INRN.SW - Interroll Holding AG

Swiss - Swiss Delayed Price. Currency in CHF
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20192,230.002,245.002,215.002,225.002,225.00141
Apr 22, 20192,240.002,240.002,240.002,240.002,240.00-
Apr 19, 20192,240.002,240.002,240.002,240.002,240.00-
Apr 18, 20192,195.002,240.002,180.002,240.002,240.001,776
Apr 17, 20192,210.002,260.002,200.002,205.002,205.001,536
Apr 16, 20192,185.002,225.002,185.002,210.002,210.001,960
Apr 15, 20192,205.002,235.002,190.002,190.002,190.001,257
Apr 12, 20192,170.002,235.002,165.002,205.002,205.002,363
Apr 11, 20192,165.002,175.002,130.002,160.002,160.001,504
Apr 10, 20192,150.002,160.002,115.002,145.002,145.001,191
Apr 09, 20192,200.002,210.002,125.002,140.002,140.002,332
Apr 08, 20192,165.002,220.002,125.002,210.002,210.003,251
Apr 05, 20192,145.002,185.002,130.002,165.002,165.002,305
Apr 04, 20192,125.002,145.002,110.002,125.002,125.001,188
Apr 03, 20192,080.002,155.002,080.002,145.002,145.002,828
Apr 02, 20192,040.002,085.002,035.002,065.002,065.002,789
Apr 01, 20192,040.002,050.002,005.002,030.002,030.001,614
Mar 29, 20192,025.002,045.001,996.002,020.002,020.001,341
Mar 28, 20192,045.002,105.002,035.002,035.002,035.001,321
Mar 27, 20192,015.002,045.002,000.002,025.002,025.001,717
Mar 26, 20191,950.002,025.001,950.001,988.001,988.001,228
Mar 25, 20191,950.001,964.001,924.001,956.001,956.001,005
Mar 22, 20192,000.002,000.001,938.001,974.001,974.002,732
Mar 21, 20191,854.001,872.001,834.001,854.001,854.00360
Mar 20, 20191,824.001,886.001,822.001,856.001,856.00905
Mar 19, 20191,834.001,860.001,816.001,828.001,828.00399
Mar 18, 20191,882.001,890.001,836.001,838.001,838.00965
Mar 15, 20191,830.001,866.001,830.001,864.001,864.00711
Mar 14, 20191,830.001,848.001,798.001,830.001,830.00722
Mar 13, 20191,822.001,834.001,794.001,810.001,810.00668
Mar 12, 20191,790.001,820.001,790.001,818.001,818.00605
Mar 11, 20191,714.001,780.001,704.001,758.001,758.00364
Mar 08, 20191,722.001,726.001,686.001,718.001,718.001,459
Mar 07, 20191,816.001,816.001,720.001,726.001,726.001,171
Mar 06, 20191,796.001,842.001,792.001,820.001,820.001,287
Mar 05, 20191,818.001,818.001,786.001,800.001,800.00460
Mar 04, 20191,784.001,848.001,784.001,814.001,814.00909
Mar 01, 20191,792.001,824.001,776.001,780.001,780.00872
Feb 28, 20191,802.001,802.001,772.001,774.001,774.00978
Feb 27, 20191,798.001,810.001,790.001,806.001,806.00819
Feb 26, 20191,818.001,832.001,790.001,802.001,802.00994
Feb 25, 20191,830.001,844.001,806.001,822.001,822.00562
Feb 22, 20191,836.001,864.001,802.001,834.001,834.001,494
Feb 21, 20191,804.001,832.001,792.001,832.001,832.00621
Feb 20, 20191,796.001,820.001,796.001,808.001,808.001,109
Feb 19, 20191,800.001,810.001,782.001,802.001,802.00520
Feb 18, 20191,838.001,838.001,796.001,804.001,804.00622
Feb 15, 20191,824.001,872.001,810.001,824.001,824.001,198
Feb 14, 20191,820.001,848.001,820.001,828.001,828.00670
Feb 13, 20191,804.001,848.001,804.001,822.001,822.00418
Feb 12, 20191,774.001,822.001,774.001,808.001,808.00889
Feb 11, 20191,766.001,798.001,766.001,774.001,774.00699
Feb 08, 20191,800.001,800.001,758.001,762.001,762.00962
Feb 07, 20191,814.001,814.001,774.001,796.001,796.001,980
Feb 06, 20191,836.001,852.001,836.001,848.001,848.001,031
Feb 05, 20191,802.001,840.001,796.001,840.001,840.00810
Feb 04, 20191,794.001,850.001,790.001,792.001,792.00957
Feb 01, 20191,794.001,812.001,794.001,798.001,798.00345
Jan 31, 20191,788.001,810.001,774.001,798.001,798.001,516
Jan 30, 20191,808.001,818.001,786.001,792.001,792.00733
Jan 29, 20191,822.001,826.001,798.001,804.001,804.00594
Jan 28, 20191,814.001,848.001,802.001,818.001,818.00644
Jan 25, 20191,790.001,826.001,766.001,818.001,818.001,333
Jan 24, 20191,776.001,788.001,752.001,784.001,784.001,097
Jan 23, 20191,670.001,774.001,666.001,772.001,772.003,787
Jan 22, 20191,670.001,684.001,654.001,664.001,664.001,520
Jan 21, 20191,700.001,716.001,658.001,668.001,668.003,712
Jan 18, 20191,466.001,506.001,454.001,506.001,506.001,459
Jan 17, 20191,564.001,564.001,454.001,470.001,470.003,234
Jan 16, 20191,562.001,566.001,536.001,566.001,566.00576
Jan 15, 20191,530.001,552.001,520.001,550.001,550.00642
Jan 14, 20191,522.001,542.001,490.001,526.001,526.001,393
Jan 11, 20191,548.001,562.001,526.001,526.001,526.001,116
Jan 10, 20191,536.001,556.001,500.001,550.001,550.001,105
Jan 09, 20191,492.001,552.001,490.001,540.001,540.001,386
Jan 08, 20191,472.001,508.001,472.001,488.001,488.00691
Jan 07, 20191,480.001,490.001,464.001,484.001,484.00585
Jan 04, 20191,422.001,486.001,412.001,476.001,476.001,685
Jan 03, 20191,456.001,456.001,396.001,418.001,418.002,291
Dec 28, 20181,368.001,452.001,368.001,452.001,452.002,417
Dec 27, 20181,402.001,416.001,364.001,372.001,372.002,379
Dec 21, 20181,340.001,400.001,340.001,382.001,382.002,263
Dec 20, 20181,414.001,414.001,348.001,348.001,348.002,245
Dec 19, 20181,406.001,424.001,396.001,414.001,414.001,172
Dec 18, 20181,380.001,426.001,368.001,410.001,410.001,924
Dec 17, 20181,436.001,436.001,368.001,382.001,382.002,441
Dec 14, 20181,484.001,484.001,424.001,426.001,426.001,788
Dec 13, 20181,550.001,550.001,472.001,478.001,478.002,425
Dec 12, 20181,504.001,558.001,484.001,544.001,544.001,391
Dec 11, 20181,470.001,510.001,454.001,490.001,490.002,391
Dec 10, 20181,562.001,588.001,442.001,462.001,462.003,741
Dec 07, 20181,694.001,710.001,540.001,562.001,562.001,838
Dec 06, 20181,736.001,736.001,674.001,690.001,690.001,556
Dec 05, 20181,790.001,790.001,730.001,736.001,736.00489
Dec 04, 20181,834.001,836.001,782.001,794.001,794.00970
Dec 03, 20181,792.001,838.001,788.001,838.001,838.001,332
Nov 30, 20181,762.001,784.001,736.001,768.001,768.001,776
Nov 29, 20181,756.001,802.001,756.001,762.001,762.001,976
Nov 28, 20181,758.001,768.001,734.001,752.001,752.00886
Nov 27, 20181,738.001,764.001,724.001,762.001,762.001,389
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...