UK markets closed

EFG International AG (0QJX.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
10.83-0.23 (-2.11%)
At close: 05:48PM BST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
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
26 Mar 20240.55 Dividend
25 Mar 202411.8612.1411.8612.0611.5117,088
22 Mar 202411.8611.9411.7611.8611.3212,237
21 Mar 202411.8811.9811.8411.9211.379,224
20 Mar 202411.8411.8611.7611.8211.287,741
19 Mar 202411.9211.9211.9211.9211.385,644
18 Mar 202411.8811.9611.8611.9211.385,892
15 Mar 202412.0812.0811.8211.8211.282,026
14 Mar 202412.1012.1412.0812.0911.5422,897
13 Mar 202411.7012.0211.7012.0211.4714,385
12 Mar 202411.7611.8011.7411.8011.266,633
11 Mar 202411.7611.7811.6611.7211.1936,257
08 Mar 202411.8011.8411.7411.8411.3022,378
07 Mar 202412.1612.1612.0012.1211.5728,525
06 Mar 202412.1612.1612.1012.1011.5517,635
05 Mar 202412.3012.4312.2612.2611.7017,159
04 Mar 202412.4012.5212.4012.5011.939,063
01 Mar 202412.7012.7412.5612.6012.0228,778
29 Feb 202412.6012.6612.5412.6612.0829,591
28 Feb 202412.4812.5412.4812.5011.9329,624
27 Feb 202412.2212.3212.2212.3111.7515,280
26 Feb 202412.0212.3212.0212.2811.7210,450
23 Feb 202412.1612.2512.1212.2511.691,710
22 Feb 202411.9412.3211.9412.1411.5812,925
21 Feb 202412.3012.5412.0812.0811.5341,167
20 Feb 202411.8011.9011.7611.8311.2927,458
19 Feb 202411.7411.7811.7011.7011.176,906
16 Feb 202411.7611.8611.7211.7811.2441,526
15 Feb 202411.6011.7211.6011.6811.144,484
14 Feb 202411.4811.5611.4811.5611.032,126
13 Feb 202411.5811.5811.4411.4410.925,001
12 Feb 202411.6011.6011.5011.6011.078,125
09 Feb 202411.2611.4011.2611.3110.8011,807
08 Feb 202411.3611.4211.3011.3710.8531,492
07 Feb 202411.3611.3811.3011.3810.864,511
06 Feb 202411.2811.4111.2611.3010.7945,313
05 Feb 202411.2811.4611.2211.3610.8522,021
02 Feb 202411.2411.3011.2211.2410.734,421
01 Feb 202411.2611.3811.1611.2010.698,269
31 Jan 202411.1811.2211.1011.2110.7031,487
30 Jan 202411.0411.0410.9610.9810.4811,564
29 Jan 202411.0011.2110.9610.9610.4635,915
26 Jan 202410.6411.0810.6411.0710.5730,413
25 Jan 202410.4610.5010.4410.5010.029,699
24 Jan 202410.5210.5810.4610.5010.0210,874
23 Jan 202410.5010.5610.3910.409.933,856
22 Jan 202410.5410.5410.4810.5410.062,128
19 Jan 202410.6010.6010.4610.469.9811,170
18 Jan 202410.7210.7210.5410.6910.218,622
17 Jan 202410.7810.8010.6410.8010.3131,393
16 Jan 202410.8810.8810.7610.8210.3312,976
15 Jan 202410.9410.9410.8610.9010.406,260
12 Jan 202410.7810.9410.7810.8610.3619,112
11 Jan 202411.0611.2010.8810.8810.38170,469
10 Jan 202410.7811.1010.7810.9210.4229,725
09 Jan 202410.7610.8410.7610.7910.3023,891
08 Jan 202410.6610.7610.6210.7010.2113,755
05 Jan 202410.6210.6810.6210.6510.168,508
04 Jan 202410.6210.7210.5710.6810.193,388
03 Jan 202410.8610.8810.5610.5610.0821,787
02 Jan 2024------
29 Dec 202310.7410.8410.7410.7910.303,979
28 Dec 202310.8210.8410.7610.7610.2719,426
27 Dec 202310.6610.7610.6610.6710.188,495
22 Dec 202310.6010.7010.6010.6310.146,705
21 Dec 202310.6210.6610.6010.6410.154,743
20 Dec 202310.6410.7010.6010.6710.187,798
19 Dec 202310.6810.7210.5210.5410.064,438
18 Dec 202310.5210.7010.5010.6610.174,002
15 Dec 202310.5610.7410.5410.5410.06116,750
14 Dec 202310.5210.6210.4810.5610.083,419
13 Dec 202310.3810.4610.3810.429.94925
12 Dec 202310.3810.3810.2810.369.8922,477
11 Dec 202310.5610.6410.5010.5110.0320,741
08 Dec 202310.4210.5610.4210.5210.0410,869
07 Dec 202310.3610.5010.3410.449.967,945
06 Dec 202310.4810.5010.4010.409.938,474
05 Dec 202310.3410.4610.2810.469.986,983
04 Dec 202310.4410.4610.2210.429.9513,164
01 Dec 202310.5610.5610.4610.4810.009,656
30 Nov 202310.4610.6010.2410.459.9813,183
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...