Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Cboe UK CHF

Orell Füssli AG (OFNZ.XC)

Compare
82.80
+0.80
+(0.98%)
At close: March 13 at 10:19:08 AM GMT
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
Mar 13, 202582.8082.8082.8082.8082.807
Mar 12, 202582.0082.0082.0082.0082.007
Mar 11, 202582.0083.8082.0083.8083.8067
Mar 10, 202582.0082.0082.0082.0082.0016
Mar 7, 202582.0082.4082.0082.0082.0023
Mar 6, 202582.0082.0082.0082.0082.009
Mar 5, 202582.2082.2082.2082.2082.2035
Mar 4, 202582.0082.0082.0082.0082.009
Mar 3, 202582.0082.0082.0082.0082.00-
Feb 28, 202580.8082.0080.8082.0082.00156
Feb 27, 202581.2081.2081.0081.0081.0083
Feb 26, 202580.4081.4080.4081.4081.4061
Feb 25, 202579.8080.8079.8080.8080.8080
Feb 24, 202580.0080.0080.0080.0080.0010
Feb 21, 202580.8080.8080.8080.8080.8022
Feb 20, 202581.8081.8081.6081.6081.6034
Feb 19, 202583.0083.0083.0083.0083.00-
Feb 18, 202582.0083.0081.4083.0083.0056
Feb 17, 202581.6081.6079.4080.4080.40144
Feb 14, 202580.2080.2080.2080.2080.20-
Feb 13, 202580.2080.4080.2080.2080.2061
Feb 12, 202581.8082.4080.0082.4082.40158
Feb 11, 202579.8079.8079.8079.8079.80-
Feb 10, 202579.8079.8079.8079.8079.8015
Feb 7, 202579.6079.6079.6079.6079.6066
Feb 6, 202579.2079.2079.2079.2079.2012
Feb 5, 202579.0079.0079.0079.0079.002
Feb 4, 202577.4077.6077.4077.6077.6036
Feb 3, 202577.0077.0077.0077.0077.0012
Jan 31, 202576.8076.8076.8076.8076.809
Jan 30, 202576.6076.6076.6076.6076.609
Jan 29, 202576.8076.8076.6076.6076.6035
Jan 28, 202576.4076.8076.4076.6076.6088
Jan 27, 202576.8076.8076.6076.8076.80155
Jan 24, 202577.0077.0077.0077.0077.00-
Jan 23, 202577.0077.0076.6077.0077.00182
Jan 22, 202577.0077.8077.0077.0077.00210
Jan 21, 202577.0077.4076.6077.0077.0046
Jan 20, 202576.6076.6076.6076.6076.6010
Jan 17, 202576.6077.0076.6077.0077.0068
Jan 16, 202576.6077.0076.6077.0077.00138
Jan 15, 202576.6076.6076.6076.6076.6010
Jan 14, 202576.8077.4076.6076.6076.6096
Jan 13, 202577.0077.0076.8077.0077.00560
Jan 10, 202576.8076.8076.7076.8076.8030
Jan 9, 202577.0077.0077.0077.0077.00188
Jan 8, 202577.0077.0076.8077.0077.00338
Jan 7, 202577.2077.4076.8077.0077.00114
Jan 6, 202577.0077.0076.6077.0077.0045
Jan 3, 202576.0076.0076.0076.0076.00-
Jan 2, 202576.0076.0076.0076.0076.00-
Dec 31, 202476.0076.0076.0076.0076.00-
Dec 30, 202476.0076.0076.0076.0076.0015
Dec 27, 202477.0077.6077.0077.0077.00206
Dec 24, 202476.6076.6076.6076.6076.60-
Dec 23, 202476.6076.6076.6076.6076.60-
Dec 20, 202477.0077.4076.6076.6076.6039
Dec 19, 202477.0077.0077.0077.0077.0012
Dec 18, 202476.8077.2076.6076.8076.8080
Dec 17, 202476.8076.8076.2076.2076.2078
Dec 16, 202476.8076.8076.8076.8076.80181
Dec 13, 202476.6076.6076.6076.6076.60-
Dec 12, 202476.2076.6076.2076.6076.6065
Dec 11, 202476.4076.8076.4076.8076.8021
Dec 10, 202476.4076.8076.4076.8076.80102
Dec 9, 202476.6076.8076.4076.8076.80112
Dec 6, 202476.4076.6076.4076.6076.6025
Dec 5, 202476.8076.8076.8076.8076.80123
Dec 4, 202476.8076.8076.2076.8076.8084
Dec 3, 202476.2076.2076.0076.0076.0064
Dec 2, 202476.8076.8076.2076.2076.20253
Nov 29, 202476.8076.8076.8076.8076.8036
Nov 28, 202476.6076.6076.6076.6076.60-
Nov 27, 202477.0077.0076.6076.6076.6047
Nov 26, 202476.6076.6076.4076.4076.4036
Nov 25, 202476.4076.4076.4076.4076.40-
Nov 22, 202476.8076.8076.4076.4076.4032
Nov 21, 202476.8076.8076.8076.8076.80-
Nov 20, 202476.8076.8076.8076.8076.80-
Nov 19, 202476.8077.0076.8076.8076.8065
Nov 18, 202476.8077.0076.8076.8076.80123
Nov 15, 202476.2076.2076.2076.2076.2061
Nov 14, 202476.8076.8076.8076.8076.8041
Nov 13, 202475.8075.8075.4075.4075.4042
Nov 12, 202476.2076.8076.2076.8076.8074
Nov 11, 202476.2076.2076.2076.2076.2042
Nov 8, 202476.8077.0076.8077.0077.0050
Nov 7, 202476.0076.0076.0076.0076.0016
Nov 6, 202477.0077.0077.0077.0077.0020
Nov 5, 202477.6077.6077.6077.6077.60-
Nov 4, 202477.0077.6077.0077.6077.60113
Nov 1, 202477.0077.0077.0077.0077.00110
Oct 31, 202477.0077.0077.0077.0077.0032
Oct 30, 202476.8076.8076.0076.0076.0050
Oct 29, 202476.8076.8076.8076.8076.80-
Oct 28, 202476.8076.8076.8076.8076.80-
Oct 25, 202476.8076.8076.8076.8076.80-
Oct 24, 202476.8076.8076.8076.8076.80-
Oct 23, 202476.8076.8076.8076.8076.8011
Oct 22, 202476.4076.4076.4076.4076.40-
Oct 21, 202476.4076.4076.4076.4076.4010
Oct 18, 202476.0076.0076.0076.0076.00-
Oct 17, 202476.8076.8076.0076.0076.0066
Oct 16, 202476.2076.2076.2076.2076.2022
Oct 15, 202476.0076.0076.0076.0076.00-
Oct 14, 202476.8076.8076.0076.0076.0044
Oct 11, 202475.6075.6075.6075.6075.6022
Oct 10, 202476.8076.8076.6076.8076.8051
Oct 9, 202476.0076.0076.0076.0076.00-
Oct 8, 202476.0076.0076.0076.0076.0021
Oct 7, 202477.0077.0077.0077.0077.00-
Oct 4, 202477.0077.0077.0077.0077.0039
Oct 3, 202475.4076.6075.4076.6076.6034
Oct 2, 202475.6075.6075.6075.6075.60-
Oct 1, 202475.6075.6075.6075.6075.608
Sep 30, 202476.4076.4076.4076.4076.405
Sep 27, 202476.6076.6076.6076.6076.60-
Sep 26, 202476.6076.6076.6076.6076.6021
Sep 25, 202477.2077.4077.2077.4077.4046
Sep 24, 202476.4076.4076.4076.4076.4015
Sep 23, 202476.2076.2076.2076.2076.2037
Sep 20, 202476.0076.0076.0076.0076.00-
Sep 19, 202476.0076.0076.0076.0076.007
Sep 18, 202476.0076.0076.0076.0076.00-
Sep 17, 202476.0076.0076.0076.0076.00-
Sep 16, 202476.0076.0076.0076.0076.0022
Sep 13, 202476.0076.0076.0076.0076.00-
Sep 12, 202476.0076.0076.0076.0076.004
Sep 11, 202476.2076.2076.2076.2076.20-
Sep 10, 202476.2076.2076.2076.2076.20-
Sep 9, 202476.2076.2076.2076.2076.206
Sep 6, 202476.0076.0076.0076.0076.009
Sep 5, 202476.0076.0076.0076.0076.0015
Sep 4, 202475.8075.8075.8075.8075.80-
Sep 3, 202476.2076.2075.6075.8075.8075
Sep 2, 202476.2077.4076.2077.4077.4027
Aug 30, 202475.4077.2075.4077.2077.2094
Aug 29, 202475.8075.8075.4075.4075.4036
Aug 28, 202476.0076.4076.0076.4076.4044
Aug 27, 202475.4075.4075.4075.4075.40-
Aug 23, 202475.4075.4075.4075.4075.40-
Aug 22, 202475.4075.4075.4075.4075.40-
Aug 21, 202475.2075.4075.2075.4075.4011
Aug 20, 202475.8075.8075.8075.8075.80-
Aug 19, 202476.8076.8075.8075.8075.8043
Aug 16, 202475.6075.6075.6075.6075.607
Aug 15, 202476.6076.6075.0075.2075.2083
Aug 14, 202476.2076.2076.2076.2076.20-
Aug 13, 202476.2076.2076.2076.2076.20-
Aug 12, 202476.2076.2076.2076.2076.20-
Aug 9, 202476.2076.2076.2076.2076.20-
Aug 8, 202476.6076.6076.2076.2076.2036
Aug 7, 202477.0077.0077.0077.0077.00-
Aug 6, 202476.8077.0076.4077.0077.0072
Aug 5, 202477.4078.0077.4077.8077.8044
Aug 2, 202477.0077.0077.0077.0077.0013
Aug 1, 202477.4077.4077.4077.4077.40-
Jul 31, 202477.4077.4077.4077.4077.406
Jul 30, 202476.8076.8076.8076.8076.80-
Jul 29, 202476.8076.8076.8076.8076.80-
Jul 26, 202476.8076.8076.8076.8076.8022
Jul 25, 202477.0077.6077.0077.6077.6030
Jul 24, 202477.0077.0077.0077.0077.0023
Jul 23, 202477.2077.2077.2077.2077.2011
Jul 22, 202477.4077.8077.0077.8077.8059
Jul 19, 202476.8077.4076.8077.4077.4069
Jul 18, 202476.6076.6076.6076.6076.60-
Jul 17, 202477.0077.0076.6076.6076.6041
Jul 16, 202476.4078.0076.4078.0078.0050
Jul 15, 202477.0077.0077.0077.0077.0013
Jul 12, 202476.4076.4076.4076.4076.4015
Jul 11, 202476.6076.8076.6076.8076.80129
Jul 10, 202476.8076.8076.8076.8076.8075
Jul 9, 202477.0078.0077.0078.0078.0043
Jul 8, 202476.8076.8076.8076.8076.8010
Jul 5, 202477.4077.4076.4076.4076.4046
Jul 4, 202477.0077.0077.0077.0077.007
Jul 3, 202476.8077.6076.8077.6077.6022
Jul 2, 202476.4076.4076.4076.4076.40-
Jul 1, 202476.2076.4076.2076.4076.407
Jun 28, 202476.2076.2076.2076.2076.2023
Jun 27, 202477.2077.2077.2077.2077.2023
Jun 26, 202476.6077.2076.6077.2077.2057
Jun 25, 202476.0076.0076.0076.0076.00-
Jun 24, 202476.0076.0076.0076.0076.004
Jun 21, 202476.6076.6076.6076.6076.603
Jun 20, 202476.6076.6076.6076.6076.605
Jun 19, 202476.8076.8076.4076.4076.4076
Jun 18, 202476.8076.8076.8076.8076.806
Jun 17, 202477.0077.0077.0077.0077.006
Jun 14, 202477.4077.4077.4077.4077.407
Jun 13, 202478.2078.2078.2078.2078.206
Jun 12, 202477.0077.0077.0077.0077.009
Jun 11, 202477.8077.8077.8077.8077.809
Jun 10, 202477.0077.0077.0077.0077.0011
Jun 7, 202476.8076.8076.8076.8076.8027
Jun 6, 202476.8077.0076.8076.8076.8045
Jun 5, 202475.6077.8075.6077.8077.8040
Jun 4, 202477.2077.2077.2077.2077.20-
Jun 3, 202477.2077.2077.2077.2077.2016
May 31, 202477.0077.0077.0077.0077.00-
May 30, 202476.8077.0076.2077.0077.0059
May 29, 202476.8077.2075.4075.4075.40151
May 28, 202478.2078.2078.2078.2078.2023
May 24, 202478.0078.0078.0078.0078.002
May 23, 202478.4078.4077.8077.8077.8042
May 22, 202478.2078.2078.2078.2078.20-
May 21, 202478.2078.2078.2078.2078.2023
May 20, 202477.6077.6077.6077.6077.60-
May 17, 202477.6077.6077.6077.6077.601
May 16, 202478.6078.6078.6078.6078.60-
May 15, 202478.6078.6078.6078.6078.60-
May 14, 202478.6078.6078.6078.6078.6070
May 13, 202477.0077.0077.0077.0077.0021
May 10, 2024 3.90 Dividend
May 10, 202478.6078.6078.0078.0078.0066
May 9, 202480.0080.0080.0080.0076.10-
May 8, 202479.8080.0079.8080.0076.1054
May 7, 202480.0080.0080.0080.0076.1034
May 3, 202480.4080.4080.4080.4076.48-
May 2, 202480.4080.4080.0080.4076.48175
May 1, 202480.0080.0080.0080.0076.10-
Apr 30, 202480.0080.0080.0080.0076.10-
Apr 29, 202480.0080.0080.0080.0076.1022
Apr 26, 202480.4080.4080.4080.4076.48-
Apr 25, 202480.4080.4080.4080.4076.48-
Apr 24, 202479.0080.4079.0080.4076.48135
Apr 23, 202479.8079.8079.8079.8075.9122
Apr 22, 202480.6080.6080.2080.2076.2944
Apr 19, 202481.8081.8081.8081.8077.8128
Apr 18, 202481.9081.9081.9081.9077.91-
Apr 17, 202481.9081.9081.9081.9077.91-
Apr 16, 202481.9081.9081.9081.9077.91-
Apr 15, 202482.0082.0081.9081.9077.9197
Apr 12, 202479.6081.0079.6081.0077.0556
Apr 11, 202479.0079.0079.0079.0075.1523
Apr 10, 202477.2077.2077.2077.2073.44-
Apr 9, 202477.2077.2077.2077.2073.44-
Apr 8, 202477.2077.2077.2077.2073.44-
Apr 5, 202477.2077.2077.2077.2073.4423
Apr 4, 202477.0077.0076.0076.0072.2957
Apr 3, 202476.0076.0076.0076.0072.29-
Apr 2, 202476.0076.0076.0076.0072.29-
Mar 28, 202476.0076.0076.0076.0072.29-
Mar 27, 202476.0076.0076.0076.0072.29-
Mar 26, 202476.0076.0076.0076.0072.29136
Mar 25, 202475.6076.0075.6076.0072.2989
Mar 22, 202475.2075.2075.2075.2071.53-
Mar 21, 202475.2075.2075.2075.2071.532
Mar 20, 202474.6074.6074.6074.6070.96-
Mar 19, 202474.6074.6074.6074.6070.96-
Mar 18, 202475.8075.8074.6074.6070.9644
Mar 15, 202475.0075.0075.0075.0071.34-
Mar 14, 202475.0075.0075.0075.0071.343
Mar 13, 202476.0076.0076.0076.0072.29-