UK markets closed

Orell Füssli Holding AG (OFN.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
80.400.00 (0.00%)
At close: 05:31PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202480.2080.4079.0080.4080.40964
25 Apr 202479.0080.4079.0080.4080.40317
24 Apr 202480.0080.4079.0080.4080.40710
23 Apr 202481.0081.0078.0080.2080.201,268
22 Apr 202481.4081.4080.0080.8080.80910
19 Apr 202481.8082.0080.6080.6080.60957
18 Apr 202481.4083.0081.0081.8081.802,151
17 Apr 202481.0081.8080.0081.4081.40931
16 Apr 202481.8081.8080.2081.0081.00523
15 Apr 202482.0083.6081.0082.0082.003,216
12 Apr 202479.0082.4078.8081.8081.805,254
11 Apr 202479.2079.6078.6079.6079.60531
10 Apr 202477.2080.0077.2079.0079.005,520
09 Apr 202478.2078.2076.8077.2077.201,198
08 Apr 202478.2078.2077.4077.8077.8023
05 Apr 202478.2078.2076.4077.2077.20695
04 Apr 202478.0078.4076.4078.4078.40614
03 Apr 202478.2078.4078.0078.2078.20198
02 Apr 202477.4079.0077.4078.4078.401,211
28 Mar 202477.0077.0077.0077.0077.00142
27 Mar 202477.0077.0075.6077.0077.00681
26 Mar 202476.0077.0075.8077.0077.003,486
25 Mar 202476.0076.6075.2075.8075.803,803
22 Mar 202475.4076.0075.4076.0076.00493
21 Mar 202474.4075.4074.4075.4075.40370
20 Mar 202475.0075.4074.6074.6074.60519
19 Mar 202475.8076.0074.0075.0075.002,164
18 Mar 202475.8076.0075.0075.6075.60684
15 Mar 202476.0076.0074.6075.0075.001,405
14 Mar 202475.8076.0075.0076.0076.001,071
13 Mar 202475.4075.6075.0075.4075.40872
12 Mar 202475.4075.4075.0075.2075.201,300
11 Mar 202476.6076.6074.0075.6075.602,400
08 Mar 202474.6077.0074.6075.8075.804,533
07 Mar 202473.6074.0073.6074.0074.00140
06 Mar 202473.2073.6073.0073.6073.60834
05 Mar 202473.0073.2072.2073.2073.2098
04 Mar 202472.6073.8072.4072.4072.40172
01 Mar 202473.4073.8072.8073.8073.80500
29 Feb 202473.2074.2073.2074.2074.20179
28 Feb 202474.2074.2073.2073.2073.2033
27 Feb 202473.8074.4073.0073.8073.80525
26 Feb 202473.6073.8073.2073.8073.8023
23 Feb 202473.8073.8073.6073.8073.80160
22 Feb 202473.8073.8073.2073.2073.20411
21 Feb 202473.8073.8073.6073.8073.80159
20 Feb 202473.8073.8073.6073.8073.8048
19 Feb 202473.0074.2072.6072.6072.60227
16 Feb 202473.6073.8072.6073.8073.80762
15 Feb 202473.6073.6073.4073.6073.60152
14 Feb 202473.6073.6073.6073.6073.6060
13 Feb 202474.4074.4073.0073.6073.60786
12 Feb 202473.0074.4073.0073.4073.40347
09 Feb 202473.2073.8073.0073.8073.80124
08 Feb 202474.4074.4073.2074.0074.00154
07 Feb 202474.4074.4073.4073.4073.40130
06 Feb 202474.4074.4073.2074.4074.40227
05 Feb 202474.0074.4074.0074.4074.40112
02 Feb 202473.6074.4073.2074.4074.40182
01 Feb 202473.8074.2072.2074.2074.201,505
31 Jan 202473.0073.8071.4073.8073.80278
30 Jan 202473.0073.0073.0073.0073.0066
29 Jan 202472.4073.0072.0073.0073.001,009
26 Jan 202473.2073.2072.2073.0073.002,143
25 Jan 202474.0074.0073.0074.0074.00878
24 Jan 202474.0074.0074.0074.0074.00255
23 Jan 202473.8074.0073.8073.8073.8031
22 Jan 202474.2074.2073.4073.8073.80527
19 Jan 202474.0074.0074.0074.0074.00450
18 Jan 202473.8073.8073.4073.8073.80235
17 Jan 202474.0074.0073.2074.0074.00371
16 Jan 202474.0074.0073.8074.0074.0041
15 Jan 202474.0074.0074.0074.0074.0046
12 Jan 202474.2074.4074.0074.0074.0031
11 Jan 202473.6074.2073.6074.2074.20216
10 Jan 202474.6074.6074.0074.0074.00113
09 Jan 202473.4074.4073.4074.4074.40513
08 Jan 202473.8073.8073.4073.4073.40516
05 Jan 202474.4075.0073.0074.4074.40544
04 Jan 202475.0075.0075.0075.0075.0052
03 Jan 202474.4075.2074.4075.0075.0043
29 Dec 202374.0075.2073.0075.2075.20878
28 Dec 202374.0074.8074.0074.8074.801,141
27 Dec 202373.0074.2072.2074.2074.20901
22 Dec 202373.8074.4073.2073.8073.80694
21 Dec 202375.0075.0073.0074.6074.60409
20 Dec 202373.8075.0073.6074.0074.001,434
19 Dec 202374.2074.4073.8074.4074.40236
18 Dec 202374.6074.6074.6074.6074.60215
15 Dec 202374.6074.6073.2074.4074.40488
14 Dec 202374.0074.6073.2074.6074.60386
13 Dec 202373.4074.6073.4074.0074.00391
12 Dec 202373.6073.6072.2073.4073.40700
11 Dec 202374.2074.6074.0074.6074.60267
08 Dec 202374.6074.6074.0074.0074.00368
07 Dec 202374.6074.6074.6074.6074.60-
06 Dec 202375.4075.4074.4074.6074.60464
05 Dec 202375.2075.2075.2075.2075.2020
04 Dec 202375.8075.8074.0075.0075.00647
01 Dec 202373.8075.6073.8075.6075.602,140
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...