UK Markets closed

EFG International AG (0QJX.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
12.82-0.30 (-2.29%)
At close: 04:11PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202412.8412.8412.8212.8212.82659
25 Jul 202413.1813.1813.1213.1213.12693
24 Jul 202413.6013.6013.4613.4613.46276
23 Jul 202413.4413.4413.4413.4413.44580
22 Jul 202413.4013.5013.3413.4013.4013,558
19 Jul 202413.2613.4413.2613.4013.404,985
18 Jul 202413.3213.4013.3013.3413.341,292
17 Jul 2024------
16 Jul 202413.3013.3013.3013.3013.30219
15 Jul 202413.4213.4813.4213.4813.48515
12 Jul 2024------
11 Jul 2024------
10 Jul 2024------
09 Jul 2024------
08 Jul 202413.1613.2613.1213.2013.20271,860
05 Jul 202413.4013.4013.2213.2213.22850
04 Jul 202413.5613.5613.3613.3713.379,981
03 Jul 2024------
02 Jul 2024------
01 Jul 202413.2013.4013.1813.4013.401,453
28 Jun 202413.2013.3013.2013.2213.226,656
27 Jun 202412.9613.2212.9613.2013.20700,996
26 Jun 202413.0213.0212.9812.9812.9881
25 Jun 202413.1613.3413.0813.1013.10229,858
24 Jun 202413.1813.3013.1813.3013.30192
21 Jun 202413.1813.2013.0613.0813.081,719
20 Jun 202413.1613.4213.1613.4213.429,679
19 Jun 202412.8413.1012.8413.1013.10769
18 Jun 202412.7613.1012.7613.1013.101,270
17 Jun 202412.5412.5812.4012.5812.58358,001
14 Jun 2024------
13 Jun 2024------
12 Jun 202412.9012.9012.7612.7612.7635,624
11 Jun 202412.9213.1012.9213.1013.1016,153
10 Jun 202412.8612.9212.7012.9212.925,303
07 Jun 202412.9413.1612.8813.1213.123,307
06 Jun 202413.3413.3413.1413.1813.1840,370
05 Jun 202412.3012.4812.3012.4812.483,166
04 Jun 202412.2612.4212.2412.4212.422,608
03 Jun 202412.2012.2812.1612.2412.241,429
31 May 202411.9412.2211.8612.2212.228,334
30 May 202411.8611.8611.6411.8611.86494
29 May 2024------
28 May 202412.4012.4411.9811.9811.982,170
24 May 202411.9612.1811.9612.1812.18348,077
23 May 202412.0212.1012.0012.1012.1014
22 May 202411.8412.0411.8412.0412.049
21 May 202411.5611.6811.5611.6811.68494
20 May 2024------
17 May 202411.6411.6811.6211.6811.687,213
16 May 202411.5011.7411.5011.7211.7210,940
15 May 202411.4611.4611.4611.4611.461,772
14 May 202411.6611.6811.6211.6811.681,034
13 May 202411.7811.8411.7811.8411.84562
10 May 202411.8811.9011.7611.9011.904,597
09 May 2024------
08 May 202411.5811.5811.5411.5411.542,111
07 May 202411.5411.6611.5411.6611.66326
03 May 202411.2611.4811.2611.4211.4214,482
02 May 202411.1011.5211.1011.2611.2610,186
01 May 2024------
30 Apr 202410.7610.7610.6810.6810.6816,034
29 Apr 202410.8210.8210.8210.8210.823,108
26 Apr 202410.6610.7010.6610.6710.6713,607
25 Apr 202410.6010.7610.5810.6610.6616,331
24 Apr 202410.6810.7010.5610.7010.7013,965
23 Apr 202410.8610.9610.7810.8310.8317,525
22 Apr 202410.8211.0710.8011.0611.068,180
19 Apr 202410.9211.1210.9211.1211.1238,556
18 Apr 202411.0411.0610.9411.0011.001,785
17 Apr 202411.1011.1210.9411.0511.0519,390
16 Apr 202411.0611.4811.0211.0211.024,513
15 Apr 202411.3811.4611.3611.4111.411,164
12 Apr 202411.4211.4611.3011.3011.305,982
11 Apr 202411.3211.3211.2411.3011.309,528
10 Apr 202411.1011.2610.9911.2611.2693,037
09 Apr 202411.1611.2011.1211.1211.128,173
08 Apr 202411.0811.2811.0411.2411.2426,112
05 Apr 202411.1611.2411.1411.1411.1420,218
04 Apr 202411.2011.2811.1611.2811.285,165
03 Apr 202411.3411.3411.2311.3111.3112,601
02 Apr 202411.2611.3011.1611.2011.2036,930
28 Mar 202411.3811.3811.2611.3611.3628,248
27 Mar 202411.5611.6211.2011.3911.3929,430
26 Mar 202411.5211.6211.5211.5811.5836,944
25 Mar 202411.8612.1411.8612.0612.0617,088
22 Mar 202411.8611.9411.7611.8611.8612,237
21 Mar 202411.8811.9811.8411.9211.929,224
20 Mar 202411.8411.8611.7611.8211.827,741
19 Mar 202411.9211.9211.9211.9211.925,644
18 Mar 202411.8811.9611.8611.9211.925,892
15 Mar 202412.0812.0811.8211.8211.822,026
14 Mar 202412.1012.1412.0812.0912.0922,897
13 Mar 202411.7012.0211.7012.0212.0214,385
12 Mar 202411.7611.8011.7411.8011.806,633
11 Mar 202411.7611.7811.6611.7211.7236,257
08 Mar 202411.8011.8411.7411.8411.8422,378
07 Mar 202412.1612.1612.0012.1212.1228,525
06 Mar 202412.1612.1612.1012.1012.1017,635
05 Mar 202412.3012.4312.2612.2612.2617,159
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...