Georg Fischer AG (GF.SW) SIX

64.45

+0.25(+0.39%)

Updated at September 08 09:15AM

Currency In CHF

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202563.0564.264.264.8563.05114,022
September 04, 202562.562.762.762.962.2583,613
September 03, 202562.1562.1562.1562.7561.9583,541
September 02, 20256461.761.764.561.7149,408
September 01, 202563.6564.0564.0564.663.6570,292
August 29, 202564.4563.963.964.8563.9110,082
August 28, 202563.7564.5564.5564.8563.75114,786
August 27, 202565.2636365.362.6145,711
August 26, 202565.0565.3565.3566.0564.9592,812
August 25, 20256665.5565.5566.265.565,113
August 22, 202564.466.0566.0566.164.482,558
August 21, 202565.5564.764.765.664.663,361
August 20, 202565.565.5565.5565.9565.280,625
August 19, 202564.4566.0566.0566.1564.4596,962
August 18, 202565.0564.1564.1565.0563.981,392
August 15, 202565.665.1565.1565.865.166,544
August 14, 202565.465.2565.2565.865.2568,914
August 13, 20256665.265.266.16573,958
August 12, 202565.265.865.865.864.8576,217
August 11, 202565.864.8564.8565.864.8577,854
August 08, 202565.265.665.665.7564.8581,365
August 07, 202563.864.9564.9565.3563.8109,440
August 06, 202563.45646464.363.35175,664
August 05, 202562.95636363.362.3148,279
August 04, 202562.162.762.762.8561.85248,438
July 31, 202565.3563.9563.9565.8563.95248,254
July 30, 202563.465.5565.5566.6563.1222,614
July 29, 202563.0563.2563.2563.562.4164,074
July 28, 202563.563.0563.0564.162.8169,375
July 25, 202562.462.862.862.861.65143,812
July 24, 202565.0562.762.765.1561.45283,340
July 23, 202562.4562.9562.9563.862.4168,887
July 22, 202562.0561.761.762.4561.25123,842
July 21, 202562.9562.3562.3563.7562.35106,686
July 18, 202562.962.7562.756361.75292,777
July 17, 202562.562.1562.1563.0562.05182,160
July 16, 202563.6562.0562.0563.7561.5230,233
July 15, 202563.964.2564.2565.2563.987,042
July 14, 202563.6563.8563.8564.2563.55115,382
July 11, 202564.7564.464.465.0564.25132,738
July 10, 202563.765.1565.1565.1563.7125,714
July 09, 202562.7563.4563.4564.1562.25130,482
July 08, 202562.463.0563.0563.0561.1170,736
July 07, 202562.8562.6562.6562.8562.470,739
July 04, 202562.962.6562.6563.1562132,797
July 03, 202564.3563.3563.3564.462.85149,760
July 02, 202564.2563.8563.8564.663.4118,567
July 01, 20256563.9563.956563.15133,612
June 30, 202565.4564.8564.8565.764.5150,736
June 27, 202564.3565.1565.1565.1564.35153,131
June 26, 202563.3563.863.864.263.2160,054
June 25, 202563.4563.0563.056463134,655
June 24, 202563.863.1563.1564.162.85106,084
June 23, 202562.1562.262.262.9561.864,731
June 20, 202562.6562.862.863.0562.55291,209
June 19, 202562.3562.362.362.862.1554,866
June 18, 202563.162.9562.9563.462.7110,076
June 17, 202563.1563.363.36462.890,283
June 16, 202562.9563.7563.7564.1562.95142,896
June 13, 202562.95636363.3562.5116,362