UK markets closed

EFG International AG (EFGN.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
11.42+0.16 (+1.42%)
At close: 05:30PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202411.2611.4811.2211.4211.42413,371
02 May 202411.0011.6810.9811.2611.26920,020
30 Apr 202410.7610.8210.6810.6810.68218,827
29 Apr 202410.6810.8410.6210.7810.78190,022
26 Apr 202410.6010.7210.6010.6810.68159,037
25 Apr 202410.5810.7410.5610.6810.68230,085
24 Apr 202410.7410.7610.5410.5810.58182,548
23 Apr 202410.9810.9810.7810.7810.78192,328
22 Apr 202411.1211.1810.8010.8610.86177,242
19 Apr 202411.0611.1210.9211.1211.12174,141
18 Apr 202411.1011.1210.9411.0611.06183,853
17 Apr 202411.1011.2010.9211.0011.00163,350
16 Apr 202411.4811.4811.0011.0611.06288,698
15 Apr 202411.3611.4811.2811.4611.462,175,617
12 Apr 202411.3011.5011.2211.3011.30157,086
11 Apr 202411.2211.3611.2211.3011.30135,815
10 Apr 202411.1011.2610.9611.2611.26504,014
09 Apr 202411.2411.2611.1011.1211.12183,146
08 Apr 202411.0811.3011.0211.2411.24224,412
05 Apr 202411.1211.2611.0811.1411.14160,078
04 Apr 202411.2411.2811.1811.2811.28155,197
03 Apr 202411.1611.4010.9811.3211.32268,627
02 Apr 202411.2611.3811.1611.1811.18139,741
28 Mar 202411.4211.4211.2011.2611.26207,094
27 Mar 202411.6211.6211.1811.2611.26220,746
26 Mar 202411.6211.7011.4411.5811.58284,616
26 Mar 20240.55 Dividend
25 Mar 202411.8012.2011.8012.1411.59363,321
22 Mar 202411.9412.0211.7611.7611.23124,228
21 Mar 202411.8011.9811.7611.9211.38216,972
20 Mar 202411.8611.9011.7411.7811.25120,698
19 Mar 202411.9211.9411.7811.9211.38124,141
18 Mar 202411.8411.9611.8011.9211.3892,342
15 Mar 202411.8212.1211.8011.8611.32373,246
14 Mar 202412.1812.3011.9812.1411.59327,797
13 Mar 202411.7812.0211.7012.0211.48345,343
12 Mar 202411.7811.8211.7211.8011.27158,459
11 Mar 202411.8011.8211.6611.7211.19237,041
08 Mar 202411.9811.9811.7011.8411.30490,918
07 Mar 202412.1012.2612.0012.0011.46275,430
06 Mar 202412.2412.2612.0612.1011.55174,874
05 Mar 202412.4212.4612.2412.2611.70190,277
04 Mar 202412.4612.5812.4012.5011.93138,074
01 Mar 202412.7012.7812.5612.6012.03252,442
29 Feb 202412.5412.6812.5212.6612.09274,009
28 Feb 202412.2812.5812.2812.5011.93196,779
27 Feb 202412.2212.3612.1412.3211.76174,868
26 Feb 202412.1812.3412.0412.2811.72203,615
23 Feb 202412.3012.3012.0812.1811.63290,322
22 Feb 202412.0812.3211.9412.3211.76505,786
21 Feb 202412.0412.6012.0412.0811.53632,524
20 Feb 202411.6611.9011.6611.9011.36213,867
19 Feb 202411.7811.8411.6611.7011.17176,791
16 Feb 202411.6611.9011.6611.7811.25137,605
15 Feb 202411.5011.7411.5011.7211.1996,185
14 Feb 202411.4811.6011.4611.5611.0491,248
13 Feb 202411.5611.6211.4011.4410.92127,359
12 Feb 202411.3611.6011.3211.6011.07141,485
09 Feb 202411.2411.4011.2411.3410.8383,152
08 Feb 202411.5011.5011.2411.3010.79164,515
07 Feb 202411.5011.5011.3011.3810.86133,660
06 Feb 202411.2011.4411.1411.3610.85150,292
05 Feb 202411.4011.4411.2211.2210.71183,205
02 Feb 202411.3211.3411.2011.2410.73159,219
01 Feb 202411.3011.4011.1211.2010.69249,611
31 Jan 202411.1411.2611.0011.1410.64466,241
30 Jan 202411.0411.1210.9410.9810.48256,304
29 Jan 202411.2011.2810.8810.9610.46477,763
26 Jan 202410.8011.1210.6411.0410.54531,718
25 Jan 202410.4010.5410.4010.5010.0298,299
24 Jan 202410.3610.6610.3610.5010.02180,778
23 Jan 202410.4410.6010.3610.409.93113,094
22 Jan 202410.4610.6010.4210.4810.01196,940
19 Jan 202410.5410.6410.4410.469.99144,892
18 Jan 202410.6810.7810.5210.5810.10122,499
17 Jan 202410.8610.8610.6410.8010.31125,037
16 Jan 202410.9010.9210.7410.8210.33101,338
15 Jan 202410.9010.9210.8610.9010.41115,511
12 Jan 202410.8410.9810.7610.8610.37131,557
11 Jan 202410.9611.2010.8810.8810.39555,982
10 Jan 202410.8011.1010.7211.0410.54180,944
09 Jan 202410.8010.8810.7610.7610.2792,694
08 Jan 202410.7010.7610.6210.7410.25104,717
05 Jan 202410.5010.7010.5010.6410.16110,876
04 Jan 202410.6810.7610.5610.7010.22132,504
03 Jan 202410.8610.9610.5610.5610.08148,078
29 Dec 202310.7610.8410.7010.8010.31111,323
28 Dec 202310.7610.8410.7210.7610.2782,233
27 Dec 202310.6210.7610.6210.7610.27100,396
22 Dec 202310.7010.7010.6210.6610.1865,973
21 Dec 202310.5410.6810.5410.6410.16109,432
20 Dec 202310.5610.7010.5410.7010.22153,678
19 Dec 202310.4010.7410.4010.5410.0690,835
18 Dec 202310.4410.7010.4410.6610.18125,906
15 Dec 202310.2610.7410.2610.5410.06522,588
14 Dec 202310.6010.6210.4210.5210.04114,382
13 Dec 202310.2610.4810.2610.409.93105,696
12 Dec 202310.4610.4610.2210.369.89127,848
11 Dec 202310.4010.6610.4010.5010.02145,150
08 Dec 202310.3610.5810.3610.5210.04120,968
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...