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

INFICON Holding AG (IFCN.SW)

Compare
1,106.00
-58.00
(-4.98%)
As of 1:50:09 PM GMT+1. Market Open.
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
Mar 4, 20251,154.001,154.001,104.001,106.001,106.00909
Mar 3, 20251,164.001,172.001,160.001,164.001,164.003,185
Feb 28, 20251,154.001,162.001,140.001,156.001,156.004,821
Feb 27, 20251,186.001,186.001,164.001,166.001,166.002,771
Feb 26, 20251,152.001,186.001,152.001,176.001,176.002,666
Feb 25, 20251,152.001,158.001,144.001,152.001,152.003,338
Feb 24, 20251,192.001,192.001,146.001,152.001,152.002,257
Feb 21, 20251,162.001,188.001,162.001,180.001,180.002,355
Feb 20, 20251,168.001,182.001,160.001,172.001,172.002,701
Feb 19, 20251,166.001,178.001,158.001,166.001,166.004,100
Feb 18, 20251,154.001,172.001,140.001,162.001,162.001,851
Feb 17, 20251,154.001,160.001,142.001,152.001,152.001,475
Feb 14, 20251,172.001,172.001,158.001,158.001,158.002,159
Feb 13, 20251,142.001,170.001,140.001,162.001,162.002,258
Feb 12, 20251,146.001,152.001,140.001,146.001,146.002,861
Feb 11, 20251,134.001,150.001,134.001,142.001,142.001,845
Feb 10, 20251,126.001,142.001,124.001,142.001,142.001,452
Feb 7, 20251,142.001,148.001,118.001,126.001,126.002,170
Feb 6, 20251,138.001,140.001,126.001,140.001,140.002,938
Feb 5, 20251,130.001,136.001,118.001,128.001,128.003,538
Feb 4, 20251,168.001,168.001,130.001,144.001,144.002,518
Feb 3, 20251,150.001,160.001,144.001,150.001,150.003,609
Jan 31, 20251,164.001,186.001,164.001,180.001,180.004,608
Jan 30, 20251,162.001,178.001,158.001,160.001,160.004,344
Jan 29, 20251,190.001,190.001,160.001,164.001,164.002,350
Jan 28, 20251,156.001,168.001,142.001,156.001,156.001,990
Jan 27, 20251,164.001,166.001,130.001,154.001,154.005,750
Jan 24, 20251,194.001,204.001,192.001,196.001,196.004,465
Jan 23, 20251,194.001,196.001,168.001,192.001,192.003,265
Jan 22, 20251,192.001,204.001,186.001,196.001,196.002,871
Jan 21, 20251,190.001,190.001,174.001,186.001,186.003,666
Jan 20, 20251,210.001,210.001,170.001,180.001,180.003,027
Jan 17, 20251,164.001,182.001,160.001,176.001,176.003,090
Jan 16, 20251,162.001,170.001,150.001,158.001,158.004,442
Jan 15, 20251,128.001,154.001,108.001,150.001,150.005,109
Jan 14, 20251,114.001,136.001,110.001,126.001,126.005,284
Jan 13, 20251,126.001,126.001,074.001,098.001,098.004,232
Jan 10, 20251,114.001,114.001,074.001,084.001,084.003,444
Jan 9, 20251,106.001,108.001,074.001,076.001,076.002,990
Jan 8, 20251,138.001,142.001,114.001,114.001,114.002,657
Jan 7, 20251,134.001,142.001,130.001,138.001,138.002,976
Jan 6, 20251,096.001,144.001,096.001,130.001,130.005,527
Jan 3, 20251,040.001,086.001,038.001,080.001,080.007,137
Dec 30, 20241,046.001,046.001,030.001,036.001,036.002,356
Dec 27, 20241,050.001,064.001,046.001,050.001,050.001,951
Dec 23, 20241,046.001,070.001,046.001,046.001,046.002,789
Dec 20, 20241,050.001,054.001,036.001,052.001,052.005,871
Dec 19, 20241,056.001,058.001,036.001,040.001,040.0010,437
Dec 18, 20241,030.001,060.001,028.001,060.001,060.004,689
Dec 17, 20241,022.001,038.001,016.001,034.001,034.004,650
Dec 16, 20241,000.001,020.001,000.001,020.001,020.003,337
Dec 13, 20241,008.001,020.001,006.001,014.001,014.004,434
Dec 12, 20241,022.001,034.001,006.001,014.001,014.002,270
Dec 11, 20241,004.001,024.001,004.001,022.001,022.003,634
Dec 10, 20241,016.001,024.001,008.001,018.001,018.004,428
Dec 9, 20241,018.001,024.001,002.001,020.001,020.0013,064
Dec 6, 20241,036.001,036.001,004.001,012.001,012.003,503
Dec 5, 20241,034.001,034.001,014.001,018.001,018.002,626
Dec 4, 20241,016.001,036.001,008.001,030.001,030.006,065
Dec 3, 20241,022.001,026.001,000.001,020.001,020.004,843
Dec 2, 20241,020.001,026.001,010.001,020.001,020.003,766
Nov 29, 20241,022.001,032.001,016.001,024.001,024.004,960
Nov 28, 20241,038.001,038.001,016.001,016.001,016.002,380
Nov 27, 20241,022.001,024.001,004.001,018.001,018.004,456
Nov 26, 20241,010.001,030.001,008.001,022.001,022.0017,161
Nov 25, 20241,024.001,030.001,012.001,024.001,024.003,451
Nov 22, 20241,010.001,020.001,002.001,020.001,020.003,306
Nov 21, 20241,004.001,012.001,000.001,008.001,008.003,683
Nov 20, 20241,010.001,020.001,000.001,002.001,002.005,067
Nov 19, 20241,010.001,024.00987.00999.00999.003,211
Nov 18, 20241,042.001,042.001,012.001,012.001,012.002,623
Nov 15, 20241,030.001,054.001,030.001,042.001,042.002,250
Nov 14, 20241,046.001,062.001,046.001,050.001,050.003,444
Nov 13, 20241,030.001,052.001,026.001,042.001,042.003,854
Nov 12, 20241,056.001,056.001,032.001,032.001,032.002,124
Nov 11, 20241,060.001,068.001,052.001,054.001,054.001,978
Nov 8, 20241,062.001,062.001,044.001,058.001,058.002,555
Nov 7, 20241,050.001,076.001,048.001,062.001,062.002,526
Nov 6, 20241,070.001,082.001,044.001,044.001,044.0010,329
Nov 5, 20241,048.001,048.001,026.001,036.001,036.002,076
Nov 4, 20241,052.001,054.001,032.001,044.001,044.006,815
Nov 1, 20241,042.001,062.001,026.001,058.001,058.003,879
Oct 31, 20241,052.001,052.001,026.001,036.001,036.003,954
Oct 30, 20241,062.001,082.001,056.001,064.001,064.002,146
Oct 29, 20241,110.001,110.001,082.001,082.001,082.001,833
Oct 28, 20241,076.001,106.001,076.001,100.001,100.003,209
Oct 25, 20241,086.001,096.001,078.001,078.001,078.002,782
Oct 24, 20241,100.001,122.001,064.001,090.001,090.005,069
Oct 23, 20241,112.001,126.001,106.001,106.001,106.002,010
Oct 22, 20241,124.001,124.001,106.001,112.001,112.001,990
Oct 21, 20241,116.001,132.001,110.001,122.001,122.002,845
Oct 18, 20241,088.001,112.001,082.001,112.001,112.005,050
Oct 17, 20241,116.001,116.001,084.001,090.001,090.004,926
Oct 16, 20241,140.001,140.001,106.001,118.001,118.003,830
Oct 15, 20241,186.001,188.001,126.001,134.001,134.003,574
Oct 14, 20241,170.001,192.001,170.001,190.001,190.001,537
Oct 11, 20241,178.001,190.001,174.001,180.001,180.001,288
Oct 10, 20241,226.001,226.001,158.001,170.001,170.001,933
Oct 9, 20241,190.001,218.001,184.001,212.001,212.001,753
Oct 8, 20241,166.001,194.001,162.001,190.001,190.001,728
Oct 7, 20241,192.001,194.001,166.001,188.001,188.001,410
Oct 4, 20241,196.001,202.001,182.001,190.001,190.001,088
Oct 3, 20241,214.001,214.001,184.001,196.001,196.002,021
Oct 2, 20241,204.001,212.001,186.001,212.001,212.002,280
Oct 1, 20241,222.001,228.001,194.001,202.001,202.002,652
Sep 30, 20241,190.001,220.001,182.001,220.001,220.003,815
Sep 27, 20241,180.001,200.001,176.001,196.001,196.002,378
Sep 26, 20241,190.001,208.001,170.001,178.001,178.004,642
Sep 25, 20241,166.001,168.001,150.001,162.001,162.003,061
Sep 24, 20241,150.001,164.001,144.001,156.001,156.002,280
Sep 23, 20241,142.001,164.001,138.001,144.001,144.001,283
Sep 20, 20241,184.001,184.001,140.001,142.001,142.003,654
Sep 19, 20241,140.001,192.001,140.001,190.001,190.003,062
Sep 18, 20241,152.001,152.001,124.001,130.001,130.002,870
Sep 17, 20241,158.001,160.001,144.001,150.001,150.004,002
Sep 16, 20241,150.001,158.001,144.001,154.001,154.001,508
Sep 13, 20241,152.001,164.001,152.001,164.001,164.002,470
Sep 12, 20241,166.001,174.001,150.001,156.001,156.002,765
Sep 11, 20241,150.001,176.001,140.001,150.001,150.003,574
Sep 10, 20241,142.001,154.001,132.001,150.001,150.002,874
Sep 9, 20241,156.001,160.001,138.001,138.001,138.002,930
Sep 6, 20241,184.001,184.001,150.001,150.001,150.001,565
Sep 5, 20241,192.001,202.001,172.001,172.001,172.002,356
Sep 4, 20241,198.001,204.001,182.001,198.001,198.002,452
Sep 3, 20241,224.001,246.001,214.001,216.001,216.003,277
Sep 2, 20241,210.001,240.001,206.001,232.001,232.002,450
Aug 30, 20241,226.001,232.001,210.001,214.001,214.004,106
Aug 29, 20241,170.001,220.001,170.001,220.001,220.002,213
Aug 28, 20241,170.001,178.001,168.001,170.001,170.002,060
Aug 27, 20241,196.001,196.001,170.001,170.001,170.001,908
Aug 26, 20241,214.001,216.001,180.001,190.001,190.002,228
Aug 23, 20241,196.001,214.001,190.001,214.001,214.001,659
Aug 22, 20241,202.001,214.001,196.001,202.001,202.001,976
Aug 21, 20241,192.001,200.001,178.001,200.001,200.002,935
Aug 20, 20241,220.001,234.001,212.001,212.001,212.002,776
Aug 19, 20241,214.001,222.001,210.001,216.001,216.001,672
Aug 16, 20241,242.001,242.001,212.001,224.001,224.001,610
Aug 15, 20241,214.001,238.001,206.001,236.001,236.001,708
Aug 14, 20241,190.001,226.001,176.001,206.001,206.003,562
Aug 13, 20241,176.001,200.001,164.001,172.001,172.002,349
Aug 12, 20241,174.001,208.001,172.001,198.001,198.003,277
Aug 9, 20241,186.001,186.001,164.001,174.001,174.002,430
Aug 8, 20241,176.001,176.001,156.001,172.001,172.002,797
Aug 7, 20241,186.001,200.001,178.001,184.001,184.004,198
Aug 6, 20241,240.001,240.001,178.001,180.001,180.003,423
Aug 5, 20241,184.001,222.001,170.001,212.001,212.005,384
Aug 2, 20241,280.001,280.001,218.001,218.001,218.005,437
Jul 31, 20241,224.001,336.001,224.001,310.001,310.004,705
Jul 30, 20241,300.001,334.001,300.001,326.001,326.001,637
Jul 29, 20241,300.001,306.001,288.001,288.001,288.002,551
Jul 26, 20241,286.001,286.001,276.001,286.001,286.001,457
Jul 25, 20241,300.001,302.001,278.001,290.001,290.002,386
Jul 24, 20241,332.001,332.001,314.001,314.001,314.002,058
Jul 23, 20241,342.001,352.001,326.001,340.001,340.001,582
Jul 22, 20241,318.001,350.001,318.001,338.001,338.001,498
Jul 19, 20241,344.001,368.001,314.001,314.001,314.001,531
Jul 18, 20241,366.001,380.001,342.001,348.001,348.002,353
Jul 17, 20241,398.001,398.001,344.001,370.001,370.002,250
Jul 16, 20241,392.001,398.001,370.001,398.001,398.001,802
Jul 15, 20241,422.001,422.001,384.001,388.001,388.001,658
Jul 12, 20241,404.001,426.001,370.001,420.001,420.002,580
Jul 11, 20241,394.001,402.001,386.001,400.001,400.001,856
Jul 10, 20241,380.001,384.001,378.001,384.001,384.001,718
Jul 9, 20241,384.001,390.001,372.001,376.001,376.002,105
Jul 8, 20241,380.001,388.001,374.001,384.001,384.001,017
Jul 5, 20241,362.001,390.001,362.001,380.001,380.001,053
Jul 4, 20241,396.001,396.001,360.001,368.001,368.001,925
Jul 3, 20241,386.001,396.001,380.001,386.001,386.001,542
Jul 2, 20241,368.001,382.001,354.001,376.001,376.001,904
Jul 1, 20241,384.001,384.001,366.001,378.001,378.001,738
Jun 28, 20241,374.001,376.001,364.001,366.001,366.001,756
Jun 27, 20241,366.001,378.001,366.001,368.001,368.001,306
Jun 26, 20241,374.001,380.001,354.001,370.001,370.003,229
Jun 25, 20241,400.001,400.001,380.001,392.001,392.002,768
Jun 24, 20241,402.001,444.001,402.001,430.001,430.002,232
Jun 21, 20241,422.001,422.001,396.001,410.001,410.008,043
Jun 20, 20241,418.001,434.001,416.001,434.001,434.002,145
Jun 19, 20241,440.001,440.001,410.001,418.001,418.002,678
Jun 18, 20241,454.001,460.001,438.001,446.001,446.001,500
Jun 17, 20241,430.001,454.001,426.001,454.001,454.001,539
Jun 14, 20241,440.001,446.001,412.001,422.001,422.002,653
Jun 13, 20241,492.001,504.001,438.001,438.001,438.002,639
Jun 12, 20241,456.001,486.001,436.001,484.001,484.002,317
Jun 11, 20241,474.001,482.001,460.001,462.001,462.001,976
Jun 10, 20241,464.001,474.001,450.001,472.001,472.001,307
Jun 7, 20241,488.001,494.001,478.001,494.001,494.003,029
Jun 6, 20241,474.001,508.001,472.001,490.001,490.002,822
Jun 5, 20241,430.001,462.001,424.001,462.001,462.002,287
Jun 4, 20241,414.001,436.001,414.001,422.001,422.002,386
Jun 3, 20241,452.001,458.001,412.001,412.001,412.002,629
May 31, 20241,430.001,434.001,418.001,432.001,432.003,666
May 30, 20241,414.001,434.001,406.001,428.001,428.001,909
May 29, 20241,444.001,446.001,428.001,428.001,428.002,900
May 28, 20241,458.001,464.001,442.001,442.001,442.001,399
May 27, 20241,450.001,466.001,438.001,454.001,454.00880
May 24, 20241,438.001,446.001,426.001,442.001,442.002,565
May 23, 20241,426.001,476.001,422.001,450.001,450.002,950
May 22, 20241,414.001,424.001,406.001,422.001,422.002,422
May 21, 20241,406.001,422.001,398.001,422.001,422.001,634
May 17, 20241,402.001,412.001,388.001,412.001,412.002,779
May 16, 20241,388.001,414.001,388.001,400.001,400.002,720
May 15, 20241,368.001,390.001,368.001,386.001,386.002,292
May 14, 20241,348.001,374.001,344.001,370.001,370.002,441
May 13, 20241,374.001,374.001,342.001,350.001,350.001,812
May 10, 20241,322.001,364.001,318.001,360.001,360.002,717
May 8, 20241,316.001,326.001,308.001,314.001,314.001,285
May 7, 20241,310.001,322.001,298.001,322.001,322.001,719
May 6, 20241,300.001,310.001,286.001,310.001,310.001,666
May 3, 20241,274.001,290.001,262.001,290.001,290.002,065
May 2, 20241,294.001,300.001,258.001,268.001,268.002,730
Apr 30, 20241,310.001,314.001,286.001,286.001,286.002,532
Apr 29, 20241,316.001,328.001,302.001,304.001,304.003,948
Apr 26, 20241,276.001,296.001,262.001,272.001,272.003,363
Apr 25, 20241,202.001,278.001,200.001,272.001,272.005,257
Apr 24, 20241,188.001,210.001,186.001,202.001,202.002,673
Apr 23, 20241,176.001,186.001,164.001,186.001,186.002,870
Apr 22, 20241,168.001,180.001,152.001,170.001,170.002,450
Apr 19, 20241,152.001,176.001,152.001,168.001,168.002,472
Apr 18, 20241,182.001,186.001,156.001,184.001,184.002,531
Apr 17, 20241,182.001,200.001,178.001,184.001,184.003,041
Apr 16, 20241,220.001,220.001,186.001,200.001,200.003,810
Apr 15, 20241,224.001,250.001,224.001,236.001,236.002,636
Apr 12, 20241,252.001,260.001,226.001,232.001,232.001,825
Apr 11, 20241,244.001,256.001,238.001,256.001,256.002,033
Apr 10, 20241,250.001,250.001,226.001,244.001,244.001,756
Apr 9, 20241,266.001,266.001,240.001,240.001,240.002,998
Apr 8, 2024 20.00 Dividend
Apr 8, 20241,252.001,270.001,236.001,270.001,270.001,596
Apr 5, 20241,242.001,266.001,242.001,262.001,242.002,621
Apr 4, 20241,276.001,278.001,252.001,268.001,247.902,239
Apr 3, 20241,276.001,286.001,264.001,280.001,259.712,017
Apr 2, 20241,320.001,322.001,278.001,284.001,263.651,368
Mar 28, 20241,296.001,318.001,290.001,318.001,297.112,847
Mar 27, 20241,310.001,312.001,288.001,296.001,275.462,039
Mar 26, 20241,318.001,322.001,308.001,310.001,289.241,961
Mar 25, 20241,314.001,326.001,302.001,324.001,303.022,275
Mar 22, 20241,336.001,336.001,318.001,318.001,297.111,900
Mar 21, 20241,308.001,336.001,302.001,336.001,314.833,467
Mar 20, 20241,274.001,306.001,270.001,292.001,271.524,378
Mar 19, 20241,298.001,298.001,282.001,294.001,273.492,052
Mar 18, 20241,298.001,312.001,288.001,300.001,279.401,888
Mar 15, 20241,288.001,314.001,278.001,300.001,279.4012,971
Mar 14, 20241,310.001,312.001,290.001,296.001,275.462,467
Mar 13, 20241,322.001,332.001,306.001,310.001,289.242,909
Mar 12, 20241,312.001,324.001,306.001,324.001,303.022,446
Mar 11, 20241,296.001,320.001,294.001,310.001,289.242,000
Mar 8, 20241,326.001,330.001,296.001,320.001,299.082,664
Mar 7, 20241,274.001,312.001,274.001,312.001,291.212,507
Mar 6, 20241,294.001,308.001,258.001,272.001,251.845,260
Mar 5, 20241,302.001,334.001,270.001,288.001,267.598,293
Mar 4, 20241,374.001,390.001,368.001,368.001,346.324,259

Related Tickers

COTNz.XC
 
SENS.SW Sensirion Holding AG
57.90
-5.24%
 
6861.T Keyence Corporation
60,860.00
+0.76%
 
KEYS Keysight Technologies, Inc.
155.89
-2.28%