Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
IOB - Delayed Quote CHF

SIG Group AG (0P4G.IL)

Compare
24.60
0.00
(0.00%)
At close: February 28 at 5:32:37 PM GMT
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
Feb 28, 202517.9417.9717.5924.6024.60385,156
Feb 27, 202517.8318.1617.6024.6024.60193,354
Feb 26, 202517.4418.1317.4424.6024.60164,043
Feb 25, 202519.8319.9717.8324.6024.601,038,900
Feb 24, 202520.5220.7020.5024.6024.6012,523
Feb 21, 202520.7420.8220.5224.6024.6041,486
Feb 20, 202520.5220.7420.5024.6024.6039,083
Feb 19, 202520.7020.7120.3424.6024.6044,262
Feb 18, 202520.4420.5420.3724.6024.6010,593
Feb 17, 202520.4020.4920.2824.6024.6018,599
Feb 14, 202520.2420.6420.2224.6024.6018,967
Feb 13, 202519.9020.2219.8424.6024.6039,475
Feb 12, 202519.6919.7919.5924.6024.6010,089
Feb 11, 202519.5219.5819.4424.6024.6053,908
Feb 10, 202519.7119.6819.5624.6024.6080,311
Feb 7, 202520.2820.2819.6524.6024.6066,151
Feb 6, 202520.0020.2819.9724.6024.6058,875
Feb 5, 202519.7419.9519.6524.6024.60103,779
Feb 4, 202519.6519.8019.6224.6024.6018,234
Feb 3, 202519.3919.7419.3924.6024.6060,867
Jan 31, 202519.9520.0019.8324.6024.6019,082
Jan 30, 202520.0220.1019.8524.6024.6028,482
Jan 29, 202519.9720.0219.8224.6024.6045,245
Jan 28, 202519.4919.9119.4924.6024.6048,509
Jan 27, 202519.2419.5219.2424.6024.605,754
Jan 24, 202519.3719.5219.2724.6024.6029,518
Jan 23, 202518.8619.1518.8624.6024.6031,324
Jan 22, 202518.8119.0018.7024.6024.6020,319
Jan 21, 202519.1419.1718.8324.6024.6030,392
Jan 20, 202519.2919.3119.0924.6024.6015,466
Jan 17, 202519.1319.1619.0024.6024.6016,505
Jan 16, 202519.0419.1418.8624.6024.6016,771
Jan 15, 202518.9018.9618.6624.6024.6012,577
Jan 14, 202519.0219.0618.8124.6024.6015,628
Jan 13, 202518.9219.0618.8224.6024.608,905
Jan 10, 202518.6019.0818.6024.6024.6017,838
Jan 9, 202518.0218.1317.9024.6024.608,766
Jan 8, 202518.1718.2517.9824.6024.6058,413
Jan 7, 202518.2118.3018.0024.6024.6018,011
Jan 6, 202518.1318.2817.9524.6024.605,597
Jan 3, 202518.4218.4217.9824.6024.6023,713
Jan 2, 202524.6024.6024.6024.6024.60-
Dec 31, 202424.6024.6024.6024.6024.60-
Dec 30, 202417.7917.9017.7624.6024.6031,117
Dec 27, 202417.6217.8917.6224.6024.6013,138
Dec 24, 202424.6024.6024.6024.6024.60-
Dec 23, 202417.3517.6117.3524.6024.6015,853
Dec 20, 202417.3417.5217.3124.6024.60119,179
Dec 19, 202417.4417.5317.2624.6024.6033,759
Dec 18, 202417.7417.8317.5624.6024.60684,212
Dec 17, 202417.7418.0217.5924.6024.6010,900
Dec 16, 202417.8917.8917.3924.6024.6067,633
Dec 13, 202417.9218.0017.8024.6024.6031,658
Dec 12, 202418.1518.3517.9224.6024.6089,142
Dec 11, 202417.7518.0217.6824.6024.6012,272
Dec 10, 202417.9517.9617.7624.6024.6081,977
Dec 9, 202417.9617.9817.7324.6024.60611,278
Dec 6, 202417.8118.0217.8024.6024.6012,636
Dec 5, 202417.7617.7817.6124.6024.60101,203
Dec 4, 202417.4717.9217.3524.6024.6015,108
Dec 3, 202417.4917.6417.3024.6024.60221,906
Dec 2, 202417.3817.4417.2224.6024.6026,948
Nov 29, 202417.7217.7217.3624.6024.6091,831
Nov 28, 202417.7017.7817.6724.6024.6013,417
Nov 27, 202417.7317.7317.5624.6024.608,772
Nov 26, 202417.8417.8417.5424.6024.60718,753
Nov 25, 202417.7218.0517.5424.6024.60677,551
Nov 22, 202417.3617.6317.1824.6024.608,677
Nov 21, 202417.6217.6217.1624.6024.6019,430
Nov 20, 202417.9017.9517.7124.6024.6014,270
Nov 19, 202417.8217.8517.6324.6024.6015,133
Nov 18, 202417.6117.6817.5724.6024.6010,047
Nov 15, 202417.5417.7817.5424.6024.606,763
Nov 14, 202417.3917.7017.3424.6024.6057,416
Nov 13, 202417.4017.4517.1624.6024.6055,068
Nov 12, 202417.9618.1117.5424.6024.6031,320
Nov 11, 202418.6518.7318.3424.6024.608,799
Nov 8, 202418.4018.6018.3524.6024.6011,296
Nov 7, 202418.5118.6418.4824.6024.605,106
Nov 6, 202418.8318.8718.3424.6024.6018,088
Nov 5, 202418.5118.6918.3424.6024.6012,639
Nov 4, 202418.7718.8218.5124.6024.607,458
Nov 1, 202418.5618.6518.5124.6024.6013,829
Oct 31, 202418.8119.0418.5624.6024.6014,151
Oct 30, 202418.9318.9918.7224.6024.6027,539
Oct 29, 202419.7119.7118.7824.6024.6032,727
Oct 28, 202419.1919.6719.1924.6024.6047,566
Oct 25, 202418.8019.0918.8024.6024.6066,509
Oct 24, 202418.7818.9818.7824.6024.609,715
Oct 23, 202419.0119.1918.9124.6024.6013,222
Oct 22, 202418.7419.0818.6824.6024.6031,293
Oct 21, 202418.6618.7818.5724.6024.608,561
Oct 18, 202418.6318.6518.5024.6024.6012,978
Oct 17, 202418.5518.6318.3124.6024.60228,299
Oct 16, 202418.4918.6718.4924.6024.6018,854
Oct 15, 202419.2019.2518.6324.6024.60584,698
Oct 14, 202419.3019.3019.0624.6024.604,616
Oct 11, 202419.3019.4519.3024.6024.6026,923
Oct 10, 202419.1719.3019.0224.6024.6034,274
Oct 9, 202418.7219.1718.6224.6024.60282,048
Oct 8, 202419.1919.2118.6124.6024.6033,611
Oct 7, 202419.4019.4019.2124.6024.6048,356
Oct 4, 202419.0619.4019.0124.6024.6019,158
Oct 3, 202418.8719.0218.7624.6024.6066,165
Oct 2, 202418.8419.0318.7724.6024.6037,047
Oct 1, 202418.8619.0518.6624.6024.6065,059
Sep 30, 202418.6118.9018.4624.6024.60376,764
Sep 27, 202417.9518.6017.9424.6024.6055,560
Sep 26, 202418.1118.1217.8024.6024.6015,331
Sep 25, 202417.5217.9317.5224.6024.609,496
Sep 24, 202417.5417.6117.4524.6024.6014,701
Sep 23, 202417.1017.3017.0724.6024.609,626
Sep 20, 202417.2617.2717.0924.6024.6050,376
Sep 19, 202417.1517.3917.1224.6024.6060,668
Sep 18, 202416.8216.9016.7724.6024.6019,097
Sep 17, 202416.6716.9516.6724.6024.6010,658
Sep 16, 202416.5916.7416.5324.6024.606,849
Sep 13, 202416.7516.7716.6524.6024.6020,703
Sep 12, 202416.8816.9516.7024.6024.605,455
Sep 11, 202417.1517.1716.6624.6024.6014,669
Sep 10, 202417.3417.3417.0524.6024.6013,706
Sep 9, 202417.1617.3017.1624.6024.608,613
Sep 6, 202417.2017.2717.0124.6024.6015,956
Sep 5, 202417.2617.4517.2224.6024.6090,105
Sep 4, 202417.2517.3417.1024.6024.606,300
Sep 3, 202417.6517.6917.3324.6024.608,474
Sep 2, 202417.7617.8017.6724.6024.605,753
Aug 30, 202417.9218.0217.7824.6024.6038,403
Aug 29, 202417.4617.5417.3824.6024.603,884
Aug 28, 202417.4917.5417.3424.6024.6021,015
Aug 27, 202417.6717.7217.5024.6024.608,939
Aug 23, 202417.4917.7117.4924.6024.6013,413
Aug 22, 202417.5917.6617.5324.6024.605,311
Aug 21, 202417.5517.6517.5424.6024.6072,649
Aug 20, 202417.7717.7917.5224.6024.6061,221
Aug 19, 202417.5617.9017.5624.6024.6060,890
Aug 16, 202417.5017.6117.4024.6024.6020,368
Aug 15, 202417.3617.6417.3624.6024.6021,665
Aug 14, 202417.4917.5517.4124.6024.6014,167
Aug 13, 202417.3117.4517.2624.6024.601,127
Aug 12, 202417.6217.6517.4524.6024.603,433
Aug 9, 202417.8117.8617.4924.6024.6027,239
Aug 8, 202417.9017.9017.5424.6024.6014,900
Aug 7, 202417.5918.0017.5724.6024.6085,098
Aug 6, 202417.5017.5017.0624.6024.6019,864
Aug 5, 202417.2517.4317.1624.6024.6019,009
Aug 2, 202418.2418.3017.6824.6024.6026,432
Aug 1, 202424.6024.6024.6024.6024.60-
Jul 31, 202418.0718.5318.0724.6024.609,637
Jul 30, 202417.7018.9517.7024.6024.6012,875
Jul 29, 202417.7717.8017.5024.6024.6084,463
Jul 26, 202417.4917.7517.4224.6024.6018,573
Jul 25, 202417.6217.6217.2224.6024.6077,339
Jul 24, 202417.4217.7217.4224.6024.6089,822
Jul 23, 202417.8217.8217.4524.6024.609,646
Jul 22, 202417.5717.7817.5724.6024.605,239
Jul 19, 202417.3517.4017.3024.6024.6012,710
Jul 18, 202417.3517.5517.3524.6024.6032,371
Jul 17, 202417.1817.3217.0224.6024.6014,278
Jul 16, 202416.9517.1916.9524.6024.6042,131
Jul 15, 202417.3517.3516.9824.6024.6011,708
Jul 12, 202417.2617.2917.1324.6024.6012,595
Jul 11, 202417.5217.5717.1724.6024.6017,525
Jul 10, 202417.1717.4617.1724.6024.603,403,659
Jul 9, 202417.5917.7417.3024.6024.6030,998
Jul 8, 202417.8117.8717.6224.6024.6045,610
Jul 5, 202417.6917.8717.6924.6024.608,301
Jul 4, 202417.4817.7017.4824.6024.6012,096
Jul 3, 202416.9617.5016.9624.6024.6024,789
Jul 2, 202416.5616.9416.4824.6024.6025,521
Jul 1, 202416.4916.8516.4924.6024.6022,707
Jun 28, 202416.4316.5716.4224.6024.6047,809
Jun 27, 202416.9516.9516.4424.6024.6010,825
Jun 26, 202417.0317.1616.9224.6024.60109,466
Jun 25, 202416.5616.9416.5624.6024.6019,829
Jun 24, 202416.4316.7216.2224.6024.6047,905
Jun 21, 202416.4916.4916.3124.6024.6029,431
Jun 20, 202416.1416.4916.1424.6024.608,491
Jun 19, 202415.9016.2715.9024.6024.6085,184
Jun 18, 202416.0216.0815.9624.6024.608,584
Jun 17, 202416.0716.1015.9224.6024.6018,177
Jun 14, 202416.3416.3415.9824.6024.6064,902
Jun 13, 202416.3716.4616.2124.6024.60188,952
Jun 12, 202416.7516.7516.4624.6024.6050,165
Jun 11, 202417.3117.3716.6624.6024.601,022,402
Jun 10, 202417.3317.4017.2724.6024.6019,265
Jun 7, 202417.4317.5617.3324.6024.6038,083
Jun 6, 202417.4617.5817.3324.6024.6039,537
Jun 5, 202417.5717.5717.4124.6024.60265,635
Jun 4, 202418.0218.0617.5324.6024.6018,782
Jun 3, 202418.0818.1417.5724.6024.60103,285
May 31, 202418.9118.9118.6524.6024.6022,271
May 30, 202418.5018.9818.5024.6024.60582,965
May 29, 202418.9018.9518.5324.6024.60109,559
May 28, 202419.2219.3119.0424.6024.6097,496
May 24, 202419.0619.1518.9124.6024.6024,622
May 23, 202419.3719.4719.1724.6024.6022,704
May 22, 202419.0219.5619.0224.6024.608,415
May 21, 202419.0119.1018.8224.6024.6054,935
May 20, 202424.6024.6024.6024.6024.60-
May 17, 202419.3219.3719.1024.6024.6011,384
May 16, 202419.2019.2819.1624.6024.6031,710
May 15, 202419.2119.3319.1124.6024.60562,877
May 14, 202419.0619.5819.0624.6024.6027,479
May 13, 202419.2019.2918.9924.6024.602,529,284
May 10, 202419.0919.1418.9224.6024.604,562,000
May 9, 202424.6024.6024.6024.6024.60-
May 8, 202418.6819.0018.5924.6024.6040,850
May 7, 202418.4818.6518.4824.6024.60158
May 3, 202418.7918.9318.7224.6024.6017,755
May 2, 202418.5018.6618.6624.6024.601,112,886
May 1, 202424.6024.6024.6024.6024.60-
Apr 30, 202418.8518.8818.3524.6024.6099,108
Apr 29, 202418.7919.0218.7224.6024.609,860
Apr 26, 2024 0.48 Dividend
Apr 26, 202418.6818.8218.5524.6024.6030,037
Apr 25, 202419.1819.2018.7424.6024.1286,962
Apr 24, 202419.3119.3919.1824.6024.1220,931
Apr 23, 202419.3919.5419.3424.6024.12133,800
Apr 22, 202419.3019.3919.2124.6024.12112,246
Apr 19, 202419.1319.2519.0324.6024.12113,897
Apr 18, 202419.3119.3118.9724.6024.121,725,604
Apr 17, 202419.1719.3619.1524.6024.12732,129
Apr 16, 202419.2319.4919.1324.6024.1288,916
Apr 15, 202419.2319.5719.2324.6024.12918,697
Apr 12, 202420.1020.3819.2724.6024.12424,082
Apr 11, 202419.8220.1019.7924.6024.1250,261
Apr 10, 202419.9820.0919.8724.6024.1242,300
Apr 9, 202419.8519.9519.5824.6024.12283,317
Apr 8, 202420.0220.1419.7924.6024.12107,950
Apr 5, 202419.9720.1819.9724.6024.12127,929
Apr 4, 202420.0220.1619.9324.6024.1278,815
Apr 3, 202419.6019.9819.5724.6024.12317,036
Apr 2, 202420.0420.2219.6024.6024.12240,825
Mar 28, 202420.0020.0219.8524.6024.12299,474
Mar 27, 202419.8419.8819.7324.6024.1297,905
Mar 26, 202419.8419.9119.6924.6024.12345,162
Mar 25, 202419.7019.9219.5924.6024.12156,403
Mar 22, 202419.7519.8519.5924.6024.121,058,708
Mar 21, 202419.3019.8619.0624.6024.12252,747
Mar 20, 202418.9119.1218.9124.6024.12198,656
Mar 19, 202418.7218.9218.6124.6024.12132,362
Mar 18, 202418.9119.0118.6824.6024.12237,200
Mar 15, 202418.6618.9018.5924.6024.12491,889
Mar 14, 202418.7318.7518.5624.6024.1233,983
Mar 13, 202418.3018.7418.3024.6024.12305,281
Mar 12, 202418.4418.5618.3124.6024.1293,238
Mar 11, 202418.4018.4218.2124.6024.1258,146
Mar 8, 202418.3018.4618.2524.6024.12118,267
Mar 7, 202418.1218.5318.1224.6024.12808,424
Mar 6, 202418.1818.2318.0124.6024.12353,107
Mar 5, 202418.2218.4417.8324.6024.12102,536
Mar 4, 202417.8617.8617.5224.6024.12108,821
Mar 1, 202417.5318.0017.5024.6024.12437,766
Feb 29, 202417.3417.8317.3424.6024.12649,576
Feb 28, 202417.4017.8717.1524.6024.12832,344

Related Tickers

TPC.JO Transpaco Limited
3,850.00
0.00%
 
WPK.TO Winpak Ltd.
40.64
-5.77%
 
CCK Crown Holdings, Inc.
89.63
+1.98%
 
SEE Sealed Air Corporation
34.18
+3.58%