Swiss - Delayed Quote CHF

Aluflexpack AG (AFP.SW)

Compare
14.45 0.00 (0.00%)
At close: October 4 at 5:30 PM GMT+2
Currency in CHF
Download
Date Open High Low Close
Adj Close
Volume
Oct 4, 2024 14.45 14.45 14.45 14.45 14.45 15
Oct 3, 2024 14.50 14.50 14.45 14.45 14.45 84
Oct 2, 2024 14.40 14.40 14.40 14.40 14.40 -
Oct 1, 2024 14.40 14.50 14.40 14.40 14.40 705
Sep 30, 2024 14.50 14.60 14.50 14.50 14.50 946
Sep 27, 2024 14.50 14.50 14.50 14.50 14.50 298
Sep 26, 2024 14.70 14.70 14.60 14.60 14.60 207
Sep 25, 2024 14.65 14.65 14.65 14.65 14.65 -
Sep 24, 2024 14.60 14.70 14.60 14.65 14.65 815
Sep 23, 2024 14.45 14.50 14.45 14.50 14.50 41
Sep 20, 2024 14.55 14.55 14.50 14.50 14.50 4,988
Sep 19, 2024 14.55 14.65 14.55 14.55 14.55 1,170
Sep 18, 2024 14.55 14.55 14.55 14.55 14.55 242
Sep 17, 2024 14.55 14.55 14.55 14.55 14.55 -
Sep 16, 2024 14.60 14.60 14.55 14.55 14.55 498
Sep 13, 2024 14.65 14.65 14.65 14.65 14.65 48
Sep 12, 2024 14.55 14.55 14.55 14.55 14.55 1,555
Sep 11, 2024 14.55 14.55 14.55 14.55 14.55 -
Sep 10, 2024 14.70 14.70 14.55 14.55 14.55 2,010
Sep 9, 2024 14.60 14.70 14.55 14.70 14.70 563
Sep 6, 2024 14.60 14.60 14.60 14.60 14.60 213
Sep 5, 2024 14.65 14.70 14.65 14.70 14.70 801
Sep 4, 2024 14.40 14.70 14.40 14.70 14.70 1,786
Sep 3, 2024 14.50 14.50 14.40 14.40 14.40 1,112
Sep 2, 2024 14.50 14.50 14.50 14.50 14.50 1,271
Aug 30, 2024 14.65 14.65 14.55 14.55 14.55 590
Aug 29, 2024 14.60 14.60 14.60 14.60 14.60 -
Aug 28, 2024 14.60 14.60 14.60 14.60 14.60 -
Aug 27, 2024 14.60 14.60 14.60 14.60 14.60 -
Aug 26, 2024 14.50 14.70 14.50 14.60 14.60 1,208
Aug 23, 2024 14.65 14.65 14.55 14.55 14.55 3
Aug 22, 2024 14.45 14.55 14.45 14.55 14.55 13
Aug 21, 2024 14.65 14.70 14.55 14.55 14.55 524
Aug 20, 2024 14.50 14.65 14.50 14.65 14.65 960
Aug 19, 2024 14.40 14.40 14.40 14.40 14.40 501
Aug 16, 2024 14.40 14.40 14.40 14.40 14.40 -
Aug 15, 2024 14.40 14.40 14.40 14.40 14.40 -
Aug 14, 2024 14.30 14.40 14.30 14.40 14.40 1,997
Aug 13, 2024 14.30 14.30 14.30 14.30 14.30 3,761
Aug 12, 2024 14.30 14.40 14.30 14.40 14.40 250
Aug 9, 2024 14.35 14.35 14.25 14.30 14.30 14,361
Aug 8, 2024 14.25 14.45 14.20 14.45 14.45 5,708
Aug 7, 2024 14.25 14.25 14.20 14.20 14.20 5,427
Aug 6, 2024 14.20 14.35 14.20 14.25 14.25 3,476
Aug 5, 2024 14.45 14.45 14.15 14.25 14.25 15,896
Aug 2, 2024 14.50 14.55 14.50 14.55 14.55 1,462
Jul 31, 2024 14.40 14.45 14.40 14.45 14.45 2,322
Jul 30, 2024 14.40 14.40 14.40 14.40 14.40 -
Jul 29, 2024 14.45 14.45 14.40 14.40 14.40 517
Jul 26, 2024 14.50 14.50 14.50 14.50 14.50 -
Jul 25, 2024 14.40 14.50 14.40 14.50 14.50 430
Jul 24, 2024 14.40 14.40 14.30 14.40 14.40 390
Jul 23, 2024 14.50 14.50 14.50 14.50 14.50 -
Jul 22, 2024 14.50 14.50 14.50 14.50 14.50 1
Jul 19, 2024 14.60 14.60 14.60 14.60 14.60 -
Jul 18, 2024 14.50 14.60 14.50 14.60 14.60 468
Jul 17, 2024 14.50 14.50 14.50 14.50 14.50 1,020
Jul 16, 2024 14.50 14.60 14.50 14.50 14.50 597
Jul 15, 2024 14.50 14.60 14.50 14.60 14.60 376
Jul 12, 2024 14.50 14.50 14.45 14.50 14.50 4,250
Jul 11, 2024 14.50 14.55 14.50 14.50 14.50 1,650
Jul 10, 2024 14.55 14.55 14.55 14.55 14.55 -
Jul 9, 2024 14.70 14.70 14.55 14.55 14.55 135
Jul 8, 2024 14.60 14.60 14.55 14.60 14.60 2,620
Jul 5, 2024 14.60 14.60 14.55 14.55 14.55 1,851
Jul 4, 2024 14.60 14.60 14.60 14.60 14.60 447
Jul 3, 2024 14.60 14.60 14.55 14.55 14.55 316
Jul 2, 2024 14.65 14.65 14.65 14.65 14.65 3
Jul 1, 2024 14.65 14.65 14.60 14.60 14.60 3,543
Jun 28, 2024 14.65 14.65 14.65 14.65 14.65 252
Jun 27, 2024 14.65 14.65 14.65 14.65 14.65 5
Jun 26, 2024 14.65 14.65 14.55 14.55 14.55 1,130
Jun 25, 2024 14.55 14.55 14.55 14.55 14.55 363
Jun 24, 2024 14.70 14.80 14.55 14.55 14.55 1,073
Jun 21, 2024 14.55 14.55 14.55 14.55 14.55 1,162
Jun 20, 2024 14.55 14.55 14.55 14.55 14.55 734
Jun 19, 2024 14.55 14.60 14.55 14.60 14.60 483
Jun 18, 2024 14.55 14.60 14.55 14.60 14.60 155
Jun 17, 2024 14.60 14.70 14.55 14.60 14.60 604
Jun 14, 2024 14.65 14.80 14.55 14.55 14.55 118
Jun 13, 2024 14.55 14.75 14.55 14.60 14.60 1,773
Jun 12, 2024 14.60 14.70 14.50 14.50 14.50 4,150
Jun 11, 2024 14.70 14.85 14.65 14.65 14.65 6,403
Jun 10, 2024 14.85 15.00 14.75 14.75 14.75 308
Jun 7, 2024 14.80 14.85 14.70 14.80 14.80 4,268
Jun 6, 2024 14.80 15.00 14.80 14.90 14.90 10,613
Jun 5, 2024 15.05 15.10 14.95 15.10 15.10 12,453
Jun 4, 2024 14.95 15.10 14.95 15.10 15.10 17,873
Jun 3, 2024 15.00 15.05 14.90 14.90 14.90 1,535
May 31, 2024 15.00 15.05 15.00 15.00 15.00 1,032
May 30, 2024 15.00 15.10 15.00 15.05 15.05 8,739
May 29, 2024 15.10 15.15 14.85 15.05 15.05 11,349
May 28, 2024 15.15 15.15 15.00 15.10 15.10 12,732
May 27, 2024 15.00 15.30 14.95 15.30 15.30 21,865
May 24, 2024 15.15 15.15 14.95 15.15 15.15 4,434
May 23, 2024 15.05 15.25 15.00 15.15 15.15 102,751
May 22, 2024 15.30 15.35 14.55 14.55 14.55 104,235
May 21, 2024 15.25 15.35 15.25 15.35 15.35 10,096
May 17, 2024 15.00 15.25 15.00 15.25 15.25 18,138
May 16, 2024 14.95 15.00 14.90 14.95 14.95 2,305
May 15, 2024 14.85 15.00 14.80 15.00 15.00 3,682
May 14, 2024 14.85 14.90 14.85 14.85 14.85 9,995
May 13, 2024 14.80 14.85 14.80 14.85 14.85 8,277
May 10, 2024 14.80 14.90 14.80 14.85 14.85 8,301
May 8, 2024 14.75 14.80 14.75 14.80 14.80 15,429
May 7, 2024 14.75 14.80 14.70 14.75 14.75 16,846
May 6, 2024 14.80 14.85 14.75 14.80 14.80 22,679
May 3, 2024 14.95 14.95 14.70 14.85 14.85 7,414
May 2, 2024 14.65 15.00 14.65 15.00 15.00 22,813
Apr 30, 2024 14.65 14.75 14.60 14.70 14.70 7,015
Apr 29, 2024 14.80 14.80 14.65 14.65 14.65 6,160
Apr 26, 2024 14.70 14.80 14.65 14.80 14.80 6,757
Apr 25, 2024 14.80 14.80 14.65 14.70 14.70 4,611
Apr 24, 2024 14.65 14.80 14.65 14.80 14.80 84,412
Apr 23, 2024 14.65 14.80 14.55 14.60 14.60 20,385
Apr 22, 2024 14.70 14.80 14.70 14.70 14.70 4,674
Apr 19, 2024 14.80 14.80 14.70 14.70 14.70 11,517
Apr 18, 2024 14.95 14.95 14.75 14.75 14.75 15,994
Apr 17, 2024 14.90 14.95 14.85 14.85 14.85 12,333
Apr 16, 2024 15.00 15.00 14.90 14.95 14.95 10,783
Apr 15, 2024 14.90 15.00 14.80 14.90 14.90 25,992
Apr 12, 2024 14.95 15.00 14.90 14.90 14.90 15,031
Apr 11, 2024 14.95 15.10 14.95 14.95 14.95 13,437
Apr 10, 2024 15.05 15.15 15.00 15.10 15.10 101,563
Apr 9, 2024 14.95 15.10 14.90 15.05 15.05 19,723
Apr 8, 2024 15.00 15.10 14.90 15.05 15.05 6,633
Apr 5, 2024 15.05 15.05 14.95 15.05 15.05 12,419
Apr 4, 2024 14.95 15.10 14.95 15.05 15.05 10,682
Apr 3, 2024 14.70 14.95 14.70 14.95 14.95 372,652
Apr 2, 2024 15.30 15.40 14.70 14.80 14.80 32,163
Mar 28, 2024 14.70 15.20 14.70 15.18 15.18 101,396
Mar 27, 2024 14.56 14.72 14.54 14.66 14.66 7,723
Mar 26, 2024 14.58 14.62 14.54 14.56 14.56 24,817
Mar 25, 2024 14.54 14.60 14.52 14.52 14.52 11,691
Mar 22, 2024 14.54 14.58 14.50 14.52 14.52 22,177
Mar 21, 2024 14.50 14.62 14.44 14.56 14.56 20,399
Mar 20, 2024 14.50 14.56 14.50 14.50 14.50 33,377
Mar 19, 2024 14.52 14.58 14.50 14.50 14.50 12,631
Mar 18, 2024 14.52 14.60 14.50 14.52 14.52 8,975
Mar 15, 2024 14.46 14.54 14.46 14.50 14.50 27,345
Mar 14, 2024 14.50 14.54 14.46 14.46 14.46 16,603
Mar 13, 2024 14.58 14.62 14.52 14.52 14.52 9,603
Mar 12, 2024 14.50 14.64 14.50 14.62 14.62 4,807
Mar 11, 2024 14.52 14.64 14.50 14.52 14.52 440,409
Mar 8, 2024 14.54 14.60 14.50 14.52 14.52 7,514
Mar 7, 2024 14.56 14.56 14.34 14.50 14.50 20,583
Mar 6, 2024 14.40 14.52 14.32 14.50 14.50 38,808
Mar 5, 2024 14.40 14.40 14.32 14.40 14.40 7,951
Mar 4, 2024 14.48 14.48 14.26 14.32 14.32 20,612
Mar 1, 2024 14.36 14.46 14.30 14.46 14.46 31,886
Feb 29, 2024 14.42 14.46 14.36 14.38 14.38 35,949
Feb 28, 2024 14.48 14.48 14.40 14.48 14.48 21,703
Feb 27, 2024 14.50 14.52 14.40 14.40 14.40 18,015
Feb 26, 2024 14.42 14.50 14.38 14.42 14.42 27,830
Feb 23, 2024 14.40 14.62 14.40 14.46 14.46 39,100
Feb 22, 2024 14.66 14.66 14.36 14.40 14.40 25,415
Feb 21, 2024 14.68 14.68 14.40 14.48 14.48 24,632
Feb 20, 2024 14.36 14.74 14.30 14.72 14.72 84,612
Feb 19, 2024 14.20 14.60 14.20 14.26 14.26 41,932
Feb 16, 2024 16.10 16.10 14.00 14.12 14.12 464,938
Feb 15, 2024 8.60 8.74 8.56 8.71 8.71 16,344
Feb 14, 2024 8.35 8.55 8.30 8.55 8.55 46,194
Feb 13, 2024 7.95 8.49 7.95 8.20 8.20 37,871
Feb 12, 2024 7.71 8.16 7.71 7.80 7.80 38,684
Feb 9, 2024 7.50 7.58 7.44 7.58 7.58 46,044
Feb 8, 2024 7.45 7.50 7.43 7.50 7.50 39,394
Feb 7, 2024 7.60 7.74 7.42 7.44 7.44 46,820
Feb 6, 2024 7.80 7.80 7.56 7.56 7.56 8,730
Feb 5, 2024 7.94 7.94 7.82 7.82 7.82 6,844
Feb 2, 2024 7.94 7.95 7.80 7.80 7.80 30,686
Feb 1, 2024 7.90 7.90 7.81 7.82 7.82 23,913
Jan 31, 2024 7.85 7.94 7.80 7.94 7.94 8,235
Jan 30, 2024 7.90 7.92 7.80 7.80 7.80 12,045
Jan 29, 2024 7.95 7.98 7.85 7.85 7.85 5,228
Jan 26, 2024 8.06 8.06 7.85 7.95 7.95 7,494
Jan 25, 2024 8.45 8.45 7.85 7.92 7.92 58,526
Jan 24, 2024 8.56 8.57 8.39 8.50 8.50 9,461
Jan 23, 2024 8.70 8.70 8.60 8.61 8.61 4,961
Jan 22, 2024 8.75 8.75 8.67 8.73 8.73 2,958
Jan 19, 2024 8.75 8.77 8.70 8.75 8.75 4,191
Jan 18, 2024 8.65 8.80 8.65 8.70 8.70 21,459
Jan 17, 2024 8.70 8.79 8.66 8.68 8.68 4,775
Jan 16, 2024 8.63 8.80 8.63 8.75 8.75 16,588
Jan 15, 2024 8.75 8.75 8.62 8.70 8.70 33,643
Jan 12, 2024 8.85 8.90 8.72 8.80 8.80 6,502
Jan 11, 2024 8.69 8.80 8.69 8.80 8.80 15,051
Jan 10, 2024 8.90 8.90 8.74 8.74 8.74 4,436
Jan 9, 2024 8.90 8.90 8.88 8.90 8.90 5,836
Jan 8, 2024 8.95 8.95 8.80 8.95 8.95 11,605
Jan 5, 2024 8.80 8.89 8.75 8.80 8.80 10,723
Jan 4, 2024 8.94 8.98 8.80 8.82 8.82 23,484
Jan 3, 2024 8.85 8.95 8.81 8.90 8.90 9,967
Dec 29, 2023 8.90 8.96 8.85 8.95 8.95 11,253
Dec 28, 2023 8.98 8.98 8.85 8.90 8.90 13,951
Dec 27, 2023 8.99 9.00 8.90 8.93 8.93 11,015
Dec 22, 2023 8.79 9.00 8.79 8.97 8.97 27,595
Dec 21, 2023 8.69 8.95 8.62 8.74 8.74 22,208
Dec 20, 2023 8.69 8.69 8.50 8.62 8.62 14,315
Dec 19, 2023 8.55 8.60 8.50 8.53 8.53 6,138
Dec 18, 2023 8.70 8.70 8.41 8.41 8.41 31,897
Dec 15, 2023 8.78 8.78 8.35 8.56 8.56 24,375
Dec 14, 2023 8.70 8.73 8.63 8.63 8.63 22,331
Dec 13, 2023 8.84 8.84 8.66 8.70 8.70 13,529
Dec 12, 2023 8.94 8.97 8.73 8.84 8.84 5,236
Dec 11, 2023 9.00 9.05 8.75 8.84 8.84 35,974
Dec 8, 2023 9.08 9.08 8.90 8.95 8.95 13,518
Dec 7, 2023 9.04 9.04 8.95 9.04 9.04 5,414
Dec 6, 2023 9.00 9.00 8.96 9.00 9.00 23,121
Dec 5, 2023 8.95 9.04 8.95 8.96 8.96 5,035
Dec 4, 2023 9.20 9.20 8.93 8.95 8.95 20,681
Dec 1, 2023 8.87 9.16 8.87 8.92 8.92 9,284
Nov 30, 2023 8.95 8.99 8.84 8.87 8.87 6,021
Nov 29, 2023 9.00 9.00 8.84 9.00 9.00 4,254
Nov 28, 2023 9.00 9.00 8.90 9.00 9.00 7,645
Nov 27, 2023 9.03 9.09 8.90 9.01 9.01 8,513
Nov 24, 2023 9.05 9.05 8.90 8.98 8.98 10,018
Nov 23, 2023 8.90 9.04 8.90 9.00 9.00 6,120
Nov 22, 2023 8.95 9.10 8.85 8.88 8.88 28,119
Nov 21, 2023 8.85 9.09 8.80 9.00 9.00 9,101
Nov 20, 2023 9.15 9.15 8.84 8.84 8.84 8,310
Nov 17, 2023 9.05 9.12 8.91 9.10 9.10 3,521
Nov 16, 2023 9.07 9.07 8.85 9.07 9.07 2,095
Nov 15, 2023 9.06 9.07 8.98 9.07 9.07 19,252
Nov 14, 2023 9.07 9.15 8.99 9.01 9.01 7,799
Nov 13, 2023 9.15 9.15 9.08 9.10 9.10 5,680
Nov 10, 2023 9.19 9.30 9.06 9.16 9.16 9,881
Nov 9, 2023 9.60 9.60 9.12 9.12 9.12 24,072
Nov 8, 2023 9.77 9.77 9.51 9.59 9.59 7,884
Nov 7, 2023 9.81 9.81 9.63 9.74 9.74 920
Nov 6, 2023 9.82 10.00 9.60 9.87 9.87 9,159
Nov 3, 2023 9.52 9.84 9.52 9.65 9.65 11,934
Nov 2, 2023 9.45 9.57 9.40 9.50 9.50 8,480
Nov 1, 2023 9.49 9.50 9.31 9.50 9.50 26,536
Oct 31, 2023 9.73 9.78 9.24 9.50 9.50 19,944
Oct 30, 2023 9.58 10.90 9.58 9.78 9.78 31,033
Oct 27, 2023 9.95 9.95 9.52 9.52 9.52 18,383
Oct 26, 2023 10.10 10.10 9.85 9.94 9.94 9,198
Oct 25, 2023 10.00 10.06 9.90 10.00 10.00 5,300
Oct 24, 2023 10.12 10.16 9.60 10.10 10.10 4,291
Oct 23, 2023 10.02 10.14 9.95 10.12 10.12 4,544
Oct 20, 2023 10.00 10.50 10.00 10.18 10.18 20,643
Oct 19, 2023 10.72 10.72 10.00 10.06 10.06 10,611
Oct 18, 2023 10.50 10.88 10.34 10.78 10.78 16,357
Oct 17, 2023 10.54 10.54 10.24 10.44 10.44 11,571
Oct 16, 2023 11.00 11.00 10.38 10.48 10.48 17,172
Oct 13, 2023 11.34 11.34 10.82 10.98 10.98 5,000
Oct 12, 2023 11.88 12.22 11.32 11.34 11.34 14,325
Oct 11, 2023 12.00 12.08 11.80 11.80 11.80 1,661
Oct 10, 2023 12.16 12.16 12.00 12.00 12.00 842
Oct 9, 2023 12.24 12.24 12.08 12.08 12.08 510
Oct 6, 2023 12.70 12.70 11.92 12.22 12.22 4,903
Oct 5, 2023 12.14 12.90 12.08 12.70 12.70 11,690
Oct 4, 2023 12.50 12.50 12.06 12.06 12.06 4,932