Swiss - Delayed Quote CHF

Implenia AG (IMPN.SW)

Compare
34.10
+1.25
+(3.81%)
At close: 5:30:32 PM GMT+1
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
Jan 29, 202532.9034.3532.9034.1034.1086,304
Jan 28, 202530.9032.8530.9032.8532.85307,714
Jan 27, 202530.7030.9030.5030.7530.759,251
Jan 24, 202531.2531.4030.9030.9030.9013,276
Jan 23, 202531.3531.3530.9531.2531.2522,564
Jan 22, 202531.0031.5031.0031.3531.3534,234
Jan 21, 202530.5030.7030.3030.7030.7032,709
Jan 20, 202530.6030.8030.4530.4530.4536,358
Jan 17, 202529.2530.5029.2530.4530.4573,534
Jan 16, 202529.5029.7029.2029.5029.5017,930
Jan 15, 202529.5529.7529.0529.6529.6521,707
Jan 14, 202530.3530.3529.5029.5529.5516,493
Jan 13, 202530.5030.5029.8030.3030.3040,268
Jan 10, 202530.9530.9530.2030.3530.3515,629
Jan 9, 202530.8031.1530.3530.7530.7517,166
Jan 8, 202531.9031.9030.3530.6530.6526,837
Jan 7, 202531.7031.9031.3531.9031.9028,235
Jan 6, 202531.5031.7031.1031.7031.7035,747
Jan 3, 202530.8531.7530.8031.4531.4527,513
Dec 30, 202430.8030.8030.5030.7030.7014,269
Dec 27, 202430.7530.9030.4530.8030.808,968
Dec 23, 202431.0031.0030.2030.4530.457,465
Dec 20, 202431.0031.0029.7530.6030.6047,939
Dec 19, 202431.0031.0029.7030.0530.0519,736
Dec 18, 202430.7030.9030.3530.5530.5518,261
Dec 17, 202430.1030.4029.9030.4030.4017,827
Dec 16, 202431.3531.3530.2030.6030.6022,950
Dec 13, 202430.9530.9530.2530.5030.5039,279
Dec 12, 202430.9031.2030.7030.7530.7523,141
Dec 11, 202430.6031.2530.6030.9030.9024,016
Dec 10, 202431.2031.2030.8030.9030.9011,969
Dec 9, 202430.1031.1030.1031.0531.0523,525
Dec 6, 202430.8530.9530.3530.3530.359,562
Dec 5, 202430.7030.9030.2530.8530.8521,921
Dec 4, 202430.6030.7030.1030.1030.1051,953
Dec 3, 202430.4030.6030.0030.4030.4026,754
Dec 2, 202429.0030.5529.0030.1530.1540,860
Nov 29, 202429.1029.2028.8029.2029.2019,496
Nov 28, 202429.4029.4028.9029.0029.0028,862
Nov 27, 202429.1029.3028.6529.3029.3017,997
Nov 26, 202430.0030.0028.8028.8028.8041,901
Nov 25, 202429.6530.5029.4530.0030.0036,714
Nov 22, 202429.4029.7029.2529.6529.6534,000
Nov 21, 202429.5529.5529.0529.4529.4516,625
Nov 20, 202429.8029.8029.2029.4029.4021,775
Nov 19, 202429.5029.7529.0529.2529.2532,541
Nov 18, 202429.4029.5529.2029.3029.3022,056
Nov 15, 202429.5029.9529.3529.4029.4013,958
Nov 14, 202431.0031.0029.9529.9529.9510,844
Nov 13, 202429.2030.2029.0029.6029.6032,936
Nov 12, 202429.7029.8029.2529.2529.2525,300
Nov 11, 202430.0530.3029.8529.8529.859,690
Nov 8, 202431.5031.5029.7530.0030.0011,045
Nov 7, 202429.7030.2529.7030.2530.2510,740
Nov 6, 202430.1530.5029.3029.5029.5024,446
Nov 5, 202430.3030.5529.8029.8029.8017,333
Nov 4, 202430.9031.0030.4030.4030.4015,588
Nov 1, 202431.3031.3030.4030.9030.9011,865
Oct 31, 202430.8530.8529.9030.5030.5030,577
Oct 30, 202431.1031.3530.5530.5530.5528,024
Oct 29, 202431.4031.6031.2031.2031.209,163
Oct 28, 202431.0531.8031.0531.4531.4519,835
Oct 25, 202431.0031.4030.6531.3031.3036,748
Oct 24, 202432.5032.5031.0031.0031.0036,273
Oct 23, 202432.1032.4031.7531.7531.7516,620
Oct 22, 202432.0032.6031.8532.6032.6038,369
Oct 21, 202432.4032.4031.9032.2032.2016,443
Oct 18, 202432.0032.4032.0032.3032.3016,950
Oct 17, 202431.9032.2531.3032.0032.0029,973
Oct 16, 202431.9532.0031.6531.8031.8012,292
Oct 15, 202431.7031.9531.1031.9531.9533,673
Oct 14, 202431.4531.8531.0531.6531.6516,004
Oct 11, 202432.0032.0531.5531.6031.6039,959
Oct 10, 202432.4032.4031.4032.0032.0022,179
Oct 9, 202431.5031.9531.4031.7031.708,954
Oct 8, 202431.8531.9031.4031.6031.6020,579
Oct 7, 202432.5032.6031.3031.8531.8529,565
Oct 4, 202432.0532.5032.0032.4032.4012,770
Oct 3, 202431.6532.4531.6532.2032.2019,345
Oct 2, 202431.5532.1531.5031.7031.7018,776
Oct 1, 202431.5032.1031.5031.9031.9026,838
Sep 30, 202432.0032.3531.6031.6531.6527,554
Sep 27, 202432.0532.8032.0032.3532.3524,339
Sep 26, 202432.2032.5031.8032.0032.0023,649
Sep 25, 202431.8032.0031.6531.9031.9017,785
Sep 24, 202431.4032.2531.3031.7031.7064,422
Sep 23, 202431.0031.3030.4530.9530.9574,075
Sep 20, 202431.2031.4030.5030.6030.6070,320
Sep 19, 202431.0531.4030.8031.1531.1517,049
Sep 18, 202431.3531.5030.7531.0531.057,925
Sep 17, 202430.3531.9030.3531.5031.5041,148
Sep 16, 202430.1030.4530.1030.2030.208,501
Sep 13, 202429.8030.5529.8030.4530.4512,756
Sep 12, 202430.1530.6529.9030.2030.2024,513
Sep 11, 202429.6030.7029.6030.1530.1510,803
Sep 10, 202430.6530.7530.1030.2030.2017,944
Sep 9, 202430.6031.3030.6030.8530.8541,405
Sep 6, 202430.3530.7529.9030.3530.3536,360
Sep 5, 202431.2531.2530.4030.5030.5013,569
Sep 4, 202431.1031.1030.3530.7530.7525,439
Sep 3, 202431.8031.9031.0031.1031.1028,838
Sep 2, 202431.5031.6030.8031.1531.1513,184
Aug 30, 202431.4031.5531.0031.4031.4013,923
Aug 29, 202430.7532.5030.6531.5031.5037,016
Aug 28, 202430.3030.8530.2030.3030.3015,337
Aug 27, 202431.0531.4530.2030.4530.4527,549
Aug 26, 202431.4531.7530.5031.0531.0528,208
Aug 23, 202431.1032.5531.0531.4531.4536,461
Aug 22, 202432.8032.8031.1531.2031.2038,913
Aug 21, 202431.8033.0031.8032.8032.8029,299
Aug 20, 202432.3032.3031.8531.9031.9014,252
Aug 19, 202432.0532.5031.9032.3032.3014,785
Aug 16, 202431.7032.2531.4532.2532.2526,237
Aug 15, 202431.0031.8531.0031.7031.7018,946
Aug 14, 202430.8531.1530.1031.1531.1531,079
Aug 13, 202431.0031.5030.9531.1031.1011,406
Aug 12, 202431.3531.3530.5531.0531.0516,666
Aug 9, 202431.5031.5030.4030.8530.859,067
Aug 8, 202431.0531.2029.8531.2031.2037,942
Aug 7, 202430.3031.1529.7531.0531.0522,254
Aug 6, 202429.6030.2029.4029.7529.7540,633
Aug 5, 202430.0030.2029.1529.7529.7530,096
Aug 2, 202431.6531.6530.8030.9030.9030,393
Jul 31, 202431.6532.0531.6531.9031.9015,491
Jul 30, 202431.1032.0531.1032.0532.057,058
Jul 29, 202431.8532.3531.5031.6531.6524,951
Jul 26, 202430.7031.6530.5031.6531.6517,853
Jul 25, 202430.8031.1030.5031.1031.1024,375
Jul 24, 202431.3031.5031.1031.2031.2017,039
Jul 23, 202431.0031.5031.0031.5031.5015,857
Jul 22, 202431.8031.8031.0531.5531.5518,107
Jul 19, 202432.1032.4531.5031.8031.8020,787
Jul 18, 202432.6032.7032.2032.2032.2013,748
Jul 17, 202432.4532.8532.2032.8532.859,202
Jul 16, 202432.1032.5532.1032.5532.5514,288
Jul 15, 202433.2533.4032.0532.3032.3018,721
Jul 12, 202433.0033.5032.7033.3033.3019,628
Jul 11, 202432.0532.5031.9532.4532.4515,629
Jul 10, 202432.5032.5032.0032.0532.0513,938
Jul 9, 202432.2532.3031.8031.9531.9516,489
Jul 8, 202432.5033.0032.1532.2532.2518,409
Jul 5, 202432.3032.9532.3032.6532.6515,833
Jul 4, 202432.6032.7532.3532.5032.505,087
Jul 3, 202432.0032.5532.0032.4032.407,662
Jul 2, 202432.1532.4031.4032.0032.0035,432
Jul 1, 202432.7033.2032.2532.8532.8520,646
Jun 28, 202432.6532.9032.1532.1532.1523,261
Jun 27, 202432.6532.8531.9532.3532.3513,257
Jun 26, 202432.9533.2532.3032.4532.4518,083
Jun 25, 202433.0033.1032.6032.8032.8014,589
Jun 24, 202432.9533.3032.8533.0533.056,661
Jun 21, 202433.3033.3532.0532.8532.8534,893
Jun 20, 202433.3033.5533.0033.3033.3025,059
Jun 19, 202433.0533.4032.8533.0533.0512,979
Jun 18, 202432.6033.6532.5533.0533.0527,595
Jun 17, 202431.6532.3531.5032.1032.1015,990
Jun 14, 202431.1031.7030.9531.5531.5533,471
Jun 13, 202432.8532.8531.1031.1031.1065,848
Jun 12, 202433.2033.3533.0033.1533.1512,911
Jun 11, 202433.7533.7533.0033.3533.3516,300
Jun 10, 202433.7033.9033.2033.6533.6513,088
Jun 7, 202433.9534.0033.5533.8533.8512,080
Jun 6, 202434.1534.3033.7533.9533.9512,483
Jun 5, 202433.7534.4533.7534.1534.158,339
Jun 4, 202434.5034.5033.5533.7533.7520,975
Jun 3, 202434.5535.3534.5034.5034.5022,199
May 31, 202434.1534.5034.0034.5034.5056,434
May 30, 202433.7534.3533.7534.2534.2510,737
May 29, 202434.7034.7033.7533.9033.9022,404
May 28, 202435.0035.2534.8035.1035.1013,727
May 27, 202434.7535.3534.7534.8534.8513,167
May 24, 202434.2534.9533.6534.6034.6031,741
May 23, 202434.4034.7034.2534.7034.7021,466
May 22, 202434.8534.9034.1534.4034.4022,156
May 21, 202434.1034.9034.0034.8034.8028,794
May 17, 202435.1535.2534.5035.0035.0022,980
May 16, 202434.9035.5034.9035.5035.5019,201
May 15, 202435.3535.5534.6035.0035.0010,672
May 14, 202434.4535.8034.4535.6035.6019,775
May 13, 202435.0035.3034.5535.1035.1019,949
May 10, 202433.8035.2533.8034.9534.9526,216
May 8, 202433.8034.2533.5034.1034.1012,929
May 7, 202433.9534.4033.5534.0534.057,714
May 6, 202433.7034.5033.4034.0034.0022,799
May 3, 202434.9034.9033.4033.7533.7526,102
May 2, 202433.3034.1033.0034.0534.0541,376
Apr 30, 202434.5534.5533.5533.7533.7523,563
Apr 29, 202434.8534.9034.1034.6034.6023,671
Apr 26, 202434.2534.6534.0034.4034.4026,331
Apr 25, 202436.0536.0533.5533.6033.6033,710
Apr 24, 202435.4036.8035.4035.8035.8044,217
Apr 23, 202435.3035.6534.9035.3035.3036,749
Apr 22, 202434.7535.4534.7534.9034.9040,046
Apr 19, 202434.2534.9034.1534.6534.6532,337
Apr 18, 202434.2534.9533.9534.8034.8034,588
Apr 17, 202433.7534.7033.4533.9033.9040,808
Apr 16, 202433.9034.3033.6533.7533.7540,812
Apr 15, 202434.8034.8033.9534.0534.0531,544
Apr 12, 202433.9035.1533.9034.7534.7533,335
Apr 11, 202434.6035.0033.8534.4534.4532,822
Apr 10, 202435.0035.3034.6534.7034.7025,885
Apr 9, 202435.6535.6534.6534.8534.8529,370
Apr 8, 202434.7035.9534.4535.7035.7053,673
Apr 5, 202435.1035.5034.0034.5534.55100,917
Apr 4, 202433.3534.1032.8533.0533.0526,626
Apr 3, 202433.0033.0532.3533.0533.0544,407
Apr 2, 202432.9033.5532.5032.6032.6042,980
Mar 28, 2024 0.60 Dividend
Mar 28, 202432.7032.8532.0532.7032.7057,830
Mar 27, 202432.4533.0532.4533.0532.4543,860
Mar 26, 202432.8032.8532.5032.8532.2521,704
Mar 25, 202432.6032.8532.4032.7032.1123,439
Mar 22, 202432.6032.6032.3532.5531.9620,853
Mar 21, 202432.4532.7032.1532.4531.8645,483
Mar 20, 202432.0532.3531.8032.2531.6622,627
Mar 19, 202432.7032.7531.8532.0531.4723,774
Mar 18, 202432.7532.8532.2032.5531.9616,806
Mar 15, 202432.8532.8532.1532.1531.5736,365
Mar 14, 202432.1532.8532.1532.5531.96205,052
Mar 13, 202433.0533.2032.4032.5031.91159,645
Mar 12, 202433.2033.2032.3533.1032.50164,866
Mar 11, 202433.0033.6032.6033.1032.5017,746
Mar 8, 202433.0533.0532.4032.8032.2022,466
Mar 7, 202432.3533.3032.3533.0532.4523,708
Mar 6, 202431.0033.2030.6532.6032.0199,413
Mar 5, 202430.5531.5529.9530.8530.2935,720
Mar 4, 202431.0032.1030.3530.4029.8538,719
Mar 1, 202431.4031.4030.0030.6530.0942,220
Feb 29, 202431.0032.0030.5030.9530.3973,505
Feb 28, 202431.8032.8029.1031.3530.78150,771
Feb 27, 202429.7031.1029.7031.0530.4927,218
Feb 26, 202430.7531.0029.6030.7030.1435,449
Feb 23, 202431.4531.5530.5530.7530.1924,278
Feb 22, 202430.6531.8030.6531.4030.8330,388
Feb 21, 202430.5031.1030.4030.6530.0912,782
Feb 20, 202430.9031.0530.1531.0530.4917,523
Feb 19, 202430.3030.9030.1030.3529.8013,405
Feb 16, 202430.0031.1030.0030.6530.0922,433
Feb 15, 202429.9030.6529.8530.4529.9024,976
Feb 14, 202429.8030.0529.3029.9029.3622,719
Feb 13, 202431.0031.1030.0530.1029.5521,337
Feb 12, 202431.1531.2530.7031.0030.4419,668
Feb 9, 202431.8531.9030.9531.2030.6328,448
Feb 8, 202430.7532.2530.6032.0031.4256,867
Feb 7, 202430.2031.2529.8030.9530.3933,157
Feb 6, 202429.6030.2529.0530.2029.6528,990
Feb 5, 202431.0031.0029.2529.4528.9229,499
Feb 2, 202430.7031.4529.7029.7029.1641,229
Feb 1, 202430.7030.7030.1030.4529.9027,049
Jan 31, 202430.0031.0030.0030.7030.1430,114
Jan 30, 202430.7030.7529.9530.4029.8538,738
Jan 29, 202431.5531.5530.5030.6530.0927,982

Related Tickers

BRKN.SW Burkhalter Holding AG
97.70
0.00%
 
XD4.DE Strabag SE
46.00
-0.86%
 
BRAV.ST Bravida Holding AB (publ)
87.30
-0.23%
 
NCC-B.ST NCC AB (publ)
179.00
-0.17%
 
STR.VI Strabag SE
47.50
+2.81%
 
HOT.DE HOCHTIEF Aktiengesellschaft
135.80
+1.80%