IREN.SW - Investis Holding SA

Swiss - Swiss Delayed Price. Currency in CHF
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 201965.8065.8065.8065.8065.80-
Apr 18, 201965.2067.0065.2065.8065.801,598
Apr 17, 201966.0066.6066.0066.0066.00785
Apr 16, 201965.8066.6065.6065.6065.602,029
Apr 15, 201966.8066.8065.4065.8065.807,087
Apr 12, 201965.6065.6065.6065.6065.60275
Apr 11, 201964.4065.6064.0065.4065.404,994
Apr 10, 201965.4065.4064.4065.0065.00380
Apr 09, 201965.0065.4064.2064.2064.201,178
Apr 08, 201965.2065.4064.6065.2065.20594
Apr 05, 201965.2065.6065.2065.4065.401,053
Apr 04, 201965.0065.2064.0064.0064.00225,867
Apr 03, 201966.0066.8063.8065.0065.00954
Apr 02, 201966.2066.8065.8066.6066.601,118
Apr 01, 201967.6067.6066.8067.0067.00292
Mar 29, 201966.6067.4066.6067.0067.003,124
Mar 28, 201965.0066.8062.2066.4066.404,283
Mar 27, 201964.0065.0064.0065.0065.002,356
Mar 26, 201962.4062.4062.4062.4062.40-
Mar 25, 201962.6064.0062.6064.0064.00757
Mar 22, 201962.4063.4062.4063.4063.40914
Mar 21, 201961.4062.0061.4062.0062.001,963
Mar 20, 201961.8062.0061.6061.6061.601,295
Mar 19, 201962.6062.6062.4062.6062.604,746
Mar 18, 201962.2062.6062.2062.6062.607,362
Mar 15, 201961.8062.4061.8061.8061.801,223
Mar 14, 201962.2062.4061.8062.4062.40279
Mar 13, 201962.6062.6062.6062.6062.60204
Mar 12, 201961.8062.6061.4062.6062.602,580
Mar 11, 201962.2062.4062.2062.4062.40608
Mar 08, 201961.0062.2061.0062.2062.201,059
Mar 07, 201961.0062.0061.0061.0061.00664
Mar 06, 201962.0062.0061.0061.8061.805,041
Mar 05, 201962.2062.2061.0061.0061.00369
Mar 04, 201962.4062.4061.6062.0062.00302
Mar 01, 201962.2062.4062.0062.0062.002,490
Feb 28, 201961.2061.8061.0061.4061.401,254
Feb 27, 201961.2062.0061.2061.6061.60146
Feb 26, 201962.4062.4060.8060.8060.80585
Feb 25, 201960.8061.8060.8061.8061.8018
Feb 22, 201961.6061.6060.8060.8060.8029
Feb 21, 201961.2061.8061.0061.0061.00168
Feb 20, 201961.8061.8061.0061.0061.00362
Feb 19, 201962.0062.0062.0062.0062.004,317
Feb 18, 201962.2062.2062.2062.2062.2022
Feb 15, 201961.6062.2060.8061.4061.402,121
Feb 14, 201961.2062.2061.2062.2062.20220
Feb 13, 201962.0062.0061.0061.0061.001,506
Feb 12, 201962.0062.0061.4062.0062.0062,867
Feb 11, 201961.0062.0061.0062.0062.006,272
Feb 08, 201960.4060.4060.4060.4060.401
Feb 07, 201961.6062.4061.6061.6061.60197
Feb 06, 201961.0062.2061.0062.2062.201,195
Feb 05, 201962.0062.2060.8062.2062.20316
Feb 04, 201961.4062.2061.0061.0061.00339
Feb 01, 201961.8062.2061.4061.6061.601,772
Jan 31, 201961.6061.8060.2061.8061.80395
Jan 30, 201961.4061.8060.6061.0061.005,374
Jan 29, 201962.0062.2061.2061.4061.401,639
Jan 28, 201962.0062.0062.0062.0062.006
Jan 25, 201962.0062.4061.0061.2061.201,738
Jan 24, 201961.2062.4061.2062.0062.00248
Jan 23, 201962.0062.0060.8061.6061.602,186
Jan 22, 201961.8062.2061.0062.0062.001,604
Jan 21, 201962.6063.0061.4062.4062.4041,882
Jan 18, 201961.6062.6061.6062.6062.601,383
Jan 17, 201962.4063.0061.6061.6061.602,606
Jan 16, 201961.6062.0061.6061.6061.6048
Jan 15, 201962.6062.6062.6062.6062.605
Jan 14, 201961.4062.6061.4062.6062.6081
Jan 11, 201961.4062.8061.4062.6062.60802
Jan 10, 201960.6062.0060.6061.4061.409,130
Jan 09, 201962.4062.6060.8062.6062.602,069
Jan 08, 201962.6063.6062.4062.4062.402,054
Jan 07, 201961.4062.6061.0061.0061.001,533
Jan 04, 201961.0062.6061.0062.6062.60555
Jan 03, 201961.6061.6061.6061.6061.6052
Dec 28, 201860.0062.0060.0061.8061.802,426
Dec 27, 201860.6060.6059.0060.0060.00102
Dec 21, 201859.0059.8058.0059.8059.804,237
Dec 20, 201858.2058.2058.2058.2058.20317
Dec 19, 201858.4059.8058.4059.8059.8060
Dec 18, 201858.6059.4058.4058.4058.40530
Dec 17, 201859.2059.8058.6059.0059.002,063
Dec 14, 201860.0060.0060.0060.0060.0073
Dec 13, 201859.6060.0059.6060.0060.00718
Dec 12, 201859.0059.0059.0059.0059.00485
Dec 11, 201860.0060.0060.0060.0060.006
Dec 10, 201860.4060.4060.4060.4060.40121
Dec 07, 201859.4059.4058.4059.4059.40384
Dec 06, 201859.0059.4058.6058.6058.60342
Dec 05, 201860.0060.0060.0060.0060.0021
Dec 04, 201859.2060.6059.2059.4059.403,732
Dec 03, 201858.4059.4058.0059.4059.4010,428
Nov 30, 201860.0060.0059.2059.4059.403,792
Nov 29, 201860.0060.0059.6060.0060.00100
Nov 28, 201860.0061.0060.0060.0060.003,827
Nov 27, 201859.8059.8059.0059.2059.202,681
Nov 26, 201858.4059.0058.4059.0059.00791
Nov 23, 201858.2058.2057.2058.2058.20254
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...