UK markets open in 3 hours 50 minutes

Ina Invest AG (INA.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
18.400.00 (0.00%)
At close: 05:31PM CEST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202418.4018.4018.3018.4018.40880
24 Jun 202418.4018.4018.4018.4018.40143
21 Jun 202418.3518.3518.3518.3518.35501
20 Jun 202418.3018.5018.3018.4018.402,014
19 Jun 202418.4018.4018.3518.4018.40708
18 Jun 202418.2518.4018.2518.4018.40152
17 Jun 202418.2518.3518.0518.3518.351,382
14 Jun 202418.2518.3018.2518.3018.30305
13 Jun 202418.3518.4518.3018.3518.355,984
12 Jun 202418.3018.5018.2518.5018.501,661
11 Jun 202418.4018.5018.4018.5018.50683
10 Jun 202418.4018.5018.4018.5018.50485
07 Jun 202418.6018.7518.4518.4518.45305
06 Jun 202418.6018.7018.6018.7018.70138
05 Jun 202418.5518.7018.5018.7018.701,694
04 Jun 202418.7518.7518.7518.7518.751,511
03 Jun 202418.5518.6018.4518.6018.60883
31 May 202418.4018.6018.1518.6018.603,329
30 May 202418.4518.6018.4018.6018.60781
29 May 202418.5018.5518.2018.5518.556,467
28 May 202418.3018.6018.2518.6018.607,254
27 May 202418.5018.5018.3018.5018.501,932
24 May 202418.3518.5018.3518.5018.502,603
23 May 202418.3018.5018.3018.5018.501,025
22 May 202418.2018.5018.2018.5018.502,533
21 May 202418.2518.3518.2518.3018.301,408
17 May 202418.2518.4018.2518.4018.40840
16 May 202418.3018.3518.1518.3518.352,012
15 May 202418.3018.3518.1518.3518.355,962
14 May 202418.3018.4018.0518.3518.353,130
13 May 202418.3018.4018.3018.4018.402,801
10 May 202418.3018.4018.3018.4018.40961
08 May 202418.3018.4018.3018.4018.40444
07 May 202418.2018.4018.2018.4018.401,273
06 May 202418.4018.5018.2518.4018.404,267
03 May 202418.3018.5018.2518.5018.502,194
02 May 202418.3018.5018.3018.5018.501,981
30 Apr 202418.4018.6018.4018.5018.503,222
29 Apr 202418.6018.6018.3018.5018.502,405
26 Apr 202418.3018.6018.3018.5018.50305
25 Apr 202418.6018.6018.3018.3018.30272
24 Apr 202418.2518.6018.2518.5018.502,612
23 Apr 202418.4518.4518.2018.4518.451,362
22 Apr 202418.4518.4518.4518.4518.453,791
19 Apr 202418.4018.4518.2518.4018.402,571
18 Apr 202417.9518.5017.9518.4518.457,714
17 Apr 202417.8518.0017.8517.9517.951,852
16 Apr 202417.7517.9517.7517.9517.951,224
15 Apr 202417.5517.8517.5017.8517.851,900
12 Apr 202417.3517.7017.3517.7017.7018,156
11 Apr 202417.2017.4017.2017.4017.401,883
10 Apr 202417.2017.4017.2017.4017.402,094
09 Apr 202417.3517.4017.1017.1017.1019,941
08 Apr 202417.0517.3517.0517.3517.3511,654
05 Apr 202417.0017.0017.0017.0017.008,852
04 Apr 202416.9017.1016.8517.1017.1018,177
03 Apr 202416.8517.0516.8517.0517.054,177
02 Apr 202417.1017.1016.8516.8516.851,518
28 Mar 202417.0517.0517.0017.0017.004,888
27 Mar 202417.1517.3017.0517.1017.103,821
26 Mar 202417.1517.3017.1017.3017.30681
25 Mar 202417.0017.3017.0017.3017.301,167
22 Mar 202417.1517.2516.9517.2017.202,982
21 Mar 202417.0517.1516.9017.1517.152,464
20 Mar 202417.2017.2017.0517.2017.201,221
19 Mar 202417.0017.1517.0017.1517.151,565
18 Mar 202416.8517.0016.8517.0017.00928
15 Mar 202416.8517.0016.8517.0017.00620
14 Mar 202416.9017.0016.9017.0017.00724
13 Mar 202417.1017.1016.9517.0017.003,619
12 Mar 202417.2517.2517.0017.1017.1013,413
11 Mar 202417.5017.5017.2517.4017.402,812
08 Mar 202417.3017.4017.2017.3517.352,563
07 Mar 202417.1017.3016.9517.3017.304,131
06 Mar 202417.1017.3017.0017.3017.30806,206
05 Mar 202417.1017.3016.9017.3017.304,866
04 Mar 202417.3017.4017.1517.3017.301,954
01 Mar 202417.5017.5017.3517.5017.501,010
29 Feb 202417.2017.5017.1017.5017.501,157
28 Feb 202417.1517.1517.1017.1017.10869
27 Feb 202417.1517.1517.1517.1517.1577
26 Feb 202417.1017.5017.0017.1517.1519,344
23 Feb 202416.7016.9516.6516.9016.901,150
22 Feb 202417.0017.0016.7516.8516.856,979
21 Feb 202417.1017.1017.1017.1017.10493
20 Feb 202417.2017.3517.1017.1017.108,380
19 Feb 202417.4017.4017.1517.4017.401,682
16 Feb 202417.2517.4017.2517.4017.40913
15 Feb 202417.2517.3517.1017.3517.35834
14 Feb 202417.1517.2517.1017.2517.25800
13 Feb 202417.2017.2517.2017.2017.205,018
12 Feb 202417.1517.4017.1017.2017.202,210
09 Feb 202417.2017.2517.0017.1517.1513,891
08 Feb 202416.8517.0016.8516.9016.90732
07 Feb 202416.8517.0016.8516.9516.9545
06 Feb 202416.8516.9516.8016.9516.95995
05 Feb 202417.0017.0016.8516.9016.90135
02 Feb 202417.0017.0017.0017.0017.00200
01 Feb 202417.0017.1016.7017.0017.002,782
31 Jan 202416.7017.2016.6517.2017.201,150
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...