UK markets closed

Interroll Holding AG (INRN.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
2,855.00-10.00 (-0.35%)
At close: 05:31PM CEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20242,915.002,865.002,820.002,855.002,855.00692
07 May 20242,915.002,915.002,865.002,865.002,865.00518
07 May 202432 Dividend
06 May 20243,040.003,045.002,920.002,930.002,898.00774
03 May 20242,935.003,060.002,935.003,035.003,001.851,341
02 May 20242,950.002,960.002,915.002,935.002,902.95474
30 Apr 20242,955.002,990.002,955.002,970.002,937.56481
29 Apr 20242,910.002,975.002,895.002,975.002,942.51581
26 Apr 20242,870.002,930.002,870.002,910.002,878.22557
25 Apr 20242,970.002,970.002,810.002,855.002,823.82391
24 Apr 20242,975.002,985.002,950.002,950.002,917.78421
23 Apr 20242,850.002,955.002,840.002,955.002,922.73836
22 Apr 20242,870.002,900.002,840.002,865.002,833.71474
19 Apr 20242,885.002,890.002,845.002,870.002,838.66497
18 Apr 20242,875.002,905.002,860.002,905.002,873.27429
17 Apr 20242,835.002,895.002,830.002,875.002,843.60410
16 Apr 20242,865.002,865.002,830.002,835.002,804.04557
15 Apr 20242,855.002,915.002,845.002,885.002,853.49406
12 Apr 20242,930.002,940.002,870.002,870.002,838.66212
11 Apr 20242,925.002,945.002,910.002,915.002,883.16355
10 Apr 20242,975.002,990.002,895.002,940.002,907.89901
09 Apr 20243,010.003,010.002,945.002,960.002,927.67531
08 Apr 20242,975.003,020.002,925.002,995.002,962.29489
05 Apr 20242,925.002,965.002,890.002,960.002,927.67407
04 Apr 20242,935.002,975.002,925.002,945.002,912.84297
03 Apr 20242,940.002,965.002,885.002,950.002,917.78597
02 Apr 20243,000.003,040.002,945.002,945.002,912.84446
28 Mar 20243,015.003,050.002,975.003,000.002,967.24560
27 Mar 20243,040.003,050.003,010.003,010.002,977.13511
26 Mar 20243,015.003,065.003,015.003,025.002,991.96584
25 Mar 20243,035.003,035.002,990.003,035.003,001.85638
22 Mar 20243,050.003,050.003,015.003,050.003,016.69373
21 Mar 20242,940.003,040.002,940.003,040.003,006.80841
20 Mar 20242,915.002,970.002,900.002,955.002,922.73847
19 Mar 20242,935.002,935.002,870.002,900.002,868.33650
18 Mar 20242,955.002,970.002,885.002,920.002,888.11859
15 Mar 20242,860.003,080.002,860.002,975.002,942.512,771
14 Mar 20242,810.002,825.002,790.002,815.002,784.26590
13 Mar 20242,820.002,820.002,755.002,815.002,784.26677
12 Mar 20242,775.002,825.002,760.002,815.002,784.26456
11 Mar 20242,785.002,785.002,730.002,760.002,729.86304
08 Mar 20242,785.002,815.002,750.002,780.002,749.64502
07 Mar 20242,730.002,785.002,715.002,760.002,729.86474
06 Mar 20242,700.002,725.002,665.002,725.002,695.24850
05 Mar 20242,750.002,750.002,720.002,730.002,700.18359
04 Mar 20242,755.002,765.002,705.002,760.002,729.86886
01 Mar 20242,765.002,785.002,725.002,760.002,729.86483
29 Feb 20242,770.002,780.002,740.002,780.002,749.641,389
28 Feb 20242,865.002,865.002,745.002,765.002,734.80570
27 Feb 20242,830.002,860.002,790.002,845.002,813.93693
26 Feb 20242,845.002,880.002,800.002,845.002,813.93856
23 Feb 20242,815.002,870.002,815.002,865.002,833.711,186
22 Feb 20242,790.002,830.002,790.002,820.002,789.20978
21 Feb 20242,730.002,800.002,730.002,775.002,744.691,467
20 Feb 20242,685.002,730.002,685.002,715.002,685.35515
19 Feb 20242,690.002,705.002,650.002,700.002,670.51562
16 Feb 20242,720.002,720.002,665.002,700.002,670.51496
15 Feb 20242,645.002,745.002,645.002,700.002,670.511,265
14 Feb 20242,625.002,665.002,605.002,650.002,621.06771
13 Feb 20242,580.002,590.002,530.002,590.002,561.71934
12 Feb 20242,585.002,615.002,580.002,600.002,571.60579
09 Feb 20242,545.002,575.002,540.002,570.002,541.93438
08 Feb 20242,530.002,550.002,500.002,550.002,522.151,281
07 Feb 20242,495.002,510.002,475.002,510.002,482.59450
06 Feb 20242,500.002,525.002,460.002,495.002,467.75827
05 Feb 20242,585.002,585.002,520.002,520.002,492.481,026
02 Feb 20242,560.002,645.002,560.002,585.002,556.771,181
01 Feb 20242,510.002,595.002,505.002,550.002,522.15768
31 Jan 20242,535.002,590.002,535.002,535.002,507.311,281
30 Jan 20242,445.002,580.002,445.002,545.002,517.201,179
29 Jan 20242,465.002,480.002,315.002,465.002,438.082,349
26 Jan 20242,400.002,490.002,375.002,485.002,457.861,809
25 Jan 20242,405.002,420.002,375.002,400.002,373.79868
24 Jan 20242,510.002,510.002,390.002,420.002,393.571,314
23 Jan 20242,575.002,575.002,505.002,520.002,492.48865
22 Jan 20242,500.002,570.002,500.002,565.002,536.991,971
19 Jan 20242,510.002,510.002,465.002,485.002,457.86730
18 Jan 20242,495.002,550.002,465.002,525.002,497.42593
17 Jan 20242,505.002,505.002,470.002,480.002,452.91574
16 Jan 20242,580.002,595.002,505.002,520.002,492.48638
15 Jan 20242,610.002,610.002,580.002,580.002,551.82753
12 Jan 20242,620.002,685.002,620.002,630.002,601.28455
11 Jan 20242,615.002,655.002,605.002,605.002,576.55356
10 Jan 20242,630.002,655.002,600.002,620.002,591.39710
09 Jan 20242,690.002,690.002,620.002,630.002,601.28472
08 Jan 20242,590.002,610.002,560.002,600.002,571.601,071
05 Jan 20242,580.002,590.002,550.002,580.002,551.82714
04 Jan 20242,590.002,590.002,550.002,585.002,556.77697
03 Jan 20242,645.002,650.002,570.002,575.002,546.881,017
29 Dec 20232,620.002,670.002,615.002,670.002,640.84748
28 Dec 20232,650.002,665.002,630.002,635.002,606.22281
27 Dec 20232,680.002,685.002,635.002,665.002,635.89798
22 Dec 20232,690.002,690.002,640.002,660.002,630.95438
21 Dec 20232,665.002,705.002,650.002,685.002,655.68853
20 Dec 20232,655.002,670.002,630.002,670.002,640.841,160
19 Dec 20232,675.002,700.002,625.002,665.002,635.89934
18 Dec 20232,735.002,755.002,660.002,675.002,645.79685
15 Dec 20232,670.002,780.002,660.002,775.002,744.694,176
14 Dec 20232,535.002,660.002,520.002,650.002,621.062,972
13 Dec 20232,485.002,555.002,480.002,500.002,472.701,165
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...