Swiss - Delayed Quote CHF

SIG Group AG (SIGN.SW)

Compare
17.61 +0.09 (+0.51%)
At close: December 23 at 5:31:04 PM GMT+1
Currency in CHF
Download
Date Open High Low Close
Adj Close
Volume
Dec 23, 2024 17.46 17.65 17.33 17.61 17.61 483,483
Dec 20, 2024 17.17 17.52 17.15 17.52 17.52 1,071,418
Dec 19, 2024 17.45 17.52 17.25 17.29 17.29 620,817
Dec 18, 2024 17.74 17.87 17.53 17.63 17.63 712,884
Dec 17, 2024 17.74 18.08 17.59 17.83 17.83 628,989
Dec 16, 2024 17.85 17.92 17.36 17.79 17.79 728,700
Dec 13, 2024 17.93 18.02 17.80 17.87 17.87 514,259
Dec 12, 2024 18.17 18.36 17.92 18.00 18.00 634,469
Dec 11, 2024 17.67 18.02 17.64 18.02 18.02 688,309
Dec 10, 2024 17.80 17.97 17.76 17.76 17.76 596,863
Dec 9, 2024 17.98 18.04 17.70 17.86 17.86 568,202
Dec 6, 2024 17.81 18.03 17.77 17.86 17.86 582,634
Dec 5, 2024 17.68 17.80 17.57 17.73 17.73 557,336
Dec 4, 2024 17.43 17.94 17.34 17.78 17.78 1,039,472
Dec 3, 2024 17.49 17.64 17.29 17.46 17.46 638,849
Dec 2, 2024 17.37 17.44 17.20 17.39 17.39 840,088
Nov 29, 2024 17.73 17.79 17.36 17.42 17.42 758,961
Nov 28, 2024 17.70 17.82 17.65 17.69 17.69 346,855
Nov 27, 2024 17.73 17.73 17.54 17.66 17.66 635,921
Nov 26, 2024 17.84 17.92 17.50 17.70 17.70 1,041,815
Nov 25, 2024 17.70 18.05 17.54 18.05 18.05 1,956,870
Nov 22, 2024 17.15 17.63 17.15 17.63 17.63 674,694
Nov 21, 2024 17.70 17.70 17.12 17.14 17.14 835,177
Nov 20, 2024 17.80 17.98 17.71 17.78 17.78 558,710
Nov 19, 2024 17.80 17.87 17.60 17.80 17.80 562,286
Nov 18, 2024 17.66 17.74 17.54 17.74 17.74 650,743
Nov 15, 2024 17.46 17.80 17.46 17.65 17.65 516,614
Nov 14, 2024 17.32 17.71 17.21 17.67 17.67 1,001,118
Nov 13, 2024 17.42 17.48 17.15 17.35 17.35 823,291
Nov 12, 2024 18.10 18.17 17.54 17.54 17.54 1,219,776
Nov 11, 2024 18.58 18.73 18.34 18.35 18.35 540,609
Nov 8, 2024 18.45 18.63 18.31 18.48 18.48 660,216
Nov 7, 2024 18.32 18.65 18.32 18.52 18.52 534,779
Nov 6, 2024 18.83 18.90 18.34 18.43 18.43 417,470
Nov 5, 2024 18.58 18.69 18.33 18.69 18.69 575,392
Nov 4, 2024 18.61 18.82 18.51 18.51 18.51 557,028
Nov 1, 2024 18.64 18.69 18.47 18.53 18.53 493,068
Oct 31, 2024 18.81 19.10 18.56 18.59 18.59 1,000,734
Oct 30, 2024 18.70 19.03 18.69 18.85 18.85 670,797
Oct 29, 2024 19.80 19.80 18.77 18.80 18.80 993,972
Oct 28, 2024 19.11 19.67 19.11 19.67 19.67 1,000,699
Oct 25, 2024 18.82 19.08 18.80 18.99 18.99 397,552
Oct 24, 2024 18.96 19.02 18.74 18.74 18.74 435,225
Oct 23, 2024 18.96 19.21 18.91 19.00 19.00 550,555
Oct 22, 2024 18.63 19.09 18.60 19.01 19.01 671,826
Oct 21, 2024 18.57 18.86 18.57 18.63 18.63 509,795
Oct 18, 2024 18.52 18.71 18.50 18.61 18.61 573,940
Oct 17, 2024 18.52 18.65 18.27 18.52 18.52 581,053
Oct 16, 2024 18.55 18.69 18.49 18.61 18.61 493,948
Oct 15, 2024 19.21 19.26 18.50 18.63 18.63 1,611,143
Oct 14, 2024 19.36 19.38 19.02 19.17 19.17 519,318
Oct 11, 2024 19.28 19.45 19.25 19.35 19.35 578,262
Oct 10, 2024 19.17 19.43 19.00 19.30 19.30 1,291,373
Oct 9, 2024 18.62 19.17 18.61 19.02 19.02 822,435
Oct 8, 2024 19.19 19.25 18.61 18.61 18.61 1,158,112
Oct 7, 2024 19.41 19.43 19.18 19.24 19.24 698,987
Oct 4, 2024 18.98 19.40 18.97 19.35 19.35 893,436
Oct 3, 2024 18.86 19.05 18.76 18.98 18.98 801,830
Oct 2, 2024 18.83 19.05 18.76 18.94 18.94 889,405
Oct 1, 2024 18.90 19.07 18.64 18.72 18.72 778,402
Sep 30, 2024 18.50 18.90 18.37 18.86 18.86 1,696,081
Sep 27, 2024 17.92 18.61 17.87 18.51 18.51 1,168,888
Sep 26, 2024 18.09 18.15 17.74 17.80 17.80 944,237
Sep 25, 2024 17.55 17.94 17.51 17.93 17.93 1,092,200
Sep 24, 2024 17.40 17.66 17.40 17.49 17.49 659,899
Sep 23, 2024 17.01 17.31 17.01 17.18 17.18 580,240
Sep 20, 2024 17.22 17.31 17.05 17.09 17.09 1,371,262
Sep 19, 2024 17.00 17.40 16.99 17.31 17.31 793,938
Sep 18, 2024 16.90 16.90 16.74 16.84 16.84 492,092
Sep 17, 2024 16.61 16.95 16.61 16.90 16.90 675,088
Sep 16, 2024 16.56 16.78 16.53 16.53 16.53 503,465
Sep 13, 2024 16.70 16.83 16.63 16.67 16.67 810,637
Sep 12, 2024 16.78 16.92 16.67 16.70 16.70 195,967
Sep 11, 2024 17.03 17.18 16.66 16.66 16.66 785,537
Sep 10, 2024 17.12 17.37 17.06 17.07 17.07 342,369
Sep 9, 2024 17.19 17.30 17.13 17.20 17.20 381,980
Sep 6, 2024 17.24 17.31 17.01 17.01 17.01 711,654
Sep 5, 2024 17.28 17.47 17.19 17.32 17.32 358,948
Sep 4, 2024 17.28 17.35 17.08 17.31 17.31 519,433
Sep 3, 2024 17.55 17.74 17.33 17.46 17.46 475,340
Sep 2, 2024 17.78 17.80 17.65 17.70 17.70 560,115
Aug 30, 2024 17.56 18.07 17.56 17.94 17.94 1,472,978
Aug 29, 2024 17.37 17.56 17.37 17.51 17.51 557,514
Aug 28, 2024 17.56 17.56 17.32 17.37 17.37 505,999
Aug 27, 2024 17.65 17.71 17.48 17.50 17.50 405,074
Aug 26, 2024 17.58 17.72 17.56 17.64 17.64 377,214
Aug 23, 2024 17.49 17.75 17.44 17.57 17.57 401,567
Aug 22, 2024 17.61 17.69 17.48 17.53 17.53 514,879
Aug 21, 2024 17.48 17.66 17.48 17.60 17.60 616,988
Aug 20, 2024 17.76 17.93 17.49 17.58 17.58 523,340
Aug 19, 2024 17.49 17.90 17.42 17.78 17.78 675,165
Aug 16, 2024 17.58 17.63 17.42 17.55 17.55 524,714
Aug 15, 2024 17.35 17.64 17.35 17.57 17.57 369,812
Aug 14, 2024 17.55 17.57 17.41 17.42 17.42 447,706
Aug 13, 2024 17.49 17.50 17.26 17.45 17.45 369,976
Aug 12, 2024 17.62 17.70 17.45 17.45 17.45 316,150
Aug 9, 2024 17.81 17.88 17.47 17.56 17.56 410,317
Aug 8, 2024 17.87 17.87 17.54 17.75 17.75 629,312
Aug 7, 2024 17.59 18.00 17.53 17.92 17.92 935,087
Aug 6, 2024 17.52 17.53 17.06 17.20 17.20 780,610
Aug 5, 2024 17.18 17.42 17.12 17.33 17.33 1,379,644
Aug 2, 2024 18.23 18.31 17.67 17.68 17.68 1,363,657
Jul 31, 2024 17.96 18.59 17.95 18.45 18.45 1,730,078
Jul 30, 2024 18.26 19.00 17.85 17.92 17.92 2,148,338
Jul 29, 2024 17.84 17.85 17.50 17.53 17.53 947,955
Jul 26, 2024 17.49 17.77 17.36 17.69 17.69 641,819
Jul 25, 2024 17.65 17.72 17.21 17.51 17.51 788,055
Jul 24, 2024 17.37 17.73 17.30 17.71 17.71 871,295
Jul 23, 2024 17.82 17.82 17.45 17.45 17.45 800,879
Jul 22, 2024 17.39 17.79 17.36 17.78 17.78 736,491
Jul 19, 2024 17.41 17.43 17.28 17.37 17.37 632,287
Jul 18, 2024 17.34 17.56 17.29 17.45 17.45 649,920
Jul 17, 2024 17.17 17.33 16.97 17.28 17.28 846,585
Jul 16, 2024 16.89 17.19 16.89 17.14 17.14 548,802
Jul 15, 2024 17.42 17.42 16.95 17.07 17.07 848,434
Jul 12, 2024 17.23 17.29 17.09 17.26 17.26 693,279
Jul 11, 2024 17.57 17.64 17.06 17.20 17.20 1,245,739
Jul 10, 2024 17.46 17.46 17.17 17.40 17.40 526,989
Jul 9, 2024 17.54 17.74 17.30 17.30 17.30 815,218
Jul 8, 2024 17.75 17.88 17.62 17.62 17.62 896,230
Jul 5, 2024 17.70 17.88 17.65 17.79 17.79 832,211
Jul 4, 2024 17.49 17.70 17.48 17.70 17.70 638,209
Jul 3, 2024 16.97 17.52 16.97 17.48 17.48 1,115,786
Jul 2, 2024 16.56 16.96 16.48 16.88 16.88 1,541,906
Jul 1, 2024 16.59 16.88 16.54 16.66 16.66 892,187
Jun 28, 2024 16.52 16.58 16.34 16.45 16.45 941,572
Jun 27, 2024 16.95 17.00 16.40 16.51 16.51 1,416,557
Jun 26, 2024 17.02 17.25 16.90 16.99 16.99 2,114,886
Jun 25, 2024 16.55 16.95 16.55 16.80 16.80 1,546,832
Jun 24, 2024 16.40 16.73 16.22 16.64 16.64 896,132
Jun 21, 2024 16.47 16.54 16.31 16.35 16.35 1,427,713
Jun 20, 2024 16.15 16.52 16.12 16.47 16.47 1,016,668
Jun 19, 2024 15.90 16.33 15.88 16.15 16.15 1,411,469
Jun 18, 2024 15.94 16.09 15.91 15.96 15.96 1,131,667
Jun 17, 2024 16.11 16.12 15.92 15.92 15.92 983,578
Jun 14, 2024 16.27 16.39 15.95 16.06 16.06 1,133,040
Jun 13, 2024 16.40 16.47 16.21 16.32 16.32 1,382,073
Jun 12, 2024 16.75 16.78 16.46 16.46 16.46 1,809,222
Jun 11, 2024 17.37 17.37 16.66 16.66 16.66 1,498,597
Jun 10, 2024 17.34 17.40 17.21 17.36 17.36 829,877
Jun 7, 2024 17.42 17.57 17.28 17.45 17.45 896,540
Jun 6, 2024 17.45 17.63 17.31 17.33 17.33 1,185,822
Jun 5, 2024 17.69 17.69 17.40 17.46 17.46 1,023,665
Jun 4, 2024 18.02 18.13 17.50 17.62 17.62 1,101,650
Jun 3, 2024 18.13 18.14 17.56 18.01 18.01 3,094,921
May 31, 2024 18.97 18.98 18.62 18.73 18.73 2,063,867
May 30, 2024 18.50 18.98 18.48 18.94 18.94 777,204
May 29, 2024 18.93 18.98 18.53 18.53 18.53 853,230
May 28, 2024 19.22 19.33 19.04 19.07 19.07 598,305
May 27, 2024 19.10 19.23 19.09 19.14 19.14 263,858
May 24, 2024 19.13 19.15 18.91 19.07 19.07 751,469
May 23, 2024 19.30 19.54 19.17 19.17 19.17 719,821
May 22, 2024 19.01 19.57 19.00 19.29 19.29 952,509
May 21, 2024 19.10 19.10 18.83 19.03 19.03 1,112,265
May 17, 2024 19.25 19.38 19.08 19.20 19.20 664,197
May 16, 2024 19.21 19.31 19.15 19.25 19.25 895,642
May 15, 2024 19.31 19.44 19.11 19.25 19.25 808,080
May 14, 2024 18.95 19.58 18.95 19.38 19.38 754,625
May 13, 2024 19.23 19.29 18.98 19.04 19.04 779,591
May 10, 2024 19.10 19.19 18.89 19.19 19.19 587,307
May 8, 2024 18.70 19.03 18.59 18.97 18.97 1,021,234
May 7, 2024 18.44 18.70 18.44 18.70 18.70 990,356
May 6, 2024 18.68 18.68 18.25 18.38 18.38 587,471
May 3, 2024 18.72 18.98 18.64 18.64 18.64 850,814
May 2, 2024 18.52 18.75 18.41 18.53 18.53 836,556
Apr 30, 2024 18.25 18.92 18.05 18.40 18.40 1,448,622
Apr 29, 2024 18.92 19.03 18.71 18.92 18.92 834,561
Apr 26, 2024 0.48 Dividend
Apr 26, 2024 18.60 18.82 18.54 18.82 18.82 618,281
Apr 25, 2024 19.20 19.20 18.74 18.94 18.46 1,034,171
Apr 24, 2024 19.39 19.40 19.18 19.18 18.69 682,291
Apr 23, 2024 19.34 19.55 19.30 19.36 18.87 609,619
Apr 22, 2024 19.33 19.41 19.19 19.21 18.72 739,085
Apr 19, 2024 19.13 19.26 19.02 19.21 18.72 803,223
Apr 18, 2024 19.31 19.33 18.98 19.27 18.78 850,505
Apr 17, 2024 19.16 19.40 19.13 19.25 18.76 1,074,614
Apr 16, 2024 19.31 19.32 19.12 19.28 18.79 1,259,014
Apr 15, 2024 19.29 19.59 19.19 19.49 19.00 1,194,728
Apr 12, 2024 20.04 20.52 19.26 19.29 18.80 1,595,218
Apr 11, 2024 19.85 20.14 19.77 19.92 19.42 883,624
Apr 10, 2024 19.93 20.08 19.85 19.91 19.41 917,338
Apr 9, 2024 19.83 20.00 19.55 19.92 19.42 949,612
Apr 8, 2024 20.12 20.12 19.76 19.94 19.43 909,259
Apr 5, 2024 20.00 20.20 19.93 20.14 19.63 649,206
Apr 4, 2024 20.04 20.18 19.87 20.16 19.65 806,763
Apr 3, 2024 19.64 19.98 19.53 19.98 19.47 788,105
Apr 2, 2024 20.00 20.30 19.58 19.69 19.19 1,299,480
Mar 28, 2024 20.02 20.06 19.83 20.00 19.49 870,968
Mar 27, 2024 19.76 20.00 19.72 19.86 19.36 713,041
Mar 26, 2024 19.87 19.87 19.65 19.76 19.26 801,766
Mar 25, 2024 19.66 19.93 19.58 19.91 19.41 1,078,483
Mar 22, 2024 19.70 19.87 19.59 19.59 19.09 1,102,918
Mar 21, 2024 19.31 19.95 19.24 19.73 19.23 1,431,226
Mar 20, 2024 18.92 19.13 18.89 19.06 18.58 889,116
Mar 19, 2024 18.77 18.93 18.62 18.92 18.44 1,084,820
Mar 18, 2024 18.87 19.07 18.64 18.85 18.37 980,398
Mar 15, 2024 18.59 18.89 18.59 18.84 18.36 1,828,597
Mar 14, 2024 18.73 18.77 18.54 18.60 18.13 944,798
Mar 13, 2024 18.39 18.74 18.31 18.74 18.27 973,101
Mar 12, 2024 18.36 18.56 18.30 18.31 17.85 1,494,356
Mar 11, 2024 18.42 18.44 18.19 18.30 17.84 828,730
Mar 8, 2024 18.33 18.49 18.24 18.42 17.95 663,321
Mar 7, 2024 18.30 18.54 18.10 18.44 17.97 1,111,533
Mar 6, 2024 18.10 18.25 18.00 18.07 17.61 901,688
Mar 5, 2024 17.87 18.45 17.87 18.10 17.64 1,631,091
Mar 4, 2024 17.85 17.92 17.48 17.83 17.38 1,049,693
Mar 1, 2024 17.57 18.02 17.50 17.89 17.44 2,005,556
Feb 29, 2024 17.34 17.85 17.30 17.50 17.06 3,338,005
Feb 28, 2024 17.50 18.23 17.15 17.18 16.74 2,429,351
Feb 27, 2024 18.00 18.45 17.84 17.87 17.42 2,092,909
Feb 26, 2024 17.75 17.85 17.43 17.46 17.02 1,195,521
Feb 23, 2024 17.92 18.06 17.80 17.80 17.35 969,127
Feb 22, 2024 18.16 18.32 17.82 17.85 17.40 1,248,316
Feb 21, 2024 18.24 18.43 17.91 18.03 17.57 756,201
Feb 20, 2024 18.13 18.26 18.00 18.14 17.68 619,837
Feb 19, 2024 17.91 18.08 17.86 18.07 17.61 424,389
Feb 16, 2024 18.03 18.10 17.91 18.02 17.56 617,587
Feb 15, 2024 18.00 18.07 17.89 17.99 17.53 690,496
Feb 14, 2024 17.60 17.97 17.60 17.96 17.50 917,626
Feb 13, 2024 17.79 17.91 17.61 17.76 17.31 949,263
Feb 12, 2024 17.32 17.72 17.10 17.68 17.23 930,140
Feb 9, 2024 17.70 17.72 17.20 17.31 16.87 1,242,022
Feb 8, 2024 17.88 18.13 17.72 17.76 17.31 1,243,556
Feb 7, 2024 18.14 18.25 17.85 17.88 17.43 824,253
Feb 6, 2024 18.30 18.34 17.95 18.05 17.59 667,397
Feb 5, 2024 18.11 18.24 17.97 18.19 17.73 556,740
Feb 2, 2024 18.08 18.33 18.05 18.09 17.63 756,252
Feb 1, 2024 18.24 18.26 17.90 17.94 17.49 1,042,988
Jan 31, 2024 18.65 18.69 18.16 18.16 17.70 1,374,796
Jan 30, 2024 18.85 18.90 18.60 18.61 18.14 710,761
Jan 29, 2024 18.70 18.83 18.53 18.80 18.32 613,551
Jan 26, 2024 18.54 18.83 18.49 18.79 18.31 981,293
Jan 25, 2024 18.42 18.75 18.42 18.52 18.05 735,008
Jan 24, 2024 18.53 18.70 18.38 18.47 18.00 775,176
Jan 23, 2024 18.63 18.76 18.43 18.43 17.96 897,672
Jan 22, 2024 18.65 18.82 18.36 18.41 17.94 749,201
Jan 19, 2024 18.65 18.65 18.37 18.46 17.99 613,158
Jan 18, 2024 18.39 18.66 18.21 18.45 17.98 789,433
Jan 17, 2024 18.40 18.47 18.26 18.32 17.86 834,398
Jan 16, 2024 18.58 18.83 18.54 18.56 18.09 558,801
Jan 15, 2024 18.72 18.83 18.50 18.60 18.13 714,703
Jan 12, 2024 18.58 18.80 18.50 18.50 18.03 596,821
Jan 11, 2024 18.66 18.73 18.48 18.50 18.03 827,403
Jan 10, 2024 18.91 18.98 18.53 18.53 18.06 959,993
Jan 9, 2024 18.93 19.12 18.90 18.90 18.42 634,800
Jan 8, 2024 18.85 18.98 18.68 18.90 18.42 580,025
Jan 5, 2024 18.89 18.93 18.57 18.80 18.32 737,378
Jan 4, 2024 18.94 19.08 18.78 19.01 18.53 681,852
Jan 3, 2024 19.48 19.55 18.98 19.05 18.57 683,101
Dec 29, 2023 19.38 19.45 19.20 19.35 18.86 382,879
Dec 28, 2023 19.52 19.56 19.21 19.21 18.72 396,780
Dec 27, 2023 19.50 19.63 19.44 19.46 18.97 496,363

Related Tickers

VETN.SW Vetropack Holding AG
24.80
+0.81%
 
MNHFF Mayr-Melnhof Karton AG
72.00
0.00%
 
KARTN.IS Kartonsan Karton Sanayi ve Ticaret A.S.
87.65
+1.51%
 
5100.KL BP Plastics Holding Bhd.
1.2000
+0.84%
 
VETNz.XC
 
TCL-B.TO Transcontinental Inc.
18.05
0.00%
 
SWR.L Smurfit Westrock Plc
4,309.00
+1.51%
 
TFF.PA TFF Group
28.50
-0.35%
 
WPK.TO Winpak Ltd.
48.21
+0.75%
 
COSMOFIRST.NS Cosmo First Limited
912.90
-1.12%