IMPN.SW - Implenia AG

Swiss - Swiss Delayed Price. Currency in CHF
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201930.5031.5030.3431.1431.1499,903
Apr 18, 201930.5031.5030.3431.1431.1499,903
Apr 17, 201930.3630.8430.0430.5230.52110,142
Apr 16, 201930.2230.5829.9030.4030.40103,520
Apr 15, 201930.1230.4829.7629.9629.96109,512
Apr 12, 201929.4230.1828.7629.8429.84142,855
Apr 11, 201928.9029.4828.5229.4029.40105,276
Apr 10, 201929.0229.5428.5028.6828.68102,074
Apr 09, 201929.3429.5428.8829.0229.0298,013
Apr 08, 201929.9629.9629.2629.2629.2692,706
Apr 05, 201930.3430.6429.7829.8229.82124,543
Apr 04, 201930.1030.4429.3030.0630.06145,247
Apr 03, 201930.2030.8029.5029.9029.90155,078
Apr 02, 201929.6030.1229.2630.1230.1297,206
Apr 01, 201930.0230.3229.5229.7829.7884,534
Apr 01, 20190.5 Dividend
Mar 29, 201930.2830.6829.5029.6029.1082,972
Mar 28, 201929.5630.3429.4230.0429.53140,636
Mar 27, 201929.0229.6628.6228.9828.4996,537
Mar 26, 201929.3429.3427.7828.9028.41129,152
Mar 25, 201928.3028.6827.4427.7627.2964,516
Mar 22, 201929.2629.2628.1828.1827.7074,247
Mar 21, 201929.5429.5428.8829.0228.5359,709
Mar 20, 201930.0030.1629.3229.5029.0046,259
Mar 19, 201929.5830.4029.5629.7429.2459,524
Mar 18, 201929.6029.9829.2029.5229.0254,787
Mar 15, 201930.0630.1629.3629.5029.0074,422
Mar 14, 201930.2830.5829.8430.0229.5182,419
Mar 13, 201930.0030.2629.0630.0629.55122,055
Mar 12, 201930.9430.9429.7029.7829.28130,189
Mar 11, 201930.8431.0030.0830.4429.9388,035
Mar 08, 201931.1831.1830.0230.6430.12148,701
Mar 07, 201932.1632.1630.3831.3030.77216,866
Mar 06, 201932.4032.4031.3232.2831.73129,925
Mar 05, 201933.8433.8432.1032.3631.81148,177
Mar 04, 201934.0434.6633.6033.7433.17135,186
Mar 01, 201934.1234.1232.8233.4032.84110,436
Feb 28, 201932.6034.8432.2833.8033.23354,569
Feb 27, 201930.5033.0029.8032.4031.85479,899
Feb 26, 201934.0435.0030.1830.1829.67492,683
Feb 25, 201935.0236.1034.7036.1035.4959,841
Feb 22, 201935.6635.6634.8835.0234.4339,512
Feb 21, 201935.6635.6634.8835.4834.8848,991
Feb 20, 201934.9235.6634.6235.6435.0431,182
Feb 19, 201935.7035.7034.0634.5834.0040,225
Feb 18, 201935.1836.1835.0835.4034.8041,874
Feb 15, 201934.2635.4633.6635.4034.8043,707
Feb 14, 201934.0034.9233.7433.8233.2545,472
Feb 13, 201933.8234.2833.4434.0433.4736,403
Feb 12, 201934.1634.5033.3633.6833.1159,501
Feb 11, 201933.4233.9633.0033.9233.3543,918
Feb 08, 201933.8234.4833.0433.4432.8852,827
Feb 07, 201934.3234.8233.7634.2033.6255,121
Feb 06, 201933.6234.6433.5433.9633.3970,185
Feb 05, 201934.1434.3233.5834.0033.4372,344
Feb 04, 201934.8034.8433.6633.9433.3775,026
Feb 01, 201934.8235.4034.4634.6434.0570,895
Jan 31, 201936.0036.1434.8235.0034.4171,068
Jan 30, 201936.0836.0835.6036.0035.3917,631
Jan 29, 201936.1636.1635.5235.9435.3343,244
Jan 28, 201935.8436.5035.7435.8435.2330,826
Jan 25, 201935.9836.2035.5235.8035.2040,502
Jan 24, 201935.8035.9035.3635.5634.9634,579
Jan 23, 201935.2635.9434.6235.5034.9034,900
Jan 22, 201935.5435.6035.0035.6035.0044,997
Jan 21, 201935.2035.9234.7435.6435.0457,919
Jan 18, 201936.6836.8634.3434.8234.23176,030
Jan 17, 201936.3036.6235.8036.1235.5140,907
Jan 16, 201935.9836.4035.3636.3435.73120,157
Jan 15, 201937.2037.2635.5435.7035.1056,140
Jan 14, 201937.4037.4036.5436.8436.2259,911
Jan 11, 201936.5037.4036.4837.2236.5986,287
Jan 10, 201936.3036.6835.4636.3235.7171,335
Jan 09, 201936.5437.4835.4836.3035.69138,677
Jan 08, 201935.2436.5635.2436.3435.73126,574
Jan 07, 201934.8035.3034.4435.0034.41102,386
Jan 04, 201934.3035.0033.9434.4433.8650,708
Jan 03, 201933.6034.7833.3833.9433.3775,920
Dec 28, 201832.3633.6031.6833.0832.5265,172
Dec 27, 201832.3632.8031.5031.6031.0772,294
Dec 21, 201830.5832.0830.5031.9831.44160,734
Dec 20, 201831.4831.5029.5030.5230.00246,772
Dec 19, 201832.2032.4430.7231.4030.87186,560
Dec 18, 201832.6633.5632.1832.1831.64105,841
Dec 17, 201834.0034.0031.7432.8832.32168,590
Dec 14, 201833.2833.8032.7233.4232.86103,855
Dec 13, 201834.8034.8031.9832.9032.34156,317
Dec 12, 201833.2235.3032.3234.1033.52305,483
Dec 11, 201833.5034.3632.6032.8632.30195,824
Dec 10, 201834.0034.0031.8632.8632.30173,298
Dec 07, 201834.5034.9233.4433.4432.88171,320
Dec 06, 201834.7235.5432.1233.0032.44272,707
Dec 05, 201834.1235.3632.7234.9234.33283,395
Dec 04, 201837.9837.9833.3034.1433.56561,162
Dec 03, 201847.5047.5035.1837.2836.65450,611
Nov 30, 201851.8052.4551.0551.0550.1918,230
Nov 29, 201852.0052.5051.0551.2050.3443,330
Nov 28, 201852.3052.6051.6551.7550.8848,363
Nov 27, 201852.6052.8051.9052.6551.7632,860
Nov 26, 201852.9553.6552.4552.8051.9118,956
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...