11 beautiful homes with glorious garden rooms

Investing in a home with a garden room will enable you to enjoy your outside space whatever the weather

Implenia AG (IMPN.SW)

Swiss - Swiss Delayed price. Currency in CHF

Add to watchlist

34.65

-0.15

(-0.43%)

At close: 05:30PM CEST

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in CHFDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	34.25	34.90	34.15	34.65	34.65	32,403
18 Apr 2024	34.25	34.95	33.95	34.80	34.80	34,588
17 Apr 2024	33.75	34.70	33.45	33.90	33.90	40,808
16 Apr 2024	33.90	34.30	33.65	33.75	33.75	40,812
15 Apr 2024	34.80	34.80	33.95	34.05	34.05	31,544
12 Apr 2024	33.90	35.15	33.90	34.75	34.75	33,335
11 Apr 2024	34.60	35.00	33.85	34.45	34.45	32,822
10 Apr 2024	35.00	35.30	34.65	34.70	34.70	25,885
09 Apr 2024	35.65	35.65	34.65	34.85	34.85	29,370
08 Apr 2024	34.70	35.95	34.45	35.70	35.70	53,673
05 Apr 2024	35.10	35.50	34.00	34.55	34.55	100,917
04 Apr 2024	33.35	34.10	32.85	33.05	33.05	26,626
03 Apr 2024	33.00	33.05	32.35	33.05	33.05	44,407
02 Apr 2024	32.90	33.55	32.50	32.60	32.60	42,980
28 Mar 2024	32.70	32.85	32.05	32.70	32.70	57,830
28 Mar 2024	0.6 Dividend
27 Mar 2024	32.45	33.05	32.45	33.05	32.45	43,860
26 Mar 2024	32.80	32.85	32.50	32.85	32.25	21,704
25 Mar 2024	32.60	32.85	32.40	32.70	32.11	23,439
22 Mar 2024	32.60	32.60	32.35	32.55	31.96	20,853
21 Mar 2024	32.45	32.70	32.15	32.45	31.86	45,483
20 Mar 2024	32.05	32.35	31.80	32.25	31.66	22,627
19 Mar 2024	32.70	32.75	31.85	32.05	31.47	23,774
18 Mar 2024	32.75	32.85	32.20	32.55	31.96	16,806
15 Mar 2024	32.85	32.85	32.15	32.15	31.57	36,365
14 Mar 2024	32.15	32.85	32.15	32.55	31.96	205,052
13 Mar 2024	33.05	33.20	32.40	32.50	31.91	159,645
12 Mar 2024	33.20	33.20	32.35	33.10	32.50	164,866
11 Mar 2024	33.00	33.60	32.60	33.10	32.50	17,746
08 Mar 2024	33.05	33.05	32.40	32.80	32.20	22,466
07 Mar 2024	32.35	33.30	32.35	33.05	32.45	23,708
06 Mar 2024	31.00	33.20	30.65	32.60	32.01	99,413
05 Mar 2024	30.55	31.55	29.95	30.85	30.29	35,720
04 Mar 2024	31.00	32.10	30.35	30.40	29.85	38,719
01 Mar 2024	31.40	31.40	30.00	30.65	30.09	42,220
29 Feb 2024	31.00	32.00	30.50	30.95	30.39	73,505
28 Feb 2024	31.80	32.80	29.10	31.35	30.78	150,771
27 Feb 2024	29.70	31.10	29.70	31.05	30.49	27,218
26 Feb 2024	30.75	31.00	29.60	30.70	30.14	35,449
23 Feb 2024	31.45	31.55	30.55	30.75	30.19	24,278
22 Feb 2024	30.65	31.80	30.65	31.40	30.83	30,388
21 Feb 2024	30.50	31.10	30.40	30.65	30.09	12,782
20 Feb 2024	30.90	31.05	30.15	31.05	30.49	17,523
19 Feb 2024	30.30	30.90	30.10	30.35	29.80	13,405
16 Feb 2024	30.00	31.10	30.00	30.65	30.09	22,433
15 Feb 2024	29.90	30.65	29.85	30.45	29.90	24,976
14 Feb 2024	29.80	30.05	29.30	29.90	29.36	22,719
13 Feb 2024	31.00	31.10	30.05	30.10	29.55	21,337
12 Feb 2024	31.15	31.25	30.70	31.00	30.44	19,668
09 Feb 2024	31.85	31.90	30.95	31.20	30.63	28,448
08 Feb 2024	30.75	32.25	30.60	32.00	31.42	56,867
07 Feb 2024	30.20	31.25	29.80	30.95	30.39	33,157
06 Feb 2024	29.60	30.25	29.05	30.20	29.65	28,990
05 Feb 2024	31.00	31.00	29.25	29.45	28.92	29,499
02 Feb 2024	30.70	31.45	29.70	29.70	29.16	41,229
01 Feb 2024	30.70	30.70	30.10	30.45	29.90	27,049
31 Jan 2024	30.00	31.00	30.00	30.70	30.14	30,114
30 Jan 2024	30.70	30.75	29.95	30.40	29.85	38,738
29 Jan 2024	31.55	31.55	30.50	30.65	30.09	27,982
26 Jan 2024	31.40	31.95	30.55	31.75	31.17	83,228
25 Jan 2024	31.80	32.05	31.30	31.70	31.12	31,875
24 Jan 2024	31.60	31.80	31.25	31.35	30.78	23,337
23 Jan 2024	31.50	31.65	30.80	31.65	31.08	32,601
22 Jan 2024	31.80	31.80	30.95	31.15	30.58	76,377
19 Jan 2024	28.75	32.00	28.55	31.40	30.83	152,040
18 Jan 2024	27.60	28.05	27.10	27.65	27.15	21,285
17 Jan 2024	28.40	28.40	27.45	27.45	26.95	25,999
16 Jan 2024	28.40	28.75	27.95	28.75	28.23	28,014
15 Jan 2024	28.20	28.60	27.95	28.40	27.88	19,086
12 Jan 2024	28.60	29.00	28.10	28.85	28.33	18,827
11 Jan 2024	28.45	28.80	28.15	28.40	27.88	21,146
10 Jan 2024	28.55	28.55	27.95	27.95	27.44	17,408
09 Jan 2024	28.55	28.55	28.00	28.30	27.79	22,478
08 Jan 2024	28.15	28.55	27.85	28.30	27.79	43,234
05 Jan 2024	27.75	28.35	27.45	28.35	27.84	21,893
04 Jan 2024	28.20	28.55	27.70	28.30	27.79	38,627
03 Jan 2024	30.10	30.30	28.00	28.15	27.64	45,483
29 Dec 2023	30.70	30.70	30.20	30.50	29.95	6,526
28 Dec 2023	30.60	30.80	30.10	30.20	29.65	14,672
27 Dec 2023	30.30	30.70	30.25	30.45	29.90	20,354
22 Dec 2023	30.70	30.85	30.20	30.30	29.75	26,550
21 Dec 2023	30.35	30.70	29.55	30.60	30.04	36,782
20 Dec 2023	30.00	30.35	29.65	30.30	29.75	28,205
19 Dec 2023	29.20	30.40	29.20	29.75	29.21	64,807
18 Dec 2023	29.50	29.80	28.80	29.20	28.67	35,748
15 Dec 2023	29.70	30.60	29.30	29.30	28.77	84,162
14 Dec 2023	27.90	29.75	27.90	29.40	28.87	39,195
13 Dec 2023	28.70	28.75	27.70	27.90	27.39	12,855
12 Dec 2023	28.75	28.75	27.80	28.40	27.88	28,141
11 Dec 2023	28.85	28.85	28.00	28.25	27.74	21,180
08 Dec 2023	28.15	28.85	28.15	28.85	28.33	22,338
07 Dec 2023	28.95	28.95	28.15	28.20	27.69	12,550
06 Dec 2023	28.90	28.95	28.35	28.75	28.23	14,053
05 Dec 2023	28.45	29.10	27.85	29.10	28.57	27,076
04 Dec 2023	28.15	28.45	27.35	27.55	27.05	24,461
01 Dec 2023	28.75	28.95	27.90	28.20	27.69	30,210
30 Nov 2023	30.00	30.00	28.35	28.55	28.03	68,396
29 Nov 2023	29.20	30.60	29.20	29.65	29.11	59,771
28 Nov 2023	29.15	29.20	28.60	29.20	28.67	23,344
27 Nov 2023	28.80	29.70	28.80	29.20	28.67	22,169
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,895.85+18.80(+0.24%)

FTSE 25019,391.30-59.37(-0.31%)

AIM745.67+0.38(+0.05%)

GBP/EUR1.1607-0.0076(-0.65%)

GBP/USD1.2370-0.0068(-0.55%)

Bitcoin GBP52,024.04+766.53(+1.50%)

11 beautiful homes with glorious garden rooms

Implenia AG (IMPN.SW)

FTSE 100
7,895.85
+18.80(+0.24%)

FTSE 250
19,391.30
-59.37(-0.31%)

AIM
745.67
+0.38(+0.05%)

GBP/EUR
1.1607
-0.0076(-0.65%)

GBP/USD
1.2370
-0.0068(-0.55%)

Bitcoin GBP
52,024.04
+766.53(+1.50%)