Swiss - Delayed Quote CHF

EFG International AG (EFGN.SW)

Compare
11.68 -0.04 (-0.34%)
At close: October 14 at 5:30 PM GMT+2
Currency in CHF
Download
Date Open High Low Close
Adj Close
Volume
Oct 14, 2024 11.72 11.72 11.56 11.68 11.68 98,001
Oct 11, 2024 11.66 11.72 11.62 11.72 11.72 82,066
Oct 10, 2024 11.62 11.80 11.62 11.68 11.68 105,980
Oct 9, 2024 11.60 11.80 11.52 11.80 11.80 118,047
Oct 8, 2024 11.64 11.66 11.56 11.62 11.62 113,435
Oct 7, 2024 11.70 11.84 11.56 11.74 11.74 228,863
Oct 4, 2024 11.58 11.64 11.44 11.60 11.60 81,156
Oct 3, 2024 11.64 11.66 11.40 11.60 11.60 203,365
Oct 2, 2024 11.36 11.66 11.36 11.58 11.58 146,656
Oct 1, 2024 11.70 11.70 11.30 11.36 11.36 158,767
Sep 30, 2024 11.42 11.58 11.36 11.36 11.36 273,968
Sep 27, 2024 11.62 11.66 11.48 11.54 11.54 95,700
Sep 26, 2024 11.46 11.64 11.40 11.62 11.62 128,409
Sep 25, 2024 11.48 11.48 11.36 11.46 11.46 120,586
Sep 24, 2024 11.38 11.54 11.36 11.44 11.44 108,633
Sep 23, 2024 11.28 11.44 11.26 11.32 11.32 129,129
Sep 20, 2024 11.48 11.48 11.24 11.30 11.30 300,102
Sep 19, 2024 11.50 11.54 11.40 11.54 11.54 110,046
Sep 18, 2024 11.70 11.70 11.32 11.40 11.40 82,152
Sep 17, 2024 11.36 11.46 11.30 11.46 11.46 123,374
Sep 16, 2024 11.42 11.44 11.24 11.36 11.36 122,202
Sep 13, 2024 11.56 11.56 11.36 11.42 11.42 77,779
Sep 12, 2024 11.48 11.52 11.24 11.40 11.40 113,522
Sep 11, 2024 11.46 11.46 11.26 11.30 11.30 63,248
Sep 10, 2024 11.30 11.42 11.22 11.32 11.32 129,677
Sep 9, 2024 11.24 11.46 11.24 11.38 11.38 134,784
Sep 6, 2024 11.50 11.52 11.24 11.24 11.24 126,844
Sep 5, 2024 11.46 11.60 11.46 11.50 11.50 105,241
Sep 4, 2024 11.50 11.54 11.40 11.54 11.54 235,366
Sep 3, 2024 12.06 12.14 11.70 11.72 11.72 181,483
Sep 2, 2024 12.20 12.20 12.04 12.12 12.12 55,189
Aug 30, 2024 12.10 12.18 12.04 12.06 12.06 190,282
Aug 29, 2024 11.98 12.10 11.98 12.08 12.08 81,634
Aug 28, 2024 12.18 12.20 12.04 12.18 12.18 86,692
Aug 27, 2024 12.14 12.22 12.06 12.12 12.12 53,838
Aug 26, 2024 12.18 12.20 12.12 12.20 12.20 83,794
Aug 23, 2024 12.04 12.20 12.04 12.18 12.18 80,511
Aug 22, 2024 12.10 12.22 12.04 12.12 12.12 48,712
Aug 21, 2024 12.00 12.14 11.96 12.10 12.10 118,231
Aug 20, 2024 12.18 12.24 12.00 12.00 12.00 99,314
Aug 19, 2024 12.18 12.30 12.12 12.24 12.24 149,578
Aug 16, 2024 12.00 12.26 12.00 12.18 12.18 173,507
Aug 15, 2024 12.00 12.08 11.92 12.04 12.04 114,071
Aug 14, 2024 11.80 11.96 11.74 11.92 11.92 133,424
Aug 13, 2024 11.70 11.90 11.62 11.90 11.90 108,342
Aug 12, 2024 11.68 11.80 11.62 11.70 11.70 162,977
Aug 9, 2024 11.62 11.72 11.52 11.64 11.64 115,581
Aug 8, 2024 11.52 11.62 11.30 11.62 11.62 186,631
Aug 7, 2024 11.62 11.70 11.28 11.58 11.58 290,356
Aug 6, 2024 11.66 11.74 11.34 11.50 11.50 396,802
Aug 5, 2024 11.00 11.46 10.84 11.44 11.44 384,210
Aug 2, 2024 12.10 12.28 11.78 11.82 11.82 330,541
Jul 31, 2024 12.66 12.66 12.34 12.60 12.60 238,832
Jul 30, 2024 12.54 12.60 12.52 12.54 12.54 150,357
Jul 29, 2024 12.76 13.06 12.60 12.60 12.60 150,781
Jul 26, 2024 12.80 12.86 12.54 12.76 12.76 566,097
Jul 25, 2024 13.68 13.68 12.60 12.76 12.76 304,898
Jul 24, 2024 13.74 13.74 13.38 13.50 13.50 240,406
Jul 23, 2024 13.38 13.66 13.24 13.58 13.58 161,111
Jul 22, 2024 13.48 13.56 13.30 13.36 13.36 134,159
Jul 19, 2024 13.10 13.52 13.10 13.36 13.36 131,691
Jul 18, 2024 13.40 13.44 13.22 13.32 13.32 108,293
Jul 17, 2024 13.40 13.40 13.18 13.34 13.34 96,173
Jul 16, 2024 13.28 13.48 13.28 13.38 13.38 118,148
Jul 15, 2024 13.32 13.52 13.28 13.36 13.36 158,336
Jul 12, 2024 13.38 13.54 13.36 13.44 13.44 139,040
Jul 11, 2024 13.42 13.68 13.34 13.46 13.46 160,894
Jul 10, 2024 13.48 13.50 13.34 13.34 13.34 122,833
Jul 9, 2024 13.10 13.58 13.04 13.44 13.44 347,423
Jul 8, 2024 13.26 13.26 13.10 13.20 13.20 173,418
Jul 5, 2024 13.56 13.58 13.20 13.26 13.26 125,364
Jul 4, 2024 13.54 13.62 13.36 13.58 13.58 297,265
Jul 3, 2024 13.54 13.54 13.24 13.48 13.48 171,249
Jul 2, 2024 13.40 13.54 13.20 13.54 13.54 503,303
Jul 1, 2024 13.26 13.54 13.16 13.44 13.44 185,074
Jun 28, 2024 13.12 13.32 13.12 13.22 13.22 245,589
Jun 27, 2024 12.98 13.22 12.96 13.20 13.20 219,348
Jun 26, 2024 13.08 13.14 12.92 12.92 12.92 228,441
Jun 25, 2024 13.34 13.34 13.04 13.08 13.08 246,960
Jun 24, 2024 13.00 13.34 12.94 13.34 13.34 194,181
Jun 21, 2024 13.30 13.36 13.04 13.08 13.08 594,889
Jun 20, 2024 13.16 13.44 13.02 13.36 13.36 389,231
Jun 19, 2024 12.60 13.12 12.50 13.10 13.10 445,761
Jun 18, 2024 12.60 13.10 12.60 13.08 13.08 279,399
Jun 17, 2024 12.40 12.80 12.36 12.60 12.60 320,912
Jun 14, 2024 12.80 12.80 12.28 12.30 12.30 320,810
Jun 13, 2024 12.64 12.76 12.48 12.68 12.68 241,347
Jun 12, 2024 12.96 13.00 12.76 12.76 12.76 185,787
Jun 11, 2024 12.96 13.08 12.82 13.00 13.00 231,873
Jun 10, 2024 12.90 12.96 12.56 12.86 12.86 289,543
Jun 7, 2024 13.18 13.22 12.80 13.10 13.10 402,704
Jun 6, 2024 12.44 13.74 12.40 13.14 13.14 1,838,765
Jun 5, 2024 12.24 12.50 12.24 12.46 12.46 174,416
Jun 4, 2024 12.20 12.50 12.20 12.38 12.38 255,976
Jun 3, 2024 12.08 12.40 12.08 12.24 12.24 316,333
May 31, 2024 11.92 12.28 11.86 12.14 12.14 546,758
May 30, 2024 11.90 12.06 11.64 12.06 12.06 524,617
May 29, 2024 11.90 12.30 11.80 11.96 11.96 492,946
May 28, 2024 12.32 12.52 11.98 12.00 12.00 669,863
May 27, 2024 12.46 12.82 12.34 12.36 12.36 792,723
May 24, 2024 12.00 12.24 11.92 12.24 12.24 225,520
May 23, 2024 11.98 12.14 11.92 12.10 12.10 316,649
May 22, 2024 11.80 12.10 11.68 12.10 12.10 255,575
May 21, 2024 11.58 11.74 11.56 11.74 11.74 222,018
May 17, 2024 11.66 11.72 11.58 11.60 11.60 138,167
May 16, 2024 11.32 11.76 11.30 11.74 11.74 380,479
May 15, 2024 11.58 11.62 11.32 11.36 11.36 372,580
May 14, 2024 11.78 11.80 11.56 11.66 11.66 151,740
May 13, 2024 11.78 12.06 11.72 11.80 11.80 243,205
May 10, 2024 11.58 12.08 11.56 11.94 11.94 903,176
May 8, 2024 11.46 11.78 11.46 11.58 11.58 243,492
May 7, 2024 11.54 11.68 11.52 11.68 11.68 195,421
May 6, 2024 11.46 11.54 11.36 11.54 11.54 195,704
May 3, 2024 11.26 11.48 11.22 11.42 11.42 413,371
May 2, 2024 11.00 11.68 10.98 11.26 11.26 920,020
Apr 30, 2024 10.76 10.82 10.68 10.68 10.68 218,827
Apr 29, 2024 10.68 10.84 10.62 10.78 10.78 190,022
Apr 26, 2024 10.60 10.72 10.60 10.68 10.68 159,037
Apr 25, 2024 10.58 10.74 10.56 10.68 10.68 230,085
Apr 24, 2024 10.74 10.76 10.54 10.58 10.58 182,548
Apr 23, 2024 10.98 10.98 10.78 10.78 10.78 192,328
Apr 22, 2024 11.12 11.18 10.80 10.86 10.86 177,242
Apr 19, 2024 11.06 11.12 10.92 11.12 11.12 174,141
Apr 18, 2024 11.10 11.12 10.94 11.06 11.06 183,853
Apr 17, 2024 11.10 11.20 10.92 11.00 11.00 163,350
Apr 16, 2024 11.48 11.48 11.00 11.06 11.06 288,698
Apr 15, 2024 11.36 11.48 11.28 11.46 11.46 2,175,617
Apr 12, 2024 11.30 11.50 11.22 11.30 11.30 157,086
Apr 11, 2024 11.22 11.36 11.22 11.30 11.30 135,815
Apr 10, 2024 11.10 11.26 10.96 11.26 11.26 504,014
Apr 9, 2024 11.24 11.26 11.10 11.12 11.12 183,146
Apr 8, 2024 11.08 11.30 11.02 11.24 11.24 224,412
Apr 5, 2024 11.12 11.26 11.08 11.14 11.14 160,078
Apr 4, 2024 11.24 11.28 11.18 11.28 11.28 155,197
Apr 3, 2024 11.16 11.40 10.98 11.32 11.32 268,627
Apr 2, 2024 11.26 11.38 11.16 11.18 11.18 139,741
Mar 28, 2024 11.42 11.42 11.20 11.26 11.26 207,094
Mar 27, 2024 11.62 11.62 11.18 11.26 11.26 220,746
Mar 26, 2024 0.55 Dividend
Mar 26, 2024 11.62 11.70 11.44 11.58 11.58 284,616
Mar 25, 2024 11.80 12.20 11.80 12.14 11.59 363,321
Mar 22, 2024 11.94 12.02 11.76 11.76 11.23 124,228
Mar 21, 2024 11.80 11.98 11.76 11.92 11.38 216,972
Mar 20, 2024 11.86 11.90 11.74 11.78 11.25 120,698
Mar 19, 2024 11.92 11.94 11.78 11.92 11.38 124,141
Mar 18, 2024 11.84 11.96 11.80 11.92 11.38 92,342
Mar 15, 2024 11.82 12.12 11.80 11.86 11.32 373,246
Mar 14, 2024 12.18 12.30 11.98 12.14 11.59 327,797
Mar 13, 2024 11.78 12.02 11.70 12.02 11.48 345,343
Mar 12, 2024 11.78 11.82 11.72 11.80 11.27 158,459
Mar 11, 2024 11.80 11.82 11.66 11.72 11.19 237,041
Mar 8, 2024 11.98 11.98 11.70 11.84 11.30 490,918
Mar 7, 2024 12.10 12.26 12.00 12.00 11.46 275,430
Mar 6, 2024 12.24 12.26 12.06 12.10 11.55 174,874
Mar 5, 2024 12.42 12.46 12.24 12.26 11.70 190,277
Mar 4, 2024 12.46 12.58 12.40 12.50 11.93 138,074
Mar 1, 2024 12.70 12.78 12.56 12.60 12.03 252,442
Feb 29, 2024 12.54 12.68 12.52 12.66 12.09 274,009
Feb 28, 2024 12.28 12.58 12.28 12.50 11.93 196,779
Feb 27, 2024 12.22 12.36 12.14 12.32 11.76 174,868
Feb 26, 2024 12.18 12.34 12.04 12.28 11.72 203,615
Feb 23, 2024 12.30 12.30 12.08 12.18 11.63 290,322
Feb 22, 2024 12.08 12.32 11.94 12.32 11.76 505,786
Feb 21, 2024 12.04 12.60 12.04 12.08 11.53 632,524
Feb 20, 2024 11.66 11.90 11.66 11.90 11.36 213,867
Feb 19, 2024 11.78 11.84 11.66 11.70 11.17 176,791
Feb 16, 2024 11.66 11.90 11.66 11.78 11.25 137,605
Feb 15, 2024 11.50 11.74 11.50 11.72 11.19 96,185
Feb 14, 2024 11.48 11.60 11.46 11.56 11.04 91,248
Feb 13, 2024 11.56 11.62 11.40 11.44 10.92 127,359
Feb 12, 2024 11.36 11.60 11.32 11.60 11.07 141,485
Feb 9, 2024 11.24 11.40 11.24 11.34 10.83 83,152
Feb 8, 2024 11.50 11.50 11.24 11.30 10.79 164,515
Feb 7, 2024 11.50 11.50 11.30 11.38 10.86 133,660
Feb 6, 2024 11.20 11.44 11.14 11.36 10.85 150,292
Feb 5, 2024 11.40 11.44 11.22 11.22 10.71 183,205
Feb 2, 2024 11.32 11.34 11.20 11.24 10.73 159,219
Feb 1, 2024 11.30 11.40 11.12 11.20 10.69 249,611
Jan 31, 2024 11.14 11.26 11.00 11.14 10.64 466,241
Jan 30, 2024 11.04 11.12 10.94 10.98 10.48 256,304
Jan 29, 2024 11.20 11.28 10.88 10.96 10.46 477,763
Jan 26, 2024 10.80 11.12 10.64 11.04 10.54 531,718
Jan 25, 2024 10.40 10.54 10.40 10.50 10.02 98,299
Jan 24, 2024 10.36 10.66 10.36 10.50 10.02 180,778
Jan 23, 2024 10.44 10.60 10.36 10.40 9.93 113,094
Jan 22, 2024 10.46 10.60 10.42 10.48 10.01 196,940
Jan 19, 2024 10.54 10.64 10.44 10.46 9.99 144,892
Jan 18, 2024 10.68 10.78 10.52 10.58 10.10 122,499
Jan 17, 2024 10.86 10.86 10.64 10.80 10.31 125,037
Jan 16, 2024 10.90 10.92 10.74 10.82 10.33 101,338
Jan 15, 2024 10.90 10.92 10.86 10.90 10.41 115,511
Jan 12, 2024 10.84 10.98 10.76 10.86 10.37 131,557
Jan 11, 2024 10.96 11.20 10.88 10.88 10.39 555,982
Jan 10, 2024 10.80 11.10 10.72 11.04 10.54 180,944
Jan 9, 2024 10.80 10.88 10.76 10.76 10.27 92,694
Jan 8, 2024 10.70 10.76 10.62 10.74 10.25 104,717
Jan 5, 2024 10.50 10.70 10.50 10.64 10.16 110,876
Jan 4, 2024 10.68 10.76 10.56 10.70 10.22 132,504
Jan 3, 2024 10.86 10.96 10.56 10.56 10.08 148,078
Dec 29, 2023 10.76 10.84 10.70 10.80 10.31 111,323
Dec 28, 2023 10.76 10.84 10.72 10.76 10.27 82,233
Dec 27, 2023 10.62 10.76 10.62 10.76 10.27 100,396
Dec 22, 2023 10.70 10.70 10.62 10.66 10.18 65,973
Dec 21, 2023 10.54 10.68 10.54 10.64 10.16 109,432
Dec 20, 2023 10.56 10.70 10.54 10.70 10.22 153,678
Dec 19, 2023 10.40 10.74 10.40 10.54 10.06 90,835
Dec 18, 2023 10.44 10.70 10.44 10.66 10.18 125,906
Dec 15, 2023 10.26 10.74 10.26 10.54 10.06 522,588
Dec 14, 2023 10.60 10.62 10.42 10.52 10.04 114,382
Dec 13, 2023 10.26 10.48 10.26 10.40 9.93 105,696
Dec 12, 2023 10.46 10.46 10.22 10.36 9.89 127,848
Dec 11, 2023 10.40 10.66 10.40 10.50 10.02 145,150
Dec 8, 2023 10.36 10.58 10.36 10.52 10.04 120,968
Dec 7, 2023 10.38 10.48 10.32 10.44 9.97 112,881
Dec 6, 2023 10.44 10.54 10.38 10.40 9.93 141,858
Dec 5, 2023 10.30 10.46 10.30 10.44 9.97 144,437
Dec 4, 2023 10.48 10.50 10.22 10.28 9.81 154,202
Dec 1, 2023 10.70 10.70 10.42 10.48 10.01 106,200
Nov 30, 2023 10.48 10.60 10.20 10.56 10.08 468,656
Nov 29, 2023 10.36 10.54 10.30 10.48 10.01 206,364
Nov 28, 2023 10.50 10.52 10.34 10.36 9.89 111,729
Nov 27, 2023 10.60 10.64 10.52 10.56 10.08 78,048
Nov 24, 2023 10.62 10.80 10.54 10.60 10.12 148,263
Nov 23, 2023 10.66 10.70 10.58 10.66 10.18 90,014
Nov 22, 2023 10.42 10.62 10.38 10.56 10.08 162,072
Nov 21, 2023 10.36 10.52 10.30 10.48 10.01 177,957
Nov 20, 2023 10.22 10.40 10.22 10.36 9.89 175,131
Nov 17, 2023 10.06 10.20 10.02 10.18 9.72 139,769
Nov 16, 2023 10.06 10.16 9.96 10.06 9.60 203,352
Nov 15, 2023 9.72 9.92 9.70 9.81 9.37 146,281
Nov 14, 2023 9.65 9.71 9.59 9.70 9.26 128,527
Nov 13, 2023 9.56 9.72 9.47 9.58 9.15 177,572
Nov 10, 2023 9.50 9.66 9.48 9.49 9.06 115,132
Nov 9, 2023 9.46 9.55 9.40 9.48 9.05 151,597
Nov 8, 2023 9.59 9.59 9.30 9.42 8.99 281,802
Nov 7, 2023 9.50 9.79 9.50 9.60 9.17 240,441
Nov 6, 2023 10.46 10.46 9.53 9.57 9.14 373,137
Nov 3, 2023 10.50 10.56 10.40 10.48 10.01 266,918
Nov 2, 2023 10.72 10.72 10.20 10.52 10.04 250,304
Nov 1, 2023 10.90 10.98 10.86 10.86 10.37 150,242
Oct 31, 2023 10.38 10.90 10.38 10.88 10.39 209,675
Oct 30, 2023 10.68 10.78 10.66 10.76 10.27 123,030
Oct 27, 2023 10.78 10.80 10.64 10.66 10.18 155,800
Oct 26, 2023 10.54 10.80 10.50 10.70 10.22 183,083
Oct 25, 2023 10.54 10.58 10.50 10.54 10.06 141,397
Oct 24, 2023 10.40 10.60 10.40 10.60 10.12 78,132
Oct 23, 2023 10.46 10.54 10.40 10.54 10.06 164,725
Oct 20, 2023 10.50 10.56 10.44 10.46 9.99 191,399
Oct 19, 2023 10.58 10.66 10.50 10.62 10.14 282,559
Oct 18, 2023 10.72 10.86 10.66 10.66 10.18 118,169
Oct 17, 2023 10.60 10.80 10.58 10.78 10.29 122,828
Oct 16, 2023 10.76 10.78 10.62 10.74 10.25 157,310

Related Tickers

SVNLY Svenska Handelsbanken AB (publ)
4.7900
-0.62%
 
BML-PH Bank of America Corporation
22.95
+0.35%
 
BAC-PB Bank of America Corporation
25.35
0.00%
 
UBSG.SW UBS Group AG
27.82
+2.05%
 
ABN.AS ABN AMRO Bank N.V.
15.83
-0.03%
 
ING ING Groep N.V.
17.37
-0.23%
 
INGA.AS ING Groep N.V.
15.95
+0.03%
 
HSBC HSBC Holdings plc
44.36
+0.02%
 
UBS UBS Group AG
32.19
+0.53%
 
HSBA.L HSBC Holdings plc
675.80
+0.39%