Georg Fischer AG (0QP4.IL)
IOB - IOB Delayed price. Currency in CHF
Add to watchlist
As of 03:25PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 63.95 | 64.10 | 62.55 | 63.05 | 63.05 | 4,783 |
| 24 Apr 2024 | 63.95 | 64.30 | 63.55 | 64.05 | 64.05 | 11,353 |
| 23 Apr 2024 | 62.45 | 63.65 | 62.45 | 63.65 | 63.65 | 11,886 |
| 22 Apr 2024 | 62.60 | 62.80 | 62.34 | 62.80 | 62.80 | 108,045 |
| 19 Apr 2024 | 61.85 | 62.45 | 61.50 | 61.60 | 61.60 | 21,436 |
| 19 Apr 2024 | 1.3 Dividend | |||||
| 18 Apr 2024 | 63.35 | 64.09 | 63.20 | 63.84 | 62.54 | 21,527 |
| 17 Apr 2024 | 63.70 | 64.05 | 63.24 | 63.88 | 62.57 | 15,447 |
| 16 Apr 2024 | 63.70 | 64.25 | 63.70 | 64.05 | 62.75 | 5,076 |
| 15 Apr 2024 | 65.20 | 65.55 | 64.73 | 64.73 | 63.41 | 5,511 |
| 12 Apr 2024 | 66.05 | 66.05 | 64.25 | 64.36 | 63.05 | 18,014 |
| 11 Apr 2024 | 65.35 | 65.55 | 64.55 | 64.98 | 63.66 | 16,626 |
| 10 Apr 2024 | 66.20 | 66.20 | 64.70 | 65.74 | 64.40 | 8,701 |
| 09 Apr 2024 | 66.20 | 66.50 | 65.70 | 65.71 | 64.37 | 14,954 |
| 08 Apr 2024 | 65.85 | 66.40 | 65.45 | 66.00 | 64.66 | 315,462 |
| 05 Apr 2024 | 65.05 | 65.95 | 64.55 | 65.11 | 63.78 | 16,400 |
| 04 Apr 2024 | 64.95 | 65.70 | 64.95 | 65.35 | 64.02 | 5,807 |
| 03 Apr 2024 | 64.85 | 65.20 | 64.00 | 64.63 | 63.31 | 198,434 |
| 02 Apr 2024 | 67.60 | 67.60 | 65.80 | 67.37 | 66.00 | 3,907 |
| 28 Mar 2024 | 66.85 | 67.25 | 66.60 | 66.91 | 65.55 | 36,458 |
| 27 Mar 2024 | 67.45 | 67.50 | 66.80 | 67.50 | 66.13 | 7,466 |
| 26 Mar 2024 | 66.50 | 67.65 | 66.04 | 67.41 | 66.04 | 13,355 |
| 25 Mar 2024 | 67.20 | 67.85 | 66.70 | 66.80 | 65.44 | 10,691 |
| 22 Mar 2024 | 69.10 | 69.10 | 68.00 | 68.00 | 66.62 | 9,662 |
| 21 Mar 2024 | 68.70 | 69.05 | 67.90 | 68.76 | 67.36 | 22,918 |
| 20 Mar 2024 | 69.65 | 70.60 | 68.39 | 69.36 | 67.94 | 297,568 |
| 19 Mar 2024 | 70.35 | 72.15 | 70.30 | 71.10 | 69.65 | 17,173 |
| 18 Mar 2024 | 68.95 | 69.90 | 68.90 | 69.30 | 67.89 | 22,034 |
| 15 Mar 2024 | 69.10 | 69.50 | 69.00 | 69.35 | 67.93 | 13,056 |
| 14 Mar 2024 | 69.35 | 69.65 | 69.17 | 69.45 | 68.04 | 27,385 |
| 13 Mar 2024 | 69.00 | 69.15 | 68.60 | 69.14 | 67.73 | 89,374 |
| 12 Mar 2024 | 68.00 | 68.81 | 67.55 | 68.81 | 67.41 | 26,117 |
| 11 Mar 2024 | 67.05 | 68.00 | 66.95 | 67.65 | 66.27 | 26,913 |
| 08 Mar 2024 | 67.55 | 67.80 | 67.15 | 67.23 | 65.86 | 2,574 |
| 07 Mar 2024 | 66.30 | 67.20 | 66.25 | 67.10 | 65.73 | 3,289 |
| 06 Mar 2024 | 65.65 | 66.91 | 65.65 | 65.74 | 64.41 | 11,582 |
| 05 Mar 2024 | 65.40 | 65.95 | 65.30 | 65.51 | 64.17 | 22,920 |
| 04 Mar 2024 | 65.60 | 65.81 | 65.00 | 65.81 | 64.47 | 11,615 |
| 01 Mar 2024 | 65.95 | 66.05 | 65.05 | 65.87 | 64.53 | 16,882 |
| 29 Feb 2024 | 66.15 | 66.15 | 65.15 | 65.58 | 64.25 | 5,933 |
| 28 Feb 2024 | 66.05 | 66.10 | 65.35 | 66.10 | 64.76 | 8,780 |
| 27 Feb 2024 | 67.20 | 67.20 | 66.10 | 66.25 | 64.90 | 85,995 |
| 26 Feb 2024 | 67.10 | 67.30 | 66.35 | 67.20 | 65.83 | 9,319 |
| 23 Feb 2024 | 64.45 | 67.30 | 64.45 | 66.81 | 65.45 | 89,853 |
| 22 Feb 2024 | 61.90 | 61.95 | 61.45 | 61.69 | 60.44 | 25,617 |
| 21 Feb 2024 | 61.20 | 61.50 | 60.90 | 61.41 | 60.16 | 7,538 |
| 20 Feb 2024 | 61.80 | 62.50 | 61.45 | 61.71 | 60.45 | 12,079 |
| 19 Feb 2024 | 62.40 | 62.40 | 61.45 | 61.65 | 60.39 | 29,884 |
| 16 Feb 2024 | 62.35 | 62.90 | 62.35 | 62.85 | 61.57 | 30,689 |
| 15 Feb 2024 | 62.35 | 62.85 | 61.50 | 62.37 | 61.10 | 8,631 |
| 14 Feb 2024 | 60.70 | 61.00 | 60.20 | 61.00 | 59.75 | 7,650 |
| 13 Feb 2024 | 61.00 | 61.05 | 60.05 | 60.91 | 59.67 | 121,121 |
| 12 Feb 2024 | 61.30 | 61.30 | 60.75 | 61.06 | 59.81 | 12,079 |
| 09 Feb 2024 | 60.75 | 60.82 | 60.20 | 60.40 | 59.17 | 12,897 |
| 08 Feb 2024 | 60.25 | 60.85 | 60.03 | 60.64 | 59.41 | 11,569 |
| 07 Feb 2024 | 59.75 | 60.25 | 59.50 | 60.11 | 58.88 | 11,216 |
| 06 Feb 2024 | 59.55 | 59.95 | 59.35 | 59.75 | 58.53 | 12,239 |
| 05 Feb 2024 | 59.50 | 59.50 | 58.85 | 59.49 | 58.28 | 8,830 |
| 02 Feb 2024 | 59.65 | 60.15 | 59.00 | 59.01 | 57.80 | 12,006 |
| 01 Feb 2024 | 58.60 | 59.05 | 58.20 | 58.63 | 57.44 | 16,565 |
| 31 Jan 2024 | 59.55 | 59.60 | 58.09 | 58.09 | 56.91 | 33,865 |
| 30 Jan 2024 | 59.30 | 59.80 | 59.20 | 59.56 | 58.34 | 41,863 |
| 29 Jan 2024 | 58.75 | 59.30 | 58.70 | 59.15 | 57.95 | 15,521 |
| 26 Jan 2024 | 59.15 | 59.35 | 59.10 | 59.26 | 58.05 | 4,568 |
| 25 Jan 2024 | 59.15 | 59.40 | 59.00 | 59.15 | 57.95 | 7,894 |
| 24 Jan 2024 | 59.15 | 59.16 | 58.80 | 59.16 | 57.95 | 9,559 |
| 23 Jan 2024 | 58.80 | 58.95 | 58.54 | 58.58 | 57.38 | 11,705 |
| 22 Jan 2024 | 58.15 | 58.70 | 58.00 | 58.40 | 57.21 | 15,142 |
| 19 Jan 2024 | 58.00 | 58.05 | 57.00 | 57.05 | 55.89 | 138,982 |
| 18 Jan 2024 | 56.60 | 57.50 | 56.40 | 57.30 | 56.13 | 5,913 |
| 17 Jan 2024 | 56.60 | 56.85 | 56.45 | 56.54 | 55.39 | 24,440 |
| 16 Jan 2024 | 58.00 | 58.41 | 57.30 | 57.40 | 56.23 | 34,356 |
| 15 Jan 2024 | 59.50 | 59.85 | 58.89 | 58.90 | 57.70 | 5,415 |
| 12 Jan 2024 | 59.80 | 60.20 | 59.55 | 59.70 | 58.48 | 7,164 |
| 11 Jan 2024 | 59.75 | 60.00 | 59.24 | 59.45 | 58.24 | 17,077 |
| 10 Jan 2024 | 59.45 | 59.55 | 59.05 | 59.05 | 57.85 | 4,722 |
| 09 Jan 2024 | 59.80 | 59.80 | 59.30 | 59.65 | 58.44 | 12,456 |
| 08 Jan 2024 | 59.55 | 59.65 | 59.10 | 59.56 | 58.34 | 10,286 |
| 05 Jan 2024 | 59.00 | 59.40 | 58.60 | 59.15 | 57.95 | 9,055 |
| 04 Jan 2024 | 59.85 | 59.95 | 59.25 | 59.72 | 58.51 | 9,385 |
| 03 Jan 2024 | 60.90 | 61.00 | 59.55 | 59.75 | 58.53 | 23,228 |
| 02 Jan 2024 | 61.17 | 61.17 | 61.17 | 61.17 | 59.93 | - |
| 29 Dec 2023 | 60.80 | 61.50 | 60.80 | 61.17 | 59.93 | 8,326 |
| 28 Dec 2023 | 61.50 | 61.50 | 60.75 | 60.95 | 59.71 | 12,524 |
| 27 Dec 2023 | 60.85 | 61.60 | 60.85 | 61.20 | 59.95 | 18,367 |
| 22 Dec 2023 | 61.00 | 61.50 | 60.85 | 61.20 | 59.95 | 11,388 |
| 21 Dec 2023 | 60.60 | 61.35 | 60.60 | 60.96 | 59.71 | 27,755 |
| 20 Dec 2023 | 61.50 | 61.50 | 60.60 | 61.14 | 59.90 | 53,607 |
| 19 Dec 2023 | 60.80 | 61.45 | 60.55 | 60.59 | 59.36 | 47,886 |
| 18 Dec 2023 | 60.80 | 61.35 | 60.65 | 61.06 | 59.81 | 13,953 |
| 15 Dec 2023 | 61.30 | 61.50 | 60.80 | 61.25 | 60.00 | 23,875 |
| 14 Dec 2023 | 59.75 | 60.65 | 59.50 | 60.20 | 58.98 | 16,079 |
| 13 Dec 2023 | 58.95 | 59.10 | 58.45 | 58.68 | 57.49 | 18,654 |
| 12 Dec 2023 | 59.10 | 59.10 | 58.65 | 58.86 | 57.66 | 17,792 |
| 11 Dec 2023 | 58.35 | 58.85 | 58.35 | 58.49 | 57.30 | 79,994 |
| 08 Dec 2023 | 58.45 | 58.60 | 58.10 | 58.35 | 57.16 | 19,747 |
| 07 Dec 2023 | 58.10 | 58.25 | 57.80 | 58.10 | 56.92 | 16,117 |
| 06 Dec 2023 | 58.00 | 58.60 | 58.00 | 58.24 | 57.06 | 38,808 |
| 05 Dec 2023 | 57.15 | 58.25 | 56.90 | 58.11 | 56.93 | 37,063 |
| 04 Dec 2023 | 57.90 | 57.90 | 57.00 | 57.18 | 56.01 | 212,883 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.