 Mar 2024 | 893.00 | 912.50 | 889.50 | 911.50 | 907.79 | 5,836 |
| 22 Mar 2024 | 906.00 | 908.50 | 885.50 | 890.50 | 886.88 | 10,821 |
| 21 Mar 2024 | 930.50 | 934.00 | 905.50 | 906.50 | 902.81 | 10,938 |
| 20 Mar 2024 | 913.00 | 933.00 | 913.00 | 925.00 | 921.24 | 8,457 |
| 19 Mar 2024 | 928.50 | 928.50 | 914.50 | 917.00 | 913.27 | 6,536 |
| 18 Mar 2024 | 923.00 | 936.00 | 923.00 | 933.00 | 929.20 | 8,834 |
| 15 Mar 2024 | 910.00 | 923.00 | 907.50 | 920.50 | 916.76 | 8,297 |
| 14 Mar 2024 | 915.50 | 923.50 | 912.00 | 916.00 | 912.27 | 5,420 |
| 13 Mar 2024 | 920.00 | 921.00 | 906.50 | 916.00 | 912.27 | 6,049 |
| 12 Mar 2024 | 921.50 | 924.00 | 916.50 | 920.50 | 916.76 | 6,484 |
| 11 Mar 2024 | 911.00 | 921.50 | 906.50 | 921.50 | 917.75 | 6,944 |
| 08 Mar 2024 | 944.00 | 947.50 | 924.00 | 924.00 | 920.24 | 5,401 |
| 07 Mar 2024 | 924.00 | 950.00 | 924.00 | 944.00 | 940.16 | 7,744 |
| 06 Mar 2024 | 914.50 | 931.00 | 911.00 | 929.50 | 925.72 | 8,145 |
| 05 Mar 2024 | 924.00 | 927.50 | 914.50 | 917.50 | 913.77 | 14,675 |
| 04 Mar 2024 | 903.50 | 929.00 | 903.50 | 929.00 | 925.22 | 9,356 |
| 01 Mar 2024 | 888.50 | 905.00 | 880.00 | 905.00 | 901.32 | 5,365 |
| 29 Feb 2024 | 891.50 | 897.50 | 884.00 | 886.00 | 882.40 | 6,447 |
| 28 Feb 2024 | 896.00 | 900.00 | 881.50 | 890.50 | 886.88 | 4,674 |
| 27 Feb 2024 | 907.00 | 908.50 | 896.00 | 900.50 | 896.84 | 5,568 |
| 26 Feb 2024 | 894.50 | 910.00 | 894.00 | 909.00 | 905.30 | 6,385 |
| 23 Feb 2024 | 884.00 | 905.50 | 884.00 | 895.00 | 891.36 | 7,475 |
| 22 Feb 2024 | 875.00 | 890.00 | 856.00 | 887.00 | 883.39 | 10,492 |
| 21 Feb 2024 | 861.00 | 863.00 | 852.50 | 861.50 | 858.00 | 14,591 |
| 20 Feb 2024 | 898.00 | 903.00 | 831.50 | 845.00 | 841.56 | 26,194 |
| 19 Feb 2024 | 906.00 | 914.00 | 895.00 | 913.50 | 909.78 | 6,786 |
| 16 Feb 2024 | 912.00 | 914.00 | 907.00 | 910.00 | 906.30 | 4,343 |
| 15 Feb 2024 | 901.50 | 916.00 | 897.50 | 914.00 | 910.28 | 7,163 |
| 14 Feb 2024 | 880.00 | 901.00 | 880.00 | 899.00 | 895.34 | 4,742 |
| 13 Feb 2024 | 894.00 | 894.00 | 881.00 | 890.00 | 886.38 | 3,130 |
| 12 Feb 2024 | 884.00 | 891.50 | 881.00 | 891.50 | 887.87 | 3,849 |
| 09 Feb 2024 | 879.00 | 886.50 | 875.50 | 883.50 | 879.91 | 3,004 |
| 08 Feb 2024 | 875.50 | 885.00 | 875.50 | 880.50 | 876.92 | 3,120 |
| 07 Feb 2024 | 869.00 | 880.00 | 869.00 | 877.00 | 873.43 | 5,232 |
| 06 Feb 2024 | 871.50 | 873.50 | 864.00 | 871.00 | 867.46 | 2,543 |
| 05 Feb 2024 | 840.50 | 873.00 | 839.50 | 869.50 | 865.96 | 9,342 |
| 02 Feb 2024 | 850.00 | 863.00 | 835.50 | 837.50 | 834.09 | 6,276 |
| 01 Feb 2024 | 860.50 | 866.00 | 842.00 | 846.00 | 842.56 | 3,680 |
| 31 Jan 2024 | 880.00 | 880.00 | 861.50 | 863.00 | 859.49 | 6,676 |
| 30 Jan 2024 | 867.00 | 885.00 | 866.00 | 879.00 | 875.42 | 9,920 |
| 29 Jan 2024 | 868.50 | 876.00 | 860.00 | 862.50 | 858.99 | 5,170 |
| 26 Jan 2024 | 853.00 | 880.00 | 852.50 | 869.50 | 865.96 | 8,310 |
| 25 Jan 2024 | 840.50 | 855.50 | 836.00 | 853.50 | 850.03 | 4,925 |
| 24 Jan 2024 | 860.00 | 860.00 | 843.00 | 847.00 | 843.55 | 4,407 |
| 23 Jan 2024 | 865.00 | 868.50 | 851.00 | 855.00 | 851.52 | 3,449 |
| 22 Jan 2024 | 861.00 | 869.50 | 858.50 | 866.00 | 862.48 | 4,944 |
| 19 Jan 2024 | 856.50 | 862.50 | 844.00 | 851.50 | 848.04 | 4,611 |
| 18 Jan 2024 | 849.50 | 855.50 | 840.50 | 853.50 | 850.03 | 5,517 |
| 17 Jan 2024 | 849.50 | 852.50 | 843.50 | 850.00 | 846.54 | 3,766 |
| *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.