UK markets close in 57 minutes

Feintool International Holding AG (FTONZ.XC)

Cboe UK - Cboe UK Real-time price. Currency in CHF
Add to watchlist
18.500.00 (0.00%)
As of 02:11PM BST. Market open.
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 202418.5018.5018.5018.5018.5055
25 Jun 202418.5018.5018.5018.5018.5030
24 Jun 202418.5018.5018.5018.5018.5034
21 Jun 202418.5018.5018.5018.5018.50-
20 Jun 202418.3018.5018.3018.5018.50451
19 Jun 202418.4518.5018.3018.3018.303,327
18 Jun 202418.4518.4518.4018.4018.402,166
17 Jun 202418.3518.3518.3518.3518.35-
14 Jun 202418.3518.4818.3518.3518.352,444
13 Jun 202418.3518.4018.2018.4018.40906
12 Jun 202418.3518.4018.3518.4018.40155
11 Jun 202418.2518.2518.2518.2518.25-
10 Jun 202418.3518.3518.2018.2518.25112
07 Jun 202418.4018.4018.4018.4018.403
06 Jun 202417.9218.1017.9218.1018.1056
05 Jun 202417.7517.8017.4517.4517.45447
04 Jun 202417.8017.8017.7017.7017.70233
03 Jun 202418.5018.5018.0518.0518.05272
31 May 202418.5018.5018.4518.4518.45621
30 May 202418.2518.6518.0518.4518.45412
29 May 202417.9017.9017.9017.9017.90195
28 May 202417.5017.8517.5017.8517.85280
24 May 202417.1517.4017.1517.2517.25130
23 May 202417.5517.5517.3817.3817.38388
22 May 202417.4017.5817.2517.3017.30204
21 May 202418.0518.0517.9517.9517.95263
20 May 202418.2018.2018.2018.2018.20-
17 May 202418.2018.2018.2018.2018.20-
16 May 202418.2018.2018.2018.2018.2090
15 May 202417.9518.0017.9518.0018.00856
14 May 202418.0218.0218.0218.0218.02-
13 May 202418.0218.0218.0218.0218.02-
10 May 202417.8018.0517.8018.0218.02538
09 May 202417.9017.9017.9017.9017.90-
08 May 202417.9017.9017.9017.9017.9031
07 May 202418.0018.0018.0018.0018.00184
03 May 202417.6517.6517.6017.6017.60381
02 May 202417.9517.9517.9517.9517.95150
01 May 202417.9517.9517.9517.9517.95-
30 Apr 202417.9517.9517.9517.9517.95176
29 Apr 202417.6017.6017.6017.6017.60-
26 Apr 202417.8517.8517.5517.6017.60222
25 Apr 202417.8517.8517.8517.8517.8598
25 Apr 20240.34 Dividend
24 Apr 202417.8017.8017.8017.8017.462
23 Apr 202418.0518.0518.0518.0517.71-
22 Apr 202418.0518.0518.0518.0517.71-
19 Apr 202417.6018.0517.6018.0517.71722
18 Apr 202417.7017.7017.7017.7017.3667
17 Apr 202417.6517.6517.6517.6517.3117
16 Apr 202417.5017.5017.2517.2516.92264
15 Apr 202417.9517.9517.8817.9017.56830
12 Apr 202417.7017.8517.6517.7017.36247
11 Apr 202417.8317.8817.7517.8817.53173
10 Apr 202418.0018.0017.8517.8817.53138
09 Apr 202418.1018.1018.1018.1017.75196
08 Apr 202418.5018.5018.4518.4518.1050
05 Apr 202418.1518.5018.1518.5018.15319
04 Apr 202418.1518.6517.9218.5818.22818
03 Apr 202418.7518.7518.0018.0517.71615
02 Apr 202419.1319.1519.0519.0518.69322
28 Mar 202419.2219.3019.1019.1018.74156
27 Mar 202418.5018.9218.4718.9218.56313
26 Mar 202418.6618.6818.4818.6818.32100
25 Mar 202418.6018.7018.4218.6418.28388
22 Mar 202418.5218.6018.3218.4218.07695
21 Mar 202418.0018.2618.0018.1017.75392
20 Mar 202418.1018.1018.1018.1017.75100
19 Mar 202418.4018.4018.3618.3618.01236
18 Mar 202418.3418.4218.3418.4218.07101
15 Mar 202417.8618.1817.8618.1817.83854
14 Mar 202417.9418.1217.9418.1217.77144
13 Mar 202418.4018.4218.2018.2017.85211
12 Mar 202418.3018.3018.3018.3017.9594
11 Mar 202418.4918.4918.0418.3818.0373
08 Mar 202418.2618.2617.9017.9017.56361
07 Mar 202418.6818.6818.6218.6218.26120
06 Mar 202418.7018.7418.6018.7218.36251
05 Mar 202418.8418.8418.6018.6018.24140
04 Mar 202419.0819.0818.9019.0018.64326
01 Mar 202419.1219.1219.0019.1018.74134
29 Feb 202418.9019.1418.7219.1418.77481
28 Feb 202418.8818.8818.8818.8818.524
27 Feb 202418.5218.6018.5218.5218.17240
26 Feb 202418.0018.1018.0018.1017.75260
23 Feb 202417.7617.9017.7117.9017.56544
22 Feb 202417.4417.4417.4417.4417.11-
21 Feb 202417.4417.4417.4417.4417.1154
20 Feb 202417.2617.4017.2617.4017.0741
19 Feb 202417.0217.0217.0217.0216.693
16 Feb 202417.2217.2217.2217.2216.89100
15 Feb 202417.0217.0217.0217.0216.69102
14 Feb 202417.3017.3017.3017.3016.9749
13 Feb 202417.7417.7417.5017.5017.1712
12 Feb 202416.8017.4816.8017.4817.15128
09 Feb 202416.8416.8416.4216.7016.381,393
08 Feb 202417.2017.2017.2017.2016.8731
07 Feb 202417.2617.2617.2617.2616.93-
06 Feb 202417.5017.5017.2617.2616.93186
05 Feb 202417.6617.6617.6617.6617.32-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...