UK markets closed

Investis Holding SA (IREN.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
98.20-0.20 (-0.20%)
At close: 05:31PM CEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202498.6098.8098.0098.2098.201,959
25 Apr 202498.8098.8097.6098.4098.403,216
24 Apr 202498.4098.8097.8098.2098.201,389
23 Apr 202499.0099.4098.2098.6098.602,164
22 Apr 202499.2099.4097.2098.6098.601,509
22 Apr 20242.5 Dividend
19 Apr 2024100.00100.5099.6099.8097.303,390
18 Apr 202499.80100.5099.60100.0097.491,123
17 Apr 2024100.00100.5099.40100.0097.49829
16 Apr 202499.80100.0099.60100.0097.49406
15 Apr 202499.60101.0099.4099.8097.301,878
12 Apr 2024101.50102.0099.6099.6097.111,530
11 Apr 202499.00100.5098.40100.0097.491,009
10 Apr 202499.80100.5098.6099.0096.522,143
09 Apr 202499.80100.5099.4099.8097.308,038
08 Apr 202499.40100.5098.80100.0097.4911,000
05 Apr 202499.2099.4098.6099.0096.52377
04 Apr 202498.2099.6098.0099.0096.521,218
03 Apr 202499.0099.4098.2099.0096.522,106
02 Apr 202498.0098.6098.0098.6096.13941
28 Mar 202497.0097.2096.8097.2094.77804
27 Mar 202497.0098.2096.0096.6094.181,018
26 Mar 202496.4096.8096.4096.6094.18380
25 Mar 202497.2097.2097.2097.2094.77155
22 Mar 202495.6097.2095.0097.2094.771,127
21 Mar 202495.8096.2095.6095.8093.40869
20 Mar 202495.0096.4095.0095.4093.012,213
19 Mar 202494.8095.6093.8095.4093.014,031
18 Mar 202494.0094.8093.4094.0091.656,863
15 Mar 202493.4094.0093.4094.0091.655,001
14 Mar 202494.0094.0093.4094.0091.652,258
13 Mar 202494.0094.0093.6094.0091.65303
12 Mar 202494.6094.8093.0094.0091.657,867
11 Mar 202495.0095.0094.0094.8092.431,800
08 Mar 202495.0095.0094.6095.0092.62488
07 Mar 202494.0095.4093.2095.2092.822,486
06 Mar 202493.4094.0093.2094.0091.65741
05 Mar 202494.0094.0093.4093.8091.456,123
04 Mar 202494.0094.0093.4094.0091.651,618
01 Mar 202494.0094.2094.0094.0091.65631
29 Feb 202494.2094.2093.8094.0091.65861
28 Feb 202494.2094.6093.8093.8091.45226
27 Feb 202495.0095.0094.0094.6092.23829
26 Feb 202495.8096.2094.8094.8092.433,576
23 Feb 202494.2095.8094.0095.8093.405,037
22 Feb 202495.8096.2095.0096.0093.606,064
21 Feb 202495.8096.0095.2095.6093.21397
20 Feb 202495.4095.8095.4095.8093.40592
19 Feb 202495.8095.8094.4095.2092.821,232
16 Feb 202496.2096.2096.0096.0093.60217
15 Feb 202496.8097.0096.0096.0093.602,979
14 Feb 202496.4096.6096.2096.6094.18358
13 Feb 202496.6096.6096.2096.6094.18939
12 Feb 202497.6098.0096.6097.0094.572,032
09 Feb 202497.2097.6097.2097.4094.9695
08 Feb 202497.4097.6096.8097.4094.961,200
07 Feb 202498.0098.0097.4097.8095.3511,161
06 Feb 202498.2099.2097.4098.0095.55913
05 Feb 202499.4099.4098.0098.2095.74938
02 Feb 202499.4099.4099.4099.4096.91662
01 Feb 202499.4099.4098.8098.8096.33222
31 Jan 202498.8099.0098.6098.8096.331,155
30 Jan 202499.6099.6098.2098.8096.33972
29 Jan 202499.4099.6099.0099.6097.112,659
26 Jan 202498.8099.4098.2099.0096.521,158
25 Jan 202499.6099.6098.2099.2096.722,602
24 Jan 202498.8099.6098.8099.6097.11531
23 Jan 202499.2099.2098.2099.2096.7298
22 Jan 202498.6098.6098.4098.6096.13122
19 Jan 202496.4098.8096.4098.6096.1313,778
18 Jan 202495.6096.6095.2096.6094.18504
17 Jan 202495.2095.2094.6095.0092.62115
16 Jan 202494.6095.6094.6094.8092.432,461
15 Jan 202494.4095.0093.8095.0092.621,894
12 Jan 202493.6094.2093.0094.2091.841,632
11 Jan 202493.2094.0093.2094.0091.65360
10 Jan 202495.4095.4092.0094.0091.654,510
09 Jan 202494.6095.4094.2094.2091.84948
08 Jan 202495.4095.8094.6095.4093.012,980
05 Jan 202496.2096.2096.2096.2093.791,636
04 Jan 202495.8096.2095.0096.2093.791,933
03 Jan 202497.0097.0095.4096.8094.382,038
29 Dec 202397.6097.8097.4097.6095.16431
28 Dec 202397.0097.6096.6097.6095.16523
27 Dec 202396.6097.4096.6097.4094.96475
22 Dec 202397.0099.2096.8097.4094.962,299
21 Dec 202397.2097.2096.4097.0094.57956
20 Dec 202396.6096.6096.6096.6094.18444
19 Dec 202397.2097.6096.6097.0094.57618
18 Dec 202395.8097.6095.8097.6095.161,391
15 Dec 202395.0096.0094.8096.0093.608,376
14 Dec 202395.0095.2094.4094.8092.433,005
13 Dec 202395.2095.6095.0095.2092.822,380
12 Dec 202395.0095.8095.0095.8093.40831
11 Dec 202395.0095.8094.4095.0092.6210,422
08 Dec 202395.2095.2094.6095.2092.82500
07 Dec 202394.8095.8094.2094.8092.432,398
06 Dec 202394.4095.6094.4094.8092.431,168
05 Dec 202395.0095.8094.6094.8092.432,495
04 Dec 202393.6095.6093.6095.4093.012,233
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...