UK markets open in 7 hours 8 minutes

Feintool International Holding AG (FTON.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
17.75-0.15 (-0.84%)
At close: 05:31PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202417.6018.0017.6017.7517.754,452
29 Apr 202417.6018.0017.6017.9017.906,167
26 Apr 202417.9017.9017.5517.6017.605,672
25 Apr 202417.8017.9017.7017.8517.854,422
25 Apr 20240.34 Dividend
24 Apr 202418.1518.1517.8017.9517.614,833
23 Apr 202418.0018.2017.8018.1517.817,050
22 Apr 202418.0518.2017.9018.2017.864,563
19 Apr 202417.8518.1017.3518.0017.6618,183
18 Apr 202417.9017.9017.4017.4017.0718,164
17 Apr 202417.6017.9017.4017.7017.369,509
16 Apr 202417.6517.6517.2517.4517.1211,232
15 Apr 202418.0018.0017.6517.8017.463,533
12 Apr 202417.8018.0017.6517.8017.463,886
11 Apr 202417.8018.0517.7517.9017.564,043
10 Apr 202418.0018.2017.8017.8017.4610,290
09 Apr 202418.3018.3018.0018.0017.664,687
08 Apr 202418.4018.5018.3018.4018.051,825
05 Apr 202418.4518.5018.0518.4018.056,434
04 Apr 202418.0018.6517.8518.5018.1528,144
03 Apr 202419.0019.0017.9018.0017.6622,700
02 Apr 202419.3519.3518.8518.8518.4926,610
28 Mar 202419.0019.3418.8818.9818.627,190
27 Mar 202418.7019.0018.3619.0018.6411,924
26 Mar 202418.1818.7418.1818.7418.394,346
25 Mar 202418.1218.7018.1218.5418.197,647
22 Mar 202418.1018.6018.1018.3017.958,024
21 Mar 202418.0418.3018.0018.1017.7616,787
20 Mar 202418.2018.2618.0418.1017.764,253
19 Mar 202418.2018.4418.2018.4418.093,161
18 Mar 202418.1018.4418.1018.3017.957,896
15 Mar 202417.9018.1817.8218.1017.764,570
14 Mar 202418.2018.2017.7017.9017.567,710
13 Mar 202418.3018.4418.1018.2217.873,296
12 Mar 202418.5018.5018.2218.3017.953,943
11 Mar 202418.4018.5018.2218.5018.1516,254
08 Mar 202418.4018.4217.6618.1617.8210,514
07 Mar 202418.6818.7618.6018.6018.25647
06 Mar 202418.6018.8418.6018.8418.487,471
05 Mar 202419.0019.0018.5418.6018.2510,109
04 Mar 202419.0819.0818.9018.9418.5810,889
01 Mar 202418.9019.1018.9019.1018.748,917
29 Feb 202418.6219.2018.6219.0018.6414,859
28 Feb 202418.5819.0418.5818.9018.5432,261
27 Feb 202418.0018.6218.0018.4818.1316,958
26 Feb 202417.9418.1817.8218.1817.8411,217
23 Feb 202417.7617.9017.6617.9017.568,191
22 Feb 202417.3617.8017.3617.4617.1318,114
21 Feb 202417.3817.6817.3617.4217.0911,209
20 Feb 202417.2417.3817.0017.3817.0516,586
19 Feb 202417.1417.2617.0017.0416.7211,420
16 Feb 202417.2817.4817.1417.2616.936,355
15 Feb 202417.5017.6817.0217.6217.293,703
14 Feb 202417.6817.6816.9417.2816.952,256
13 Feb 202417.5017.7416.8016.8016.485,751
12 Feb 202416.6017.5016.6017.3817.0513,674
09 Feb 202416.8016.8416.4016.6416.3216,395
08 Feb 202417.2017.2016.6816.7216.4017,863
07 Feb 202417.2217.4217.1817.2016.873,854
06 Feb 202417.5017.5017.1817.3417.018,816
05 Feb 202417.6017.7017.4817.4817.1513,191
02 Feb 202417.9017.9817.6017.6217.299,020
01 Feb 202417.8018.0017.7018.0017.662,592
31 Jan 202418.0218.0217.6617.7017.3622,665
30 Jan 202417.5418.0217.5417.8017.466,855
29 Jan 202417.7818.0217.5217.5817.256,857
26 Jan 202417.8018.0017.7417.7417.403,432
25 Jan 202418.0018.4417.8417.8417.504,938
24 Jan 202417.8018.4617.3218.0017.6612,899
23 Jan 202417.7617.8017.2617.7017.3614,820
22 Jan 202417.9617.9617.6017.7417.4013,837
19 Jan 202417.8817.9817.6617.6617.3318,541
18 Jan 202417.4017.8017.3817.6817.3522,848
17 Jan 202417.0017.4416.9017.3016.9775,798
16 Jan 202417.0017.0016.7817.0016.6816,999
15 Jan 202416.9216.9216.8016.9016.588,396
12 Jan 202417.0017.1616.9016.9016.588,558
11 Jan 202417.5017.5017.0017.0016.6810,703
10 Jan 202417.3817.5017.2417.5017.173,830
09 Jan 202417.5017.5017.1017.1416.829,341
08 Jan 202417.6417.6417.3817.5017.175,109
05 Jan 202417.8617.8617.6617.7217.387,077
04 Jan 202417.9417.9417.8817.9417.602,980
03 Jan 202418.3818.3817.9217.9617.628,583
29 Dec 202318.2018.3018.0618.1417.804,483
28 Dec 202318.1018.2817.8618.1217.788,488
27 Dec 202318.0418.2018.0018.0817.744,836
22 Dec 202318.0418.1018.0218.0417.701,082
21 Dec 202318.2018.2018.0218.1617.823,038
20 Dec 202318.1218.4218.0018.1617.826,825
19 Dec 202318.1218.1218.0018.0217.688,139
18 Dec 202318.1018.2018.0418.2017.863,887
15 Dec 202318.1018.1817.9218.1017.7625,508
14 Dec 202317.9018.1817.9018.0417.708,143
13 Dec 202317.8618.1817.8618.0617.724,324
12 Dec 202318.0618.2017.8018.0017.6615,408
11 Dec 202318.1818.4818.0418.2017.8614,916
08 Dec 202318.4018.6018.1818.5818.236,242
07 Dec 202318.3818.6818.1218.6418.297,918
06 Dec 202318.7018.7218.0418.1017.7617,066
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...