UK Markets closed

Implenia AG (IMPN.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
19.13-0.17 (-0.88%)
At close: 5:31PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in CHF
DateOpenHighLowClose*Adj. close**Volume
22 Oct 202119.5819.5819.1019.1319.1324,685
21 Oct 202119.4019.8319.2619.3019.3015,283
20 Oct 202119.3019.7019.2019.6919.6946,996
19 Oct 202119.7220.2419.3219.4019.4054,001
18 Oct 202120.4020.6219.7219.8419.8432,040
15 Oct 202120.2820.4820.1420.3020.3011,739
14 Oct 202120.2020.4620.0820.1020.1022,952
13 Oct 202120.4820.4820.0420.3820.3825,674
12 Oct 202120.1020.4019.8820.3020.3013,143
11 Oct 202120.2420.2619.9320.0620.0610,826
08 Oct 202119.9920.0819.8019.8719.8721,991
07 Oct 202119.9020.0619.4019.8419.8416,994
06 Oct 202119.7219.8219.1119.5519.5546,362
05 Oct 202120.1220.1619.3319.7719.7749,336
04 Oct 202120.9820.9820.2020.2820.2823,633
01 Oct 202120.5020.8020.3820.7620.7624,206
30 Sept 202120.7020.8220.2820.7020.7016,220
29 Sept 202120.5620.7220.2420.5820.5831,670
28 Sept 202120.9021.3820.5620.5820.5823,589
27 Sept 202121.5821.5820.7221.2421.2419,955
24 Sept 202120.8021.2220.8021.0421.0418,049
23 Sept 202120.9021.2020.8021.0621.0626,427
22 Sept 202120.4820.8820.0220.5820.5846,484
21 Sept 202120.8020.8820.0420.1420.1438,599
20 Sept 202121.2021.3220.6620.9820.9833,991
17 Sept 202121.0021.6020.8421.6021.6065,886
16 Sept 202120.7021.2220.5421.1021.1029,852
15 Sept 202121.0421.0620.6020.6820.6821,181
14 Sept 202121.1221.4821.0221.0821.0811,762
13 Sept 202121.0421.2020.6621.1621.1625,084
10 Sept 202121.1021.3620.7020.7420.7426,158
09 Sept 202121.5221.5420.9221.3621.3628,384
08 Sept 202121.5021.7821.3421.7021.7036,149
07 Sept 202121.5021.9021.3421.8221.8228,929
06 Sept 202121.3421.9621.3421.3421.3415,404
03 Sept 202121.3021.8221.2021.8221.8232,217
02 Sept 202121.4821.6221.2421.3821.3814,239
01 Sept 202121.5021.5221.2621.3021.3016,497
31 Aug 202121.2021.3420.9221.1421.1445,976
30 Aug 202122.0022.1221.3221.4021.4031,470
27 Aug 202122.0022.3421.6621.9021.9039,004
26 Aug 202121.0221.9221.0221.7221.7225,769
25 Aug 202121.3021.5020.8021.4021.4056,887
24 Aug 202121.5021.7820.7421.3021.3037,964
23 Aug 202122.1022.1020.7021.0821.08106,676
20 Aug 202123.0023.0021.6021.7021.70140,595
19 Aug 202123.5223.5422.8022.9022.9045,968
18 Aug 202123.8424.0223.4023.7823.7840,408
17 Aug 202123.5024.2023.1423.4623.4634,949
16 Aug 202123.7824.0023.4623.9623.9619,223
13 Aug 202124.1224.1623.6623.7423.7424,036
12 Aug 202123.8824.1023.7223.8823.8813,636
11 Aug 202123.6823.9023.5823.6423.6424,970
10 Aug 202123.3023.6623.0023.6023.6038,636
09 Aug 202123.5023.6623.2223.5423.5417,311
06 Aug 202123.4223.8823.4023.7623.769,060
05 Aug 202123.4223.8823.4023.8023.8014,517
04 Aug 202123.5023.7623.0223.7023.7037,976
03 Aug 202124.0024.0023.2023.3623.3629,842
02 Aug 202124.0424.4423.8024.0224.027,786
30 Jul 202124.0824.5224.0624.0624.0623,680
29 Jul 202124.3224.6024.1224.4424.4429,172
28 Jul 202123.2224.3023.2224.1424.1427,617
27 Jul 202123.8023.9623.3623.8423.8433,789
26 Jul 202123.6023.8423.2623.7623.7615,994
23 Jul 202123.0423.6022.9223.5823.5834,787
22 Jul 202123.3023.3022.7223.0023.0052,759
21 Jul 202123.3023.3022.8222.9422.9417,511
20 Jul 202122.2423.1422.1022.9422.9466,320
19 Jul 202123.0023.0021.8222.1422.1466,821
16 Jul 202123.5223.8623.0223.1023.1032,752
15 Jul 202123.6223.8423.2423.5623.5631,002
14 Jul 202123.8223.8423.2823.6223.6245,496
13 Jul 202123.8024.2023.8023.9023.9016,074
12 Jul 202124.0824.3223.7024.1224.1227,201
09 Jul 202124.4424.4423.8824.2224.2221,405
08 Jul 202124.2024.2023.6423.9823.9836,719
07 Jul 202124.3824.6823.9024.0824.0833,689
06 Jul 202124.3624.6024.1624.6024.6025,003
05 Jul 202124.0024.2223.7224.1424.1424,365
02 Jul 202124.8425.4824.1424.2024.2062,174
01 Jul 202124.2225.2224.2225.1425.1487,569
30 Jun 202124.0024.1023.4424.0824.0833,780
29 Jun 202123.5023.8023.4023.6623.6619,375
28 Jun 202124.0024.0423.4823.6423.6434,138
25 Jun 202123.6024.2623.6023.8223.8264,111
24 Jun 202124.0224.0223.3623.8223.8237,697
23 Jun 202123.5023.8223.5023.6423.6416,303
22 Jun 202123.5024.2023.5023.6823.6835,775
21 Jun 202124.0024.0423.2024.0224.0247,638
18 Jun 202124.1824.2023.6223.7823.7856,672
17 Jun 202124.3024.4624.0024.1224.1224,427
16 Jun 202124.2024.7623.8424.3624.3642,176
15 Jun 202124.9425.0024.4024.4624.4661,754
14 Jun 202124.1025.2224.1024.5424.5476,417
11 Jun 202123.2023.9823.2023.4823.4838,601
10 Jun 202124.1024.1023.3223.4023.4035,101
09 Jun 202123.9023.9623.6023.6623.6613,790
08 Jun 202123.9024.2623.6623.8623.8636,223
07 Jun 202124.3024.4223.8023.8823.8832,491
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...