UK markets closed

Immofonds Inc (IM.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
510.00+4.00 (+0.40%)
At close: 05:30PM CEST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024514.00514.00508.00510.00510.001,901
13 Jun 2024514.00514.00506.00506.00506.001,238
12 Jun 2024518.00518.00504.00516.00516.003,956
11 Jun 2024514.00524.00512.00514.00514.004,527
10 Jun 2024532.00532.00514.00514.00514.00747
07 Jun 2024534.00534.00500.00528.00528.001,911
06 Jun 2024536.00536.00534.00534.00534.00375
05 Jun 2024540.00540.00536.00536.00536.00666
04 Jun 2024540.00540.00538.00540.00540.00918
03 Jun 2024536.00542.00532.00540.00540.00626
31 May 2024540.00546.00538.00538.00538.001,129
30 May 2024542.00548.00542.00542.00542.003,239
29 May 2024546.00550.00542.00544.00544.004,226
28 May 2024548.00554.00544.00544.00544.002,490
27 May 2024546.00548.00542.00544.00544.001,126
24 May 2024554.00554.00546.00548.00548.001,433
23 May 2024556.00556.00548.00548.00548.003,121
22 May 2024556.00556.00552.00556.00556.002,403
21 May 2024558.00558.00552.00558.00558.006,470
17 May 2024564.00564.00552.00554.00554.001,197
16 May 2024552.00560.00550.00558.00558.001,081
15 May 2024558.00558.00552.00552.00552.003,290
14 May 2024560.00562.00554.00554.00554.00274
13 May 2024556.00558.00554.00554.00554.00630
10 May 2024560.00562.00556.00556.00556.006,421
08 May 2024560.00560.00558.00558.00558.001,192
07 May 2024560.00562.00558.00562.00562.001,525
06 May 2024556.00566.00556.00564.00564.00896
03 May 2024560.00562.00560.00562.00562.00428
02 May 2024554.00562.00554.00562.00562.003,245
30 Apr 2024554.00560.00554.00554.00554.003,073
29 Apr 2024558.00560.00554.00554.00554.003,363
26 Apr 2024560.00560.00556.00556.00556.003,051
25 Apr 2024562.00566.00558.00558.00558.004,389
24 Apr 2024564.00566.00562.00566.00566.001,240
23 Apr 2024562.00570.00562.00566.00566.001,902
22 Apr 2024562.00568.00562.00568.00568.001,686
19 Apr 2024562.00564.00560.00560.00560.001,586
18 Apr 2024560.00564.00560.00560.00560.002,895
17 Apr 2024568.00570.00558.00562.00562.002,314
16 Apr 2024570.00570.00566.00568.00568.001,399
15 Apr 2024560.00570.00560.00570.00570.002,954
12 Apr 2024564.00568.00558.00564.00564.001,832
11 Apr 2024560.00568.00560.00564.00564.003,129
10 Apr 2024568.00570.00562.00562.00562.001,526
09 Apr 2024568.00578.00568.00574.00574.001,749
08 Apr 2024566.00572.00562.00572.00572.002,864
05 Apr 2024568.00568.00560.00566.00566.00587
04 Apr 2024568.00570.00566.00566.00566.001,090
03 Apr 2024578.00578.00566.00578.00578.001,100
02 Apr 2024568.00580.00560.00580.00580.001,990
28 Mar 2024558.00568.00558.00568.00568.002,173
27 Mar 2024558.00562.00558.00558.00558.002,562
26 Mar 2024556.00562.00556.00558.00558.00876
25 Mar 2024556.00562.00556.00562.00562.002,391
22 Mar 2024552.00556.00552.00556.00556.002,016
21 Mar 2024554.00558.00554.00554.00554.003,630
20 Mar 2024552.00552.00550.00550.00550.004,609
19 Mar 2024546.00552.00546.00552.00552.0025,911
18 Mar 2024550.00556.00546.00548.00548.002,405
15 Mar 2024560.00560.00550.00556.00556.00985
14 Mar 2024556.00558.00542.00550.00550.003,512
13 Mar 2024560.00560.00550.00556.00556.00964
12 Mar 2024554.00556.00550.00552.00552.001,239
11 Mar 2024550.00554.00548.00554.00554.003,633
08 Mar 2024544.00550.00544.00550.00550.003,465
07 Mar 2024548.00548.00546.00546.00546.00953
06 Mar 2024546.00550.00546.00546.00546.005,059
05 Mar 2024548.00550.00542.00550.00550.001,251
04 Mar 2024544.00548.00542.00548.00548.001,261
01 Mar 2024540.00548.00534.00548.00548.001,369
29 Feb 2024544.00544.00540.00540.00540.00776
28 Feb 2024540.00546.00540.00540.00540.001,860
27 Feb 2024548.00548.00536.00542.00542.001,024
26 Feb 2024540.00548.00538.00542.00542.001,472
23 Feb 2024540.00546.00540.00544.00544.00341
22 Feb 2024540.00546.00540.00546.00546.00127
21 Feb 2024544.00544.00540.00540.00540.00549
20 Feb 2024542.00542.00538.00538.00538.001,940
19 Feb 2024544.00544.00542.00542.00542.001,160
16 Feb 2024546.00546.00542.00542.00542.001,423
15 Feb 2024540.00546.00540.00544.00544.001,461
14 Feb 2024550.00550.00538.00544.00544.002,896
13 Feb 2024548.00548.00540.00544.00544.001,921
12 Feb 2024540.00548.00534.00538.00538.006,294
09 Feb 2024542.00544.00538.00544.00544.001,810
08 Feb 2024550.00550.00544.00544.00544.002,369
07 Feb 2024546.00548.00544.00546.00546.002,051
06 Feb 2024542.00548.00542.00544.00544.001,336
05 Feb 2024546.00548.00542.00544.00544.001,929
02 Feb 2024540.00546.00540.00546.00546.00905
01 Feb 2024542.00548.00540.00542.00542.00512
31 Jan 2024542.00544.00536.00544.00544.002,623
30 Jan 2024534.00540.00534.00540.00540.001,087
29 Jan 2024540.00540.00530.00538.00538.002,132
26 Jan 2024530.00534.00530.00534.00534.002,871
25 Jan 2024530.00534.00530.00532.00532.00636
24 Jan 2024536.00536.00530.00530.00530.001,092
23 Jan 2024530.00536.00528.00530.00530.002,933
22 Jan 2024536.00538.00532.00532.00532.00584
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...