UK markets closed

SFS Group AG (SFSN.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
111.20+0.40 (+0.36%)
At close: 05:31PM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
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
05 Feb 2024105.60108.20105.60107.20104.7925,198
02 Feb 2024107.60108.60106.00106.00103.6125,283
01 Feb 2024105.40106.40104.00106.40104.0039,901
31 Jan 2024104.40106.00103.80104.20101.8526,842
30 Jan 2024104.00105.40104.00104.60102.2412,566
29 Jan 2024104.40104.40102.80104.00101.6610,433
26 Jan 2024103.40105.40102.80104.60102.2419,925
25 Jan 2024104.00104.00102.20103.40101.0724,037
24 Jan 2024102.00102.40100.60102.40100.0919,885
23 Jan 202498.10101.8098.10100.8098.5320,799
22 Jan 2024100.00100.4099.3099.9097.6519,305
19 Jan 2024101.00101.0098.7098.9096.6723,908
18 Jan 202498.60101.6097.90100.6098.3325,875
17 Jan 2024102.00102.0097.6098.7096.4832,749
16 Jan 2024102.00103.80102.00103.20100.8826,422
15 Jan 2024102.40103.20102.20103.00100.6810,679
12 Jan 2024103.00103.20101.80102.80100.4812,523
11 Jan 2024103.00103.20101.20101.6099.3114,813
10 Jan 2024102.60102.6099.90102.0099.7019,907
09 Jan 2024103.20103.20102.20102.2099.9012,833
08 Jan 2024102.60103.60101.20102.60100.299,991
05 Jan 2024102.80103.20101.20102.60100.2915,783
04 Jan 2024101.60103.20101.40102.80100.4817,583
03 Jan 2024103.20103.80101.00101.6099.3112,619
29 Dec 2023104.00104.40103.20104.20101.858,452
28 Dec 2023103.60104.20102.80103.40101.0712,155
27 Dec 2023104.60104.80102.60103.60101.2721,769
22 Dec 2023102.80104.80102.80104.80102.449,848
21 Dec 2023104.00104.80102.60103.60101.2714,598
20 Dec 2023104.60105.60103.80105.00102.6418,202
19 Dec 2023104.00105.60103.40104.20101.8525,337
18 Dec 2023103.00104.40103.00104.20101.8518,893
15 Dec 2023103.60104.60103.40104.20101.8530,718
14 Dec 2023101.60104.20101.00103.20100.8862,485
13 Dec 2023101.40101.4099.8099.9097.6520,797
12 Dec 202399.40102.0098.40101.0098.7339,357
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...