VIFN.SW - Vifor Pharma AG

Swiss - Swiss Delayed Price. Currency in CHF
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 2019176.50177.05175.05176.35176.35100,722
Dec 05, 2019176.30178.10175.10176.25176.25113,677
Dec 04, 2019174.85176.20174.50175.30175.30132,243
Dec 03, 2019174.00176.75173.35175.10175.10191,146
Dec 02, 2019178.75179.55173.80173.95173.95271,800
Nov 29, 2019177.10179.60177.10178.30178.30150,118
Nov 28, 2019177.00178.00175.45177.45177.45136,046
Nov 27, 2019177.00179.25175.05177.15177.15326,151
Nov 26, 2019168.00176.35168.00175.70175.70614,568
Nov 25, 2019161.65164.95161.00164.20164.20152,760
Nov 22, 2019161.40163.00161.10161.45161.45117,727
Nov 21, 2019162.40162.90159.30161.50161.50155,166
Nov 20, 2019160.60162.95160.60162.95162.95200,582
Nov 19, 2019160.00162.95159.75161.40161.40165,262
Nov 18, 2019158.20162.35158.20162.30162.30300,185
Nov 15, 2019157.70158.70156.60158.10158.10117,194
Nov 14, 2019158.30159.40155.85157.00157.00199,452
Nov 13, 2019155.50158.65155.50158.15158.15130,405
Nov 12, 2019156.65158.10155.25156.30156.30176,299
Nov 11, 2019158.60161.25156.30156.85156.85197,448
Nov 08, 2019158.85159.55158.15159.50159.50112,734
Nov 07, 2019159.00159.50157.80158.85158.85148,355
Nov 06, 2019157.40158.85155.30158.60158.60150,396
Nov 05, 2019159.30159.30156.10156.80156.80151,724
Nov 04, 2019159.00161.55157.45158.65158.65247,503
Nov 01, 2019155.90158.20155.20156.05156.05182,844
Oct 31, 2019155.00155.45151.10155.05155.05219,764
Oct 30, 2019155.40155.45154.35155.25155.25145,948
Oct 29, 2019155.25155.45153.90154.85154.85161,041
Oct 28, 2019154.15156.20153.45155.45155.45177,893
Oct 25, 2019154.75155.65153.20154.45154.45156,305
Oct 24, 2019154.00155.65152.80154.90154.90117,277
Oct 23, 2019154.00154.50152.20152.80152.80118,685
Oct 22, 2019153.05155.90151.80154.25154.25113,025
Oct 21, 2019154.10155.70152.80153.35153.35155,430
Oct 18, 2019155.60156.40154.15154.40154.40147,725
Oct 17, 2019156.20156.35154.80155.65155.65137,583
Oct 16, 2019156.35158.55155.60156.20156.20148,878
Oct 15, 2019156.15157.35154.90156.00156.00126,533
Oct 14, 2019155.00155.65153.20155.65155.65183,667
Oct 11, 2019159.00159.20152.85155.95155.95346,657
Oct 10, 2019161.35161.55158.85160.95160.95122,649
Oct 09, 2019162.00163.10160.40161.50161.50148,858
Oct 08, 2019163.90164.70160.90161.65161.65177,612
Oct 07, 2019155.90163.80155.90163.00163.00361,965
Oct 04, 2019155.25156.15153.85155.25155.25234,388
Oct 03, 2019154.25156.30152.55154.60154.60154,714
Oct 02, 2019157.75157.75154.00154.55154.55154,855
Oct 01, 2019159.70160.70157.95158.55158.55131,234
Sep 30, 2019160.00160.30158.80159.45159.45101,881
Sep 27, 2019160.30160.50158.85159.90159.9097,776
Sep 26, 2019159.70162.15159.50159.75159.75135,571
Sep 25, 2019159.80159.90156.85159.05159.05125,866
Sep 24, 2019159.50161.80159.20160.65160.65144,423
Sep 23, 2019160.25161.05158.75159.45159.4588,673
Sep 20, 2019160.75161.75158.90160.80160.80196,020
Sep 19, 2019160.00161.00158.80160.15160.15108,966
Sep 18, 2019159.30160.80159.10160.05160.05122,665
Sep 17, 2019156.95159.65156.20159.30159.30131,581
Sep 16, 2019157.40159.35156.15157.20157.20128,747
Sep 13, 2019160.00160.00157.00158.15158.15148,438
Sep 12, 2019160.55161.35158.95159.40159.40247,903
Sep 11, 2019157.00161.45156.90159.90159.90290,716
Sep 10, 2019157.05157.10153.95156.20156.20268,028
Sep 09, 2019157.95159.45156.70157.35157.35118,696
Sep 06, 2019158.00159.45157.15158.35158.35139,761
Sep 05, 2019157.30157.95155.35157.55157.55213,726
Sep 04, 2019157.95157.95156.00156.50156.50141,958
Sep 03, 2019156.30157.60155.35156.45156.45143,535
Sep 02, 2019156.80158.15156.55156.80156.8098,373
Aug 30, 2019156.15157.55155.00156.90156.90124,563
Aug 29, 2019155.05156.70154.80155.85155.85112,624
Aug 28, 2019155.05156.25153.15156.25156.25131,547
Aug 27, 2019155.50156.10153.90155.35155.35107,427
Aug 26, 2019154.40155.45152.10155.40155.40120,016
Aug 23, 2019158.05158.70154.45155.75155.75157,091
Aug 22, 2019158.20159.55156.65156.70156.70157,655
Aug 21, 2019154.90159.15154.90158.75158.75175,780
Aug 20, 2019156.95158.65154.90155.15155.15204,876
Aug 19, 2019154.00157.55153.05157.00157.00169,516
Aug 16, 2019152.45154.70151.35154.00154.00163,070
Aug 15, 2019154.05155.35149.45153.30153.30322,005
Aug 14, 2019159.50159.50153.05154.15154.15285,503
Aug 13, 2019157.10158.95155.65158.45158.45310,503
Aug 12, 2019158.00161.50156.80157.05157.05342,904
Aug 09, 2019154.40157.65154.40156.95156.95405,969
Aug 08, 2019148.40155.00147.25154.35154.35782,545
Aug 07, 2019141.85143.85140.50141.95141.95189,611
Aug 06, 2019140.25144.40140.15142.20142.20195,924
Aug 05, 2019144.45144.70139.60140.40140.40307,917
Aug 02, 2019147.10148.45145.00145.80145.80246,466
Jul 31, 2019146.10148.65146.05147.70147.70254,558
Jul 30, 2019147.30147.75144.45146.50146.50186,061
Jul 29, 2019148.10149.65147.55147.85147.85127,749
Jul 26, 2019149.00150.30147.95148.60148.60133,629
Jul 25, 2019150.50151.70149.05149.60149.60162,569
Jul 24, 2019149.15151.40149.15150.00150.00136,518
Jul 23, 2019149.55151.10148.40149.10149.10167,860
Jul 22, 2019148.50150.55146.55149.45149.45175,694
Jul 19, 2019145.00150.80145.00149.00149.00330,520
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...