Cboe UK CHF

EFG International AG (EFGNZ.XC)

13.82

-0.54

(-3.76%)

At close: February 3 at 4:16:30 PM GMT

Currency in CHF

Date	Open	High	Low	Close	Adj Close	Volume
Feb 3, 2025	13.94	14.08	13.72	13.82	13.82	51,345
Jan 31, 2025	14.30	14.36	14.26	14.36	14.36	9,701
Jan 30, 2025	14.28	14.28	14.18	14.22	14.22	9,439
Jan 29, 2025	14.20	14.30	14.20	14.24	14.24	17,873
Jan 28, 2025	14.00	14.18	14.00	14.14	14.14	11,145
Jan 27, 2025	13.88	14.04	13.84	14.00	14.00	7,606
Jan 24, 2025	14.10	14.16	13.96	13.98	13.98	16,432
Jan 23, 2025	14.00	14.04	13.88	14.02	14.02	16,190
Jan 22, 2025	13.80	13.98	13.80	13.90	13.90	10,268
Jan 21, 2025	13.70	13.72	13.60	13.68	13.68	7,883
Jan 20, 2025	13.60	13.62	13.48	13.60	13.60	21,123
Jan 17, 2025	13.34	13.54	13.34	13.48	13.48	8,764
Jan 16, 2025	13.12	13.42	13.12	13.30	13.30	30,759
Jan 15, 2025	12.86	13.07	12.86	13.02	13.02	27,088
Jan 14, 2025	12.88	12.97	12.80	12.90	12.90	27,978
Jan 13, 2025	13.02	13.02	12.78	12.86	12.86	19,305
Jan 10, 2025	13.16	13.18	13.00	13.02	13.02	24,005
Jan 9, 2025	13.06	13.22	13.04	13.16	13.16	20,258
Jan 8, 2025	13.32	13.38	12.96	12.96	12.96	35,951
Jan 7, 2025	13.32	13.46	13.28	13.34	13.34	13,466
Jan 6, 2025	13.30	13.32	13.20	13.28	13.28	23,390
Jan 3, 2025	13.28	13.34	13.16	13.26	13.26	16,946
Jan 2, 2025	13.06	13.06	13.06	13.06	13.06	-
Dec 31, 2024	13.06	13.06	13.06	13.06	13.06	-
Dec 30, 2024	13.04	13.12	13.02	13.06	13.06	8,996
Dec 27, 2024	12.88	13.26	12.88	13.06	13.06	39,486
Dec 24, 2024	12.72	12.72	12.72	12.72	12.72	-
Dec 23, 2024	12.78	12.84	12.70	12.72	12.72	5,896
Dec 20, 2024	12.70	12.76	12.58	12.72	12.72	25,181
Dec 19, 2024	12.72	12.80	12.56	12.72	12.72	47,165
Dec 18, 2024	12.58	12.96	12.54	12.78	12.78	69,076
Dec 17, 2024	12.06	12.06	11.88	11.90	11.90	10,926
Dec 16, 2024	12.06	12.10	12.00	12.02	12.02	23,532
Dec 13, 2024	12.23	12.23	12.04	12.08	12.08	11,527
Dec 12, 2024	12.22	12.23	12.13	12.13	12.13	13,570
Dec 11, 2024	12.22	12.28	12.10	12.13	12.13	24,896
Dec 10, 2024	12.16	12.18	12.06	12.14	12.14	16,121
Dec 9, 2024	12.30	12.66	12.16	12.19	12.19	15,659
Dec 6, 2024	12.08	12.44	12.06	12.22	12.22	77,674
Dec 5, 2024	12.12	12.12	11.98	12.02	12.02	15,707
Dec 4, 2024	12.17	12.21	12.06	12.08	12.08	40,867
Dec 3, 2024	12.06	12.19	12.06	12.10	12.10	26,477
Dec 2, 2024	12.18	12.28	12.04	12.08	12.08	37,341
Nov 29, 2024	12.08	12.08	11.96	11.98	11.98	35,386
Nov 28, 2024	11.90	11.94	11.82	11.93	11.93	8,935
Nov 27, 2024	11.70	11.86	11.68	11.78	11.78	14,376
Nov 26, 2024	11.71	11.86	11.70	11.72	11.72	11,089
Nov 25, 2024	11.90	11.90	11.76	11.82	11.82	18,672
Nov 22, 2024	11.92	11.94	11.78	11.78	11.78	24,255
Nov 21, 2024	11.84	11.98	11.74	11.98	11.98	17,091
Nov 20, 2024	12.30	12.37	11.58	11.70	11.70	31,450
Nov 19, 2024	12.16	12.19	11.85	11.90	11.90	25,700
Nov 18, 2024	12.00	12.18	12.00	12.14	12.14	13,825
Nov 15, 2024	11.92	11.98	11.87	11.96	11.96	7,815
Nov 14, 2024	11.84	12.00	11.84	11.98	11.98	10,334
Nov 13, 2024	11.82	11.86	11.72	11.84	11.84	9,026
Nov 12, 2024	11.92	12.00	11.86	11.90	11.90	8,738
Nov 11, 2024	11.92	12.10	11.86	12.08	12.08	6,175
Nov 8, 2024	11.82	11.96	11.62	11.84	11.84	15,593
Nov 7, 2024	11.98	12.10	11.84	11.88	11.88	10,343
Nov 6, 2024	11.94	11.94	11.76	11.86	11.86	16,800
Nov 5, 2024	11.78	11.86	11.64	11.70	11.70	6,683
Nov 4, 2024	11.82	11.82	11.72	11.76	11.76	9,878
Nov 1, 2024	11.80	11.96	11.80	11.94	11.94	8,266
Oct 31, 2024	11.80	11.86	11.76	11.80	11.80	13,232
Oct 30, 2024	11.98	12.08	11.84	11.86	11.86	25,109
Oct 29, 2024	12.10	12.18	12.04	12.10	12.10	25,384
Oct 28, 2024	12.06	12.14	11.98	12.08	12.08	11,759
Oct 25, 2024	11.86	11.96	11.82	11.90	11.90	11,913
Oct 24, 2024	11.86	11.86	11.78	11.80	11.80	8,682
Oct 23, 2024	11.92	11.94	11.86	11.88	11.88	4,515
Oct 22, 2024	11.99	12.00	11.82	11.96	11.96	3,717
Oct 21, 2024	12.04	12.06	11.96	11.99	11.99	20,119
Oct 18, 2024	11.80	12.03	11.80	12.00	12.00	12,001
Oct 17, 2024	11.50	11.76	11.49	11.74	11.74	14,019
Oct 16, 2024	11.50	11.58	11.44	11.48	11.48	13,806
Oct 15, 2024	11.64	11.74	11.60	11.64	11.64	7,574
Oct 14, 2024	11.71	11.74	11.56	11.65	11.65	7,407
Oct 11, 2024	11.70	11.72	11.62	11.72	11.72	11,230
Oct 10, 2024	11.62	11.78	11.62	11.68	11.68	16,828
Oct 9, 2024	11.62	11.76	11.56	11.76	11.76	10,681
Oct 8, 2024	11.60	11.64	11.56	11.59	11.59	8,523
Oct 7, 2024	11.74	11.84	11.60	11.68	11.68	12,435
Oct 4, 2024	11.64	11.64	11.44	11.54	11.54	7,698
Oct 3, 2024	11.60	11.66	11.40	11.61	11.61	11,788
Oct 2, 2024	11.46	11.68	11.46	11.64	11.64	25,140
Oct 1, 2024	11.48	11.54	11.30	11.36	11.36	19,523
Sep 30, 2024	11.44	11.56	11.36	11.36	11.36	19,061
Sep 27, 2024	11.62	11.64	11.48	11.58	11.58	5,634
Sep 26, 2024	11.46	11.64	11.40	11.60	11.60	7,696
Sep 25, 2024	11.42	11.46	11.36	11.38	11.38	10,780
Sep 24, 2024	11.46	11.54	11.36	11.42	11.42	12,226
Sep 23, 2024	11.30	11.44	11.28	11.36	11.36	17,134
Sep 20, 2024	11.44	11.44	11.24	11.28	11.28	6,660
Sep 19, 2024	11.50	11.54	11.40	11.54	11.54	19,777
Sep 18, 2024	11.48	11.48	11.32	11.37	11.37	7,996
Sep 17, 2024	11.36	11.48	11.34	11.42	11.42	19,875
Sep 16, 2024	11.40	11.42	11.24	11.34	11.34	16,632
Sep 13, 2024	11.48	11.48	11.40	11.40	11.40	5,771
Sep 12, 2024	11.39	11.48	11.26	11.36	11.36	9,227
Sep 11, 2024	11.38	11.42	11.24	11.26	11.26	5,164
Sep 10, 2024	11.32	11.40	11.24	11.32	11.32	8,723
Sep 9, 2024	11.24	11.44	11.24	11.38	11.38	12,430
Sep 6, 2024	11.52	11.52	11.26	11.28	11.28	14,112
Sep 5, 2024	11.48	11.60	11.46	11.50	11.50	8,496
Sep 4, 2024	11.47	11.56	11.40	11.47	11.47	57,155
Sep 3, 2024	12.10	12.14	11.74	11.74	11.74	11,374
Sep 2, 2024	12.10	12.18	12.04	12.14	12.14	5,031
Aug 30, 2024	12.10	12.18	12.04	12.08	12.08	9,151
Aug 29, 2024	11.98	12.10	11.97	12.02	12.02	7,194
Aug 28, 2024	12.18	12.20	12.07	12.18	12.18	7,245
Aug 27, 2024	12.10	12.22	12.09	12.18	12.18	8,675
Aug 23, 2024	12.08	12.20	12.04	12.14	12.14	8,252
Aug 22, 2024	12.06	12.20	12.06	12.12	12.12	4,881
Aug 21, 2024	11.98	12.14	11.96	12.14	12.14	6,116
Aug 20, 2024	12.24	12.24	12.02	12.02	12.02	5,929
Aug 19, 2024	12.22	12.30	12.12	12.22	12.22	11,907
Aug 16, 2024	12.04	12.26	12.00	12.12	12.12	11,762
Aug 15, 2024	12.00	12.04	11.94	12.02	12.02	2,739
Aug 14, 2024	11.84	11.96	11.74	11.90	11.90	26,341
Aug 13, 2024	11.67	11.83	11.66	11.76	11.76	9,756
Aug 12, 2024	11.66	11.78	11.62	11.72	11.72	11,954
Aug 9, 2024	11.59	11.72	11.52	11.56	11.56	12,793
Aug 8, 2024	11.46	11.56	11.34	11.48	11.48	10,009
Aug 7, 2024	11.62	11.65	11.28	11.54	11.54	22,773
Aug 6, 2024	11.62	11.62	11.34	11.48	11.48	18,427
Aug 5, 2024	11.02	11.46	10.84	11.44	11.44	47,718
Aug 2, 2024	12.04	12.26	11.78	11.84	11.84	23,839
Aug 1, 2024	12.52	12.52	12.52	12.52	12.52	-
Jul 31, 2024	12.64	12.64	12.36	12.52	12.52	10,815
Jul 30, 2024	12.58	12.61	12.52	12.54	12.54	10,820
Jul 29, 2024	13.00	13.00	12.60	12.62	12.62	11,477
Jul 26, 2024	12.80	12.90	12.54	12.80	12.80	17,438
Jul 25, 2024	13.50	13.50	12.62	12.74	12.74	27,815
Jul 24, 2024	13.70	13.70	13.40	13.56	13.56	16,899
Jul 23, 2024	13.32	13.66	13.32	13.56	13.56	17,620
Jul 22, 2024	13.44	13.54	13.30	13.40	13.40	18,092
Jul 19, 2024	13.28	13.52	13.24	13.44	13.44	12,145
Jul 18, 2024	13.34	13.44	13.26	13.34	13.34	8,199
Jul 17, 2024	13.36	13.36	13.20	13.28	13.28	10,146
Jul 16, 2024	13.38	13.48	13.28	13.42	13.42	7,665
Jul 15, 2024	13.38	13.52	13.38	13.44	13.44	12,772
Jul 12, 2024	13.44	13.54	13.36	13.50	13.50	6,773
Jul 11, 2024	13.40	13.66	13.36	13.50	13.50	6,928
Jul 10, 2024	13.48	13.48	13.38	13.38	13.38	10,185
Jul 9, 2024	13.06	13.58	13.06	13.48	13.48	16,360
Jul 8, 2024	13.18	13.22	13.12	13.16	13.16	4,724
Jul 5, 2024	13.46	13.46	13.20	13.22	13.22	9,405
Jul 4, 2024	13.54	13.62	13.36	13.50	13.50	16,133
Jul 3, 2024	13.48	13.52	13.26	13.36	13.36	11,687
Jul 2, 2024	13.39	13.50	13.18	13.46	13.46	23,379
Jul 1, 2024	13.20	13.54	13.18	13.52	13.52	12,259
Jun 28, 2024	13.12	13.30	13.12	13.16	13.16	13,530
Jun 27, 2024	13.00	13.22	12.96	13.20	13.20	10,292
Jun 26, 2024	13.10	13.10	12.94	12.94	12.94	10,752
Jun 25, 2024	13.30	13.34	13.02	13.06	13.06	13,300
Jun 24, 2024	12.98	13.32	12.98	13.28	13.28	16,497
Jun 21, 2024	13.32	13.32	13.04	13.08	13.08	5,882
Jun 20, 2024	13.10	13.42	13.10	13.38	13.38	26,627
Jun 19, 2024	12.58	13.12	12.54	13.10	13.10	54,448
Jun 18, 2024	12.76	13.10	12.76	13.08	13.08	17,104
Jun 17, 2024	12.44	12.76	12.41	12.56	12.56	26,571
Jun 14, 2024	12.65	12.68	12.28	12.30	12.30	19,940
Jun 13, 2024	12.60	12.76	12.50	12.68	12.68	14,011
Jun 12, 2024	12.88	13.00	12.84	12.84	12.84	14,595
Jun 11, 2024	12.94	13.08	12.82	13.04	13.04	20,983
Jun 10, 2024	12.81	12.94	12.56	12.92	12.92	41,436
Jun 7, 2024	13.06	13.21	12.80	13.10	13.10	43,126
Jun 6, 2024	12.42	13.70	12.42	13.12	13.12	146,088
Jun 5, 2024	12.42	12.46	12.26	12.46	12.46	10,931
Jun 4, 2024	12.26	12.48	12.21	12.42	12.42	15,486
Jun 3, 2024	12.16	12.38	12.10	12.28	12.28	24,524
May 31, 2024	11.90	12.28	11.84	12.20	12.20	21,589
May 30, 2024	11.94	12.00	11.67	12.00	12.00	9,686
May 29, 2024	11.90	12.28	11.82	12.01	12.01	66,046
May 28, 2024	12.35	12.52	11.98	11.98	11.98	42,968
May 24, 2024	12.00	12.24	11.92	12.22	12.22	23,194
May 23, 2024	11.94	12.14	11.94	12.06	12.06	11,268
May 22, 2024	11.75	12.09	11.70	12.09	12.09	24,796
May 21, 2024	11.58	11.72	11.58	11.70	11.70	29,866
May 20, 2024	11.68	11.68	11.68	11.68	11.68	-
May 17, 2024	11.62	11.70	11.60	11.68	11.68	8,203
May 16, 2024	11.33	11.73	11.30	11.70	11.70	40,199
May 15, 2024	11.62	11.62	11.32	11.38	11.38	34,387
May 14, 2024	11.78	11.78	11.58	11.67	11.67	12,638
May 13, 2024	11.92	12.02	11.74	11.84	11.84	18,057
May 10, 2024	11.58	12.06	11.58	11.86	11.86	186,164
May 9, 2024	11.50	11.50	11.50	11.50	11.50	-
May 8, 2024	11.66	11.74	11.50	11.50	11.50	17,173
May 7, 2024	11.52	11.68	11.52	11.64	11.64	21,050
May 3, 2024	11.24	11.48	11.21	11.40	11.40	20,512
May 2, 2024	11.00	11.64	11.00	11.30	11.30	110,478
May 1, 2024	10.74	10.74	10.74	10.74	10.74	-
Apr 30, 2024	10.76	10.82	10.70	10.74	10.74	11,798
Apr 29, 2024	10.68	10.84	10.62	10.80	10.80	24,630
Apr 26, 2024	10.66	10.70	10.62	10.68	10.68	25,598
Apr 25, 2024	10.60	10.74	10.56	10.66	10.66	21,190
Apr 24, 2024	10.70	10.72	10.54	10.56	10.56	13,498
Apr 23, 2024	10.84	10.96	10.82	10.86	10.86	22,577
Apr 22, 2024	11.08	11.16	10.80	10.80	10.80	11,228
Apr 19, 2024	11.02	11.12	10.94	11.12	11.12	25,072
Apr 18, 2024	11.04	11.08	10.94	11.04	11.04	17,976
Apr 17, 2024	11.10	11.14	10.94	11.00	11.00	12,251
Apr 16, 2024	11.32	11.38	11.00	11.02	11.02	31,784
Apr 15, 2024	11.33	11.46	11.26	11.46	11.46	16,417
Apr 12, 2024	11.42	11.48	11.28	11.28	11.28	11,216
Apr 11, 2024	11.27	11.34	11.24	11.30	11.30	23,458
Apr 10, 2024	11.10	11.22	10.96	11.18	11.18	22,143
Apr 9, 2024	11.22	11.26	11.10	11.12	11.12	29,691
Apr 8, 2024	11.08	11.28	11.02	11.22	11.22	28,857
Apr 5, 2024	11.20	11.24	11.08	11.18	11.18	23,778
Apr 4, 2024	11.21	11.28	11.16	11.24	11.24	28,847
Apr 3, 2024	11.08	11.36	10.98	11.30	11.30	20,967
Apr 2, 2024	11.26	11.30	11.18	11.18	11.18	11,600
Mar 28, 2024	11.28	11.36	11.24	11.32	11.32	14,452
Mar 27, 2024	11.62	11.64	11.20	11.30	11.30	22,737
Mar 26, 2024	0.55 Dividend
Mar 26, 2024	11.58	11.78	11.48	11.78	11.78	30,775
Mar 25, 2024	11.80	12.22	11.80	12.10	11.55	18,783
Mar 22, 2024	11.96	11.96	11.80	11.80	11.26	9,133
Mar 21, 2024	11.83	12.18	11.76	12.18	11.63	18,355
Mar 20, 2024	11.86	11.86	11.76	11.80	11.26	5,966
Mar 19, 2024	11.86	11.94	11.76	11.94	11.40	10,315
Mar 18, 2024	11.84	11.96	11.84	11.92	11.38	9,022
Mar 15, 2024	12.08	12.10	11.82	11.88	11.34	57,887
Mar 14, 2024	12.16	12.26	11.98	12.14	11.59	25,268
Mar 13, 2024	11.78	11.96	11.70	11.94	11.40	28,757
Mar 12, 2024	11.80	11.80	11.74	11.78	11.24	13,441
Mar 11, 2024	11.81	11.81	11.68	11.74	11.21	18,461
Mar 8, 2024	11.96	11.96	11.70	11.82	11.28	38,835
Mar 7, 2024	12.10	12.22	12.04	12.08	11.53	20,872
Mar 6, 2024	12.24	12.24	12.06	12.10	11.55	18,426
Mar 5, 2024	12.44	12.44	12.26	12.27	11.71	17,242
Mar 4, 2024	12.46	12.58	12.42	12.50	11.93	8,499
Mar 1, 2024	12.68	12.74	12.56	12.62	12.05	12,350
Feb 29, 2024	12.58	12.68	12.54	12.66	12.08	14,691
Feb 28, 2024	12.28	12.58	12.28	12.54	11.97	18,176
Feb 27, 2024	12.16	12.36	12.16	12.32	11.76	24,294
Feb 26, 2024	12.12	12.34	12.08	12.28	11.72	13,253
Feb 23, 2024	12.24	12.26	12.10	12.20	11.65	26,343
Feb 22, 2024	12.06	12.24	11.98	12.24	11.68	31,315
Feb 21, 2024	12.10	12.59	12.10	12.14	11.59	80,477
Feb 20, 2024	11.66	11.88	11.66	11.88	11.34	28,970
Feb 19, 2024	11.76	11.83	11.70	11.70	11.17	22,357
Feb 16, 2024	11.68	11.88	11.68	11.80	11.26	20,519
Feb 15, 2024	11.55	11.74	11.55	11.72	11.19	11,642
Feb 14, 2024	11.50	11.58	11.50	11.56	11.03	6,094
Feb 13, 2024	11.56	11.62	11.40	11.46	10.94	15,211
Feb 12, 2024	11.40	11.60	11.40	11.60	11.07	7,174
Feb 9, 2024	11.34	11.38	11.23	11.34	10.82	11,729
Feb 8, 2024	11.42	11.46	11.26	11.30	10.79	29,819
Feb 7, 2024	11.38	11.40	11.30	11.30	10.79	13,517
Feb 6, 2024	11.18	11.44	11.16	11.18	10.67	21,924
Feb 5, 2024	11.34	11.44	11.06	11.06	10.56	18,713