UK markets closed

Aluflexpack AG (AFP.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
15.25+0.30 (+2.01%)
At close: 05:30PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202415.0015.2515.0015.2515.2518,138
16 May 202414.9515.0014.9014.9514.952,305
15 May 202414.8515.0014.8015.0015.003,682
14 May 202414.8514.9014.8514.8514.859,995
13 May 202414.8014.8514.8014.8514.858,277
10 May 202414.8014.9014.8014.8514.858,301
08 May 202414.7514.8014.7514.8014.8015,429
07 May 202414.7514.8014.7014.7514.7516,846
06 May 202414.8014.8514.7514.8014.8022,679
03 May 202414.9514.9514.7014.8514.857,414
02 May 202414.6515.0014.6515.0015.0022,813
30 Apr 202414.6514.7514.6014.7014.707,015
29 Apr 202414.8014.8014.6514.6514.656,160
26 Apr 202414.7014.8014.6514.8014.806,757
25 Apr 202414.8014.8014.6514.7014.704,611
24 Apr 202414.6514.8014.6514.8014.8084,412
23 Apr 202414.6514.8014.5514.6014.6020,385
22 Apr 202414.7014.8014.7014.7014.704,674
19 Apr 202414.8014.8014.7014.7014.7011,517
18 Apr 202414.9514.9514.7514.7514.7515,994
17 Apr 202414.9014.9514.8514.8514.8512,333
16 Apr 202415.0015.0014.9014.9514.9510,783
15 Apr 202414.9015.0014.8014.9014.9025,992
12 Apr 202414.9515.0014.9014.9014.9015,031
11 Apr 202414.9515.1014.9514.9514.9513,437
10 Apr 202415.0515.1515.0015.1015.10101,563
09 Apr 202414.9515.1014.9015.0515.0519,723
08 Apr 202415.0015.1014.9015.0515.056,633
05 Apr 202415.0515.0514.9515.0515.0512,419
04 Apr 202414.9515.1014.9515.0515.0510,682
03 Apr 202414.7014.9514.7014.9514.95372,652
02 Apr 202415.3015.4014.7014.8014.8032,163
28 Mar 202414.7015.2014.7015.1815.18101,396
27 Mar 202414.5614.7214.5414.6614.667,723
26 Mar 202414.5814.6214.5414.5614.5624,817
25 Mar 202414.5414.6014.5214.5214.5211,691
22 Mar 202414.5414.5814.5014.5214.5222,177
21 Mar 202414.5014.6214.4414.5614.5620,399
20 Mar 202414.5014.5614.5014.5014.5033,377
19 Mar 202414.5214.5814.5014.5014.5012,631
18 Mar 202414.5214.6014.5014.5214.528,975
15 Mar 202414.4614.5414.4614.5014.5027,345
14 Mar 202414.5014.5414.4614.4614.4616,603
13 Mar 202414.5814.6214.5214.5214.529,603
12 Mar 202414.5014.6414.5014.6214.624,807
11 Mar 202414.5214.6414.5014.5214.52440,409
08 Mar 202414.5414.6014.5014.5214.527,514
07 Mar 202414.5614.5614.3414.5014.5020,583
06 Mar 202414.4014.5214.3214.5014.5038,808
05 Mar 202414.4014.4014.3214.4014.407,951
04 Mar 202414.4814.4814.2614.3214.3220,612
01 Mar 202414.3614.4614.3014.4614.4631,886
29 Feb 202414.4214.4614.3614.3814.3835,949
28 Feb 202414.4814.4814.4014.4814.4821,703
27 Feb 202414.5014.5214.4014.4014.4018,015
26 Feb 202414.4214.5014.3814.4214.4227,830
23 Feb 202414.4014.6214.4014.4614.4639,100
22 Feb 202414.6614.6614.3614.4014.4025,415
21 Feb 202414.6814.6814.4014.4814.4824,632
20 Feb 202414.3614.7414.3014.7214.7284,612
19 Feb 202414.2014.6014.2014.2614.2641,932
16 Feb 202416.1016.1014.0014.1214.12464,938
15 Feb 20248.608.748.568.718.7116,344
14 Feb 20248.358.558.308.558.5546,194
13 Feb 20247.958.497.958.208.2037,871
12 Feb 20247.718.167.717.807.8038,684
09 Feb 20247.507.587.447.587.5846,044
08 Feb 20247.457.507.437.507.5039,394
07 Feb 20247.607.747.427.447.4446,820
06 Feb 20247.807.807.567.567.568,730
05 Feb 20247.947.947.827.827.826,844
02 Feb 20247.947.957.807.807.8030,686
01 Feb 20247.907.907.817.827.8223,913
31 Jan 20247.857.947.807.947.948,235
30 Jan 20247.907.927.807.807.8012,045
29 Jan 20247.957.987.857.857.855,228
26 Jan 20248.068.067.857.957.957,494
25 Jan 20248.458.457.857.927.9258,526
24 Jan 20248.568.578.398.508.509,461
23 Jan 20248.708.708.608.618.614,961
22 Jan 20248.758.758.678.738.732,958
19 Jan 20248.758.778.708.758.754,191
18 Jan 20248.658.808.658.708.7021,459
17 Jan 20248.708.798.668.688.684,775
16 Jan 20248.638.808.638.758.7516,588
15 Jan 20248.758.758.628.708.7033,643
12 Jan 20248.858.908.728.808.806,502
11 Jan 20248.698.808.698.808.8015,051
10 Jan 20248.908.908.748.748.744,436
09 Jan 20248.908.908.888.908.905,836
08 Jan 20248.958.958.808.958.9511,605
05 Jan 20248.808.898.758.808.8010,723
04 Jan 20248.948.988.808.828.8223,484
03 Jan 20248.858.958.818.908.909,967
29 Dec 20238.908.968.858.958.9511,253
28 Dec 20238.988.988.858.908.9013,951
27 Dec 20238.999.008.908.938.9311,015
22 Dec 20238.799.008.798.978.9727,595
21 Dec 20238.698.958.628.748.7422,208
20 Dec 20238.698.698.508.628.6214,315
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...