UK markets open in 5 hours 8 minutes
NIKKEI 225
37,992.26 -822.30 (-2.12%) HANG SENG
17,821.65 -120.13 (-0.67%) CRUDE OIL
78.33 -0.12 (-0.15%) GOLD FUTURES
2,342.40 -6.70 (-0.29%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,381.14 +269.36 (+0.52%)
Aluflexpack AG (AFP.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:30PM CEST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 14.65 | 14.80 | 14.55 | 14.55 | 14.55 | 118 |
| 13 Jun 2024 | 14.55 | 14.75 | 14.55 | 14.60 | 14.60 | 1,773 |
| 12 Jun 2024 | 14.60 | 14.70 | 14.50 | 14.50 | 14.50 | 4,150 |
| 11 Jun 2024 | 14.70 | 14.85 | 14.65 | 14.65 | 14.65 | 6,403 |
| 10 Jun 2024 | 14.85 | 15.00 | 14.75 | 14.75 | 14.75 | 308 |
| 07 Jun 2024 | 14.80 | 14.85 | 14.70 | 14.80 | 14.80 | 4,268 |
| 06 Jun 2024 | 14.80 | 15.00 | 14.80 | 14.90 | 14.90 | 10,613 |
| 05 Jun 2024 | 15.05 | 15.10 | 14.95 | 15.10 | 15.10 | 12,453 |
| 04 Jun 2024 | 14.95 | 15.10 | 14.95 | 15.10 | 15.10 | 17,873 |
| 03 Jun 2024 | 15.00 | 15.05 | 14.90 | 14.90 | 14.90 | 1,535 |
| 31 May 2024 | 15.00 | 15.05 | 15.00 | 15.00 | 15.00 | 1,032 |
| 30 May 2024 | 15.00 | 15.10 | 15.00 | 15.05 | 15.05 | 8,739 |
| 29 May 2024 | 15.10 | 15.15 | 14.85 | 15.05 | 15.05 | 11,349 |
| 28 May 2024 | 15.15 | 15.15 | 15.00 | 15.10 | 15.10 | 12,732 |
| 27 May 2024 | 15.00 | 15.30 | 14.95 | 15.30 | 15.30 | 21,865 |
| 24 May 2024 | 15.15 | 15.15 | 14.95 | 15.15 | 15.15 | 4,434 |
| 23 May 2024 | 15.05 | 15.25 | 15.00 | 15.15 | 15.15 | 102,751 |
| 22 May 2024 | 15.30 | 15.35 | 14.55 | 14.55 | 14.55 | 104,235 |
| 21 May 2024 | 15.25 | 15.35 | 15.25 | 15.35 | 15.35 | 10,096 |
| 17 May 2024 | 15.00 | 15.25 | 15.00 | 15.25 | 15.25 | 18,138 |
| 16 May 2024 | 14.95 | 15.00 | 14.90 | 14.95 | 14.95 | 2,305 |
| 15 May 2024 | 14.85 | 15.00 | 14.80 | 15.00 | 15.00 | 3,682 |
| 14 May 2024 | 14.85 | 14.90 | 14.85 | 14.85 | 14.85 | 9,995 |
| 13 May 2024 | 14.80 | 14.85 | 14.80 | 14.85 | 14.85 | 8,277 |
| 10 May 2024 | 14.80 | 14.90 | 14.80 | 14.85 | 14.85 | 8,301 |
| 08 May 2024 | 14.75 | 14.80 | 14.75 | 14.80 | 14.80 | 15,429 |
| 07 May 2024 | 14.75 | 14.80 | 14.70 | 14.75 | 14.75 | 16,846 |
| 06 May 2024 | 14.80 | 14.85 | 14.75 | 14.80 | 14.80 | 22,679 |
| 03 May 2024 | 14.95 | 14.95 | 14.70 | 14.85 | 14.85 | 7,414 |
| 02 May 2024 | 14.65 | 15.00 | 14.65 | 15.00 | 15.00 | 22,813 |
| 30 Apr 2024 | 14.65 | 14.75 | 14.60 | 14.70 | 14.70 | 7,015 |
| 29 Apr 2024 | 14.80 | 14.80 | 14.65 | 14.65 | 14.65 | 6,160 |
| 26 Apr 2024 | 14.70 | 14.80 | 14.65 | 14.80 | 14.80 | 6,757 |
| 25 Apr 2024 | 14.80 | 14.80 | 14.65 | 14.70 | 14.70 | 4,611 |
| 24 Apr 2024 | 14.65 | 14.80 | 14.65 | 14.80 | 14.80 | 84,412 |
| 23 Apr 2024 | 14.65 | 14.80 | 14.55 | 14.60 | 14.60 | 20,385 |
| 22 Apr 2024 | 14.70 | 14.80 | 14.70 | 14.70 | 14.70 | 4,674 |
| 19 Apr 2024 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | 11,517 |
| 18 Apr 2024 | 14.95 | 14.95 | 14.75 | 14.75 | 14.75 | 15,994 |
| 17 Apr 2024 | 14.90 | 14.95 | 14.85 | 14.85 | 14.85 | 12,333 |
| 16 Apr 2024 | 15.00 | 15.00 | 14.90 | 14.95 | 14.95 | 10,783 |
| 15 Apr 2024 | 14.90 | 15.00 | 14.80 | 14.90 | 14.90 | 25,992 |
| 12 Apr 2024 | 14.95 | 15.00 | 14.90 | 14.90 | 14.90 | 15,031 |
| 11 Apr 2024 | 14.95 | 15.10 | 14.95 | 14.95 | 14.95 | 13,437 |
| 10 Apr 2024 | 15.05 | 15.15 | 15.00 | 15.10 | 15.10 | 101,563 |
| 09 Apr 2024 | 14.95 | 15.10 | 14.90 | 15.05 | 15.05 | 19,723 |
| 08 Apr 2024 | 15.00 | 15.10 | 14.90 | 15.05 | 15.05 | 6,633 |
| 05 Apr 2024 | 15.05 | 15.05 | 14.95 | 15.05 | 15.05 | 12,419 |
| 04 Apr 2024 | 14.95 | 15.10 | 14.95 | 15.05 | 15.05 | 10,682 |
| 03 Apr 2024 | 14.70 | 14.95 | 14.70 | 14.95 | 14.95 | 372,652 |
| 02 Apr 2024 | 15.30 | 15.40 | 14.70 | 14.80 | 14.80 | 32,163 |
| 28 Mar 2024 | 14.70 | 15.20 | 14.70 | 15.18 | 15.18 | 101,396 |
| 27 Mar 2024 | 14.56 | 14.72 | 14.54 | 14.66 | 14.66 | 7,723 |
| 26 Mar 2024 | 14.58 | 14.62 | 14.54 | 14.56 | 14.56 | 24,817 |
| 25 Mar 2024 | 14.54 | 14.60 | 14.52 | 14.52 | 14.52 | 11,691 |
| 22 Mar 2024 | 14.54 | 14.58 | 14.50 | 14.52 | 14.52 | 22,177 |
| 21 Mar 2024 | 14.50 | 14.62 | 14.44 | 14.56 | 14.56 | 20,399 |
| 20 Mar 2024 | 14.50 | 14.56 | 14.50 | 14.50 | 14.50 | 33,377 |
| 19 Mar 2024 | 14.52 | 14.58 | 14.50 | 14.50 | 14.50 | 12,631 |
| 18 Mar 2024 | 14.52 | 14.60 | 14.50 | 14.52 | 14.52 | 8,975 |
| 15 Mar 2024 | 14.46 | 14.54 | 14.46 | 14.50 | 14.50 | 27,345 |
| 14 Mar 2024 | 14.50 | 14.54 | 14.46 | 14.46 | 14.46 | 16,603 |
| 13 Mar 2024 | 14.58 | 14.62 | 14.52 | 14.52 | 14.52 | 9,603 |
| 12 Mar 2024 | 14.50 | 14.64 | 14.50 | 14.62 | 14.62 | 4,807 |
| 11 Mar 2024 | 14.52 | 14.64 | 14.50 | 14.52 | 14.52 | 440,409 |
| 08 Mar 2024 | 14.54 | 14.60 | 14.50 | 14.52 | 14.52 | 7,514 |
| 07 Mar 2024 | 14.56 | 14.56 | 14.34 | 14.50 | 14.50 | 20,583 |
| 06 Mar 2024 | 14.40 | 14.52 | 14.32 | 14.50 | 14.50 | 38,808 |
| 05 Mar 2024 | 14.40 | 14.40 | 14.32 | 14.40 | 14.40 | 7,951 |
| 04 Mar 2024 | 14.48 | 14.48 | 14.26 | 14.32 | 14.32 | 20,612 |
| 01 Mar 2024 | 14.36 | 14.46 | 14.30 | 14.46 | 14.46 | 31,886 |
| 29 Feb 2024 | 14.42 | 14.46 | 14.36 | 14.38 | 14.38 | 35,949 |
| 28 Feb 2024 | 14.48 | 14.48 | 14.40 | 14.48 | 14.48 | 21,703 |
| 27 Feb 2024 | 14.50 | 14.52 | 14.40 | 14.40 | 14.40 | 18,015 |
| 26 Feb 2024 | 14.42 | 14.50 | 14.38 | 14.42 | 14.42 | 27,830 |
| 23 Feb 2024 | 14.40 | 14.62 | 14.40 | 14.46 | 14.46 | 39,100 |
| 22 Feb 2024 | 14.66 | 14.66 | 14.36 | 14.40 | 14.40 | 25,415 |
| 21 Feb 2024 | 14.68 | 14.68 | 14.40 | 14.48 | 14.48 | 24,632 |
| 20 Feb 2024 | 14.36 | 14.74 | 14.30 | 14.72 | 14.72 | 84,612 |
| 19 Feb 2024 | 14.20 | 14.60 | 14.20 | 14.26 | 14.26 | 41,932 |
| 16 Feb 2024 | 16.10 | 16.10 | 14.00 | 14.12 | 14.12 | 464,938 |
| 15 Feb 2024 | 8.60 | 8.74 | 8.56 | 8.71 | 8.71 | 16,344 |
| 14 Feb 2024 | 8.35 | 8.55 | 8.30 | 8.55 | 8.55 | 46,194 |
| 13 Feb 2024 | 7.95 | 8.49 | 7.95 | 8.20 | 8.20 | 37,871 |
| 12 Feb 2024 | 7.71 | 8.16 | 7.71 | 7.80 | 7.80 | 38,684 |
| 09 Feb 2024 | 7.50 | 7.58 | 7.44 | 7.58 | 7.58 | 46,044 |
| 08 Feb 2024 | 7.45 | 7.50 | 7.43 | 7.50 | 7.50 | 39,394 |
| 07 Feb 2024 | 7.60 | 7.74 | 7.42 | 7.44 | 7.44 | 46,820 |
| 06 Feb 2024 | 7.80 | 7.80 | 7.56 | 7.56 | 7.56 | 8,730 |
| 05 Feb 2024 | 7.94 | 7.94 | 7.82 | 7.82 | 7.82 | 6,844 |
| 02 Feb 2024 | 7.94 | 7.95 | 7.80 | 7.80 | 7.80 | 30,686 |
| 01 Feb 2024 | 7.90 | 7.90 | 7.81 | 7.82 | 7.82 | 23,913 |
| 31 Jan 2024 | 7.85 | 7.94 | 7.80 | 7.94 | 7.94 | 8,235 |
| 30 Jan 2024 | 7.90 | 7.92 | 7.80 | 7.80 | 7.80 | 12,045 |
| 29 Jan 2024 | 7.95 | 7.98 | 7.85 | 7.85 | 7.85 | 5,228 |
| 26 Jan 2024 | 8.06 | 8.06 | 7.85 | 7.95 | 7.95 | 7,494 |
| 25 Jan 2024 | 8.45 | 8.45 | 7.85 | 7.92 | 7.92 | 58,526 |
| 24 Jan 2024 | 8.56 | 8.57 | 8.39 | 8.50 | 8.50 | 9,461 |
| 23 Jan 2024 | 8.70 | 8.70 | 8.60 | 8.61 | 8.61 | 4,961 |
| 22 Jan 2024 | 8.75 | 8.75 | 8.67 | 8.73 | 8.73 | 2,958 |
| *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.