Canada markets closed

EFG International AG (EFGN.SW)

Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
13.22+0.02 (+0.15%)
At close: 05:30PM CEST
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202413.1213.3213.1213.2213.22245,589
Jun 27, 202412.9813.2212.9613.2013.20219,348
Jun 26, 202413.0813.1412.9212.9212.92228,441
Jun 25, 202413.3413.3413.0413.0813.08246,960
Jun 24, 202413.0013.3412.9413.3413.34194,181
Jun 21, 202413.3013.3613.0413.0813.08594,889
Jun 20, 202413.1613.4413.0213.3613.36389,231
Jun 19, 202412.6013.1212.5013.1013.10445,761
Jun 18, 202412.6013.1012.6013.0813.08279,399
Jun 17, 202412.4012.8012.3612.6012.60320,912
Jun 14, 202412.8012.8012.2812.3012.30320,810
Jun 13, 202412.6412.7612.4812.6812.68241,347
Jun 12, 202412.9613.0012.7612.7612.76185,787
Jun 11, 202412.9613.0812.8213.0013.00231,873
Jun 10, 202412.9012.9612.5612.8612.86289,543
Jun 07, 202413.1813.2212.8013.1013.10402,704
Jun 06, 202412.4413.7412.4013.1413.141,838,765
Jun 05, 202412.2412.5012.2412.4612.46174,416
Jun 04, 202412.2012.5012.2012.3812.38255,976
Jun 03, 202412.0812.4012.0812.2412.24316,333
May 31, 202411.9212.2811.8612.1412.14546,758
May 30, 202411.9012.0611.6412.0612.06524,617
May 29, 202411.9012.3011.8011.9611.96492,946
May 28, 202412.3212.5211.9812.0012.00669,863
May 27, 202412.4612.8212.3412.3612.36792,723
May 24, 202412.0012.2411.9212.2412.24225,520
May 23, 202411.9812.1411.9212.1012.10316,649
May 22, 202411.8012.1011.6812.1012.10255,575
May 21, 202411.5811.7411.5611.7411.74222,018
May 17, 202411.6611.7211.5811.6011.60138,167
May 16, 202411.3211.7611.3011.7411.74380,479
May 15, 202411.5811.6211.3211.3611.36372,580
May 14, 202411.7811.8011.5611.6611.66151,740
May 13, 202411.7812.0611.7211.8011.80243,205
May 10, 202411.5812.0811.5611.9411.94903,176
May 08, 202411.4611.7811.4611.5811.58243,492
May 07, 202411.5411.6811.5211.6811.68195,421
May 06, 202411.4611.5411.3611.5411.54195,704
May 03, 202411.2611.4811.2211.4211.42413,371
May 02, 202411.0011.6810.9811.2611.26920,020
Apr 30, 202410.7610.8210.6810.6810.68218,827
Apr 29, 202410.6810.8410.6210.7810.78190,022
Apr 26, 202410.6010.7210.6010.6810.68159,037
Apr 25, 202410.5810.7410.5610.6810.68230,085
Apr 24, 202410.7410.7610.5410.5810.58182,548
Apr 23, 202410.9810.9810.7810.7810.78192,328
Apr 22, 202411.1211.1810.8010.8610.86177,242
Apr 19, 202411.0611.1210.9211.1211.12174,141
Apr 18, 202411.1011.1210.9411.0611.06183,853
Apr 17, 202411.1011.2010.9211.0011.00163,350
Apr 16, 202411.4811.4811.0011.0611.06288,698
Apr 15, 202411.3611.4811.2811.4611.462,175,617
Apr 12, 202411.3011.5011.2211.3011.30157,086
Apr 11, 202411.2211.3611.2211.3011.30135,815
Apr 10, 202411.1011.2610.9611.2611.26504,014
Apr 09, 202411.2411.2611.1011.1211.12183,146
Apr 08, 202411.0811.3011.0211.2411.24224,412
Apr 05, 202411.1211.2611.0811.1411.14160,078
Apr 04, 202411.2411.2811.1811.2811.28155,197
Apr 03, 202411.1611.4010.9811.3211.32268,627
Apr 02, 202411.2611.3811.1611.1811.18139,741
Mar 28, 202411.4211.4211.2011.2611.26207,094
Mar 27, 202411.6211.6211.1811.2611.26220,746
Mar 26, 202411.6211.7011.4411.5811.58284,616
Mar 26, 20240.55 Dividend
Mar 25, 202411.8012.2011.8012.1411.59363,321
Mar 22, 202411.9412.0211.7611.7611.23124,228
Mar 21, 202411.8011.9811.7611.9211.38216,972
Mar 20, 202411.8611.9011.7411.7811.25120,698
Mar 19, 202411.9211.9411.7811.9211.38124,141
Mar 18, 202411.8411.9611.8011.9211.3892,342
Mar 15, 202411.8212.1211.8011.8611.32373,246
Mar 14, 202412.1812.3011.9812.1411.59327,797
Mar 13, 202411.7812.0211.7012.0211.48345,343
Mar 12, 202411.7811.8211.7211.8011.27158,459
Mar 11, 202411.8011.8211.6611.7211.19237,041
Mar 08, 202411.9811.9811.7011.8411.30490,918
Mar 07, 202412.1012.2612.0012.0011.46275,430
Mar 06, 202412.2412.2612.0612.1011.55174,874
Mar 05, 202412.4212.4612.2412.2611.70190,277
Mar 04, 202412.4612.5812.4012.5011.93138,074
Mar 01, 202412.7012.7812.5612.6012.03252,442
Feb 29, 202412.5412.6812.5212.6612.09274,009
Feb 28, 202412.2812.5812.2812.5011.93196,779
Feb 27, 202412.2212.3612.1412.3211.76174,868
Feb 26, 202412.1812.3412.0412.2811.72203,615
Feb 23, 202412.3012.3012.0812.1811.63290,322
Feb 22, 202412.0812.3211.9412.3211.76505,786
Feb 21, 202412.0412.6012.0412.0811.53632,524
Feb 20, 202411.6611.9011.6611.9011.36213,867
Feb 19, 202411.7811.8411.6611.7011.17176,791
Feb 16, 202411.6611.9011.6611.7811.25137,605
Feb 15, 202411.5011.7411.5011.7211.1996,185
Feb 14, 202411.4811.6011.4611.5611.0491,248
Feb 13, 202411.5611.6211.4011.4410.92127,359
Feb 12, 202411.3611.6011.3211.6011.07141,485
Feb 09, 202411.2411.4011.2411.3410.8383,152
Feb 08, 202411.5011.5011.2411.3010.79164,515
Feb 07, 202411.5011.5011.3011.3810.86133,660
Feb 06, 202411.2011.4411.1411.3610.85150,292
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...