Georg Fischer AG (0QP4) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Georg Fischer AG

Date Open High Low Close* Volume
24/01/2020 86,050.00p 86,100.00p 86,100.00p 125,987.50p 0
23/01/2020 86,050.00p 86,100.00p 86,100.00p 125,987.50p 0
22/01/2020 86,050.00p 86,100.00p 86,100.00p 125,987.50p 0
21/01/2020 86,050.00p 86,100.00p 86,100.00p 125,987.50p 0
20/01/2020 86,050.00p 86,100.00p 86,100.00p 125,987.50p 0
17/01/2020 86,050.00p 86,100.00p 86,100.00p 125,987.50p 0
16/01/2020 86,050.00p 86,100.00p 86,100.00p 125,987.50p 0
15/01/2020 86,050.00p 86,100.00p 86,100.00p 125,987.50p 0
14/01/2020 86,050.00p 86,100.00p 86,100.00p 125,987.50p 0
13/01/2020 86,050.00p 86,100.00p 86,100.00p 125,987.50p 0
10/01/2020 86,050.00p 86,100.00p 86,100.00p 125,987.50p 0
09/01/2020 86,050.00p 86,100.00p 86,100.00p 125,987.50p 0
08/01/2020 86,050.00p 86,100.00p 86,100.00p 125,987.50p 0
07/01/2020 86,050.00p 86,100.00p 86,100.00p 125,987.50p 0
06/01/2020 86,050.00p 86,100.00p 86,100.00p 125,987.50p 0
03/01/2020 86,050.00p 86,100.00p 86,100.00p 125,987.50p 0
02/01/2020 86,050.00p 86,100.00p 86,100.00p 125,987.50p 0
31/12/2019 86,050.00p 86,100.00p 86,100.00p 125,987.50p 0
30/12/2019 86,050.00p 86,100.00p 86,100.00p 125,987.50p 0
27/12/2019 86,050.00p 86,100.00p 86,100.00p 125,987.50p 0
24/12/2019 86,050.00p 86,100.00p 86,100.00p 125,987.50p 0
23/12/2019 86,050.00p 86,100.00p 86,100.00p 125,987.50p 0
20/12/2019 86,050.00p 86,100.00p 86,100.00p 125,987.50p 0
19/12/2019 86,050.00p 86,100.00p 86,100.00p 125,987.50p 0
18/12/2019 86,050.00p 86,100.00p 86,100.00p 125,987.50p 0
17/12/2019 86,050.00p 86,100.00p 86,100.00p 125,987.50p 0
16/12/2019 86,050.00p 86,100.00p 86,100.00p 125,987.50p 0
13/12/2019 86,050.00p 86,100.00p 86,100.00p 125,987.50p 0
12/12/2019 86,050.00p 86,100.00p 86,100.00p 125,987.50p 0
11/12/2019 86,050.00p 86,100.00p 86,100.00p 125,987.50p 0
10/12/2019 86,050.00p 86,100.00p 86,100.00p 125,987.50p 0
09/12/2019 86,050.00p 86,100.00p 86,100.00p 125,987.50p 0
06/12/2019 86,050.00p 86,100.00p 86,100.00p 125,987.50p 0
05/12/2019 86,050.00p 86,100.00p 86,100.00p 125,987.50p 0
04/12/2019 86,050.00p 86,100.00p 86,100.00p 125,987.50p 0
03/12/2019 86,050.00p 86,100.00p 86,100.00p 125,987.50p 0
02/12/2019 86,050.00p 86,100.00p 86,100.00p 125,987.50p 0
29/11/2019 86,050.00p 86,100.00p 86,100.00p 125,987.50p 0
28/11/2019 86,050.00p 86,100.00p 86,100.00p 125,987.50p 0
27/11/2019 86,050.00p 86,100.00p 86,100.00p 125,987.50p 0
26/11/2019 86,050.00p 86,100.00p 86,100.00p 125,987.50p 0
25/11/2019 86,050.00p 86,100.00p 86,100.00p 125,987.50p 0
22/11/2019 86,050.00p 86,100.00p 86,100.00p 125,987.50p 0
21/11/2019 86,050.00p 86,100.00p 86,100.00p 125,987.50p 0
20/11/2019 86,050.00p 86,100.00p 86,100.00p 125,987.50p 0
19/11/2019 86,050.00p 86,100.00p 86,100.00p 125,987.50p 0
18/11/2019 86,050.00p 86,100.00p 86,100.00p 125,987.50p 0
15/11/2019 86,050.00p 86,100.00p 86,100.00p 125,987.50p 0
14/11/2019 86,050.00p 86,100.00p 86,100.00p 125,987.50p 0
13/11/2019 86,050.00p 86,100.00p 86,100.00p 125,987.50p 0
12/11/2019 86,050.00p 86,100.00p 86,100.00p 125,987.50p 0
11/11/2019 86,050.00p 86,100.00p 86,100.00p 125,987.50p 0
08/11/2019 86,050.00p 86,100.00p 86,100.00p 125,987.50p 0
07/11/2019 86,050.00p 86,100.00p 86,100.00p 125,987.50p 0
06/11/2019 86,050.00p 86,100.00p 86,100.00p 125,987.50p 0
05/11/2019 86,050.00p 86,100.00p 86,100.00p 125,987.50p 0
04/11/2019 86,050.00p 86,100.00p 86,100.00p 125,987.50p 0
01/11/2019 86,050.00p 86,100.00p 86,100.00p 125,987.50p 0
31/10/2019 86,050.00p 86,100.00p 86,100.00p 125,987.50p 0
30/10/2019 86,050.00p 86,100.00p 86,100.00p 125,987.50p 0
29/10/2019 86,050.00p 86,100.00p 86,100.00p 125,987.50p 0
28/10/2019 86,050.00p 86,100.00p 86,100.00p 125,987.50p 0
25/10/2019 86,050.00p 86,100.00p 86,100.00p 125,987.50p 0
24/10/2019 86,050.00p 86,100.00p 86,100.00p 125,987.50p 0
23/10/2019 86,050.00p 86,100.00p 86,100.00p 125,987.50p 0
22/10/2019 86,050.00p 86,100.00p 86,100.00p 125,987.50p 0
21/10/2019 86,050.00p 86,100.00p 86,100.00p 125,987.50p 0
18/10/2019 86,050.00p 86,100.00p 86,100.00p 125,987.50p 0
17/10/2019 86,050.00p 86,100.00p 86,100.00p 125,987.50p 0
16/10/2019 86,050.00p 86,100.00p 86,100.00p 125,987.50p 0
15/10/2019 86,050.00p 86,100.00p 86,100.00p 125,987.50p 0
14/10/2019 86,050.00p 86,100.00p 86,100.00p 125,987.50p 0
11/10/2019 86,050.00p 86,100.00p 86,100.00p 125,987.50p 0
10/10/2019 86,050.00p 86,100.00p 86,100.00p 125,987.50p 0
09/10/2019 86,050.00p 86,100.00p 86,100.00p 125,987.50p 0
08/10/2019 86,050.00p 86,100.00p 86,100.00p 125,987.50p 0
07/10/2019 86,050.00p 86,100.00p 86,100.00p 125,987.50p 0
04/10/2019 86,050.00p 86,100.00p 86,100.00p 125,987.50p 0
03/10/2019 86,050.00p 86,100.00p 86,100.00p 125,987.50p 0
02/10/2019 86,050.00p 86,100.00p 86,100.00p 125,987.50p 0
01/10/2019 86,050.00p 86,100.00p 86,100.00p 125,987.50p 0
30/09/2019 86,050.00p 86,100.00p 86,100.00p 125,987.50p 0
27/09/2019 86,050.00p 86,550.00p 85,700.00p 125,987.50p 8143
26/09/2019 85,350.00p 86,650.00p 85,300.00p 125,987.50p 378
25/09/2019 84,700.00p 85,150.00p 83,410.00p 125,987.50p 109
24/09/2019 85,250.00p 86,400.00p 84,700.00p 125,987.50p 1667
23/09/2019 86,637.50p 86,637.50p 85,200.00p 125,987.50p 1167
20/09/2019 888.00p 888.00p 875.00p 1,259.88p 548
19/09/2019 887.00p 894.00p 883.50p 1,259.88p 227
18/09/2019 887.50p 896.50p 882.35p 1,259.88p 537
17/09/2019 887.50p 888.00p 879.50p 1,259.88p 597
16/09/2019 895.50p 899.00p 890.00p 1,259.88p 600
13/09/2019 884.50p 897.50p 884.50p 1,259.88p 521
12/09/2019 877.00p 882.50p 866.80p 1,259.88p 434
11/09/2019 866.50p 877.95p 866.50p 1,259.88p 649
10/09/2019 854.00p 863.00p 844.00p 1,259.88p 521
09/09/2019 834.88p 849.50p 833.88p 1,259.88p 79
06/09/2019 825.50p 828.00p 822.00p 1,259.88p 146
05/09/2019 824.00p 837.00p 824.00p 1,259.88p 181
04/09/2019 809.10p 817.55p 809.10p 1,259.88p 123
03/09/2019 798.63p 805.50p 798.00p 1,259.88p 51
02/09/2019 809.38p 809.38p 805.13p 1,259.88p 218
30/08/2019 818.38p 818.38p 814.50p 1,259.88p 101
29/08/2019 794.00p 803.00p 794.00p 1,259.88p 264
28/08/2019 785.50p 792.95p 785.50p 1,259.88p 1329
27/08/2019 788.75p 802.20p 788.75p 1,259.88p 750
23/08/2019 820.00p 826.38p 806.45p 1,259.88p 421
22/08/2019 817.00p 819.00p 817.00p 1,259.88p 214
21/08/2019 805.88p 809.38p 805.88p 1,259.88p 315
20/08/2019 795.00p 800.88p 782.63p 1,259.88p 516
19/08/2019 793.25p 798.25p 791.25p 1,259.88p 187
16/08/2019 777.00p 777.00p 777.00p 1,259.88p 27
15/08/2019 786.38p 786.38p 772.70p 1,259.88p 280
14/08/2019 795.75p 795.75p 785.00p 1,259.88p 538
13/08/2019 794.00p 803.15p 780.00p 1,259.88p 426
12/08/2019 813.00p 813.00p 803.50p 1,259.88p 213
09/08/2019 811.00p 811.00p 800.50p 1,259.88p 320
08/08/2019 808.38p 816.00p 806.63p 1,259.88p 426
07/08/2019 806.25p 813.75p 799.25p 1,259.88p 893
06/08/2019 807.75p 825.75p 807.75p 1,259.88p 670
05/08/2019 812.00p 833.50p 809.00p 1,259.88p 17882
02/08/2019 841.13p 846.63p 841.13p 1,259.88p 89
01/08/2019 870.88p 861.95p 861.95p 1,259.88p 0
31/07/2019 870.88p 871.75p 861.90p 1,259.88p 395
30/07/2019 859.50p 861.75p 852.88p 1,259.88p 456
29/07/2019 873.88p 876.38p 865.13p 1,259.88p 203
26/07/2019 874.25p 880.25p 874.25p 1,259.88p 484
25/07/2019 868.00p 873.55p 862.50p 1,259.88p 276
24/07/2019 855.60p 872.10p 854.90p 1,259.88p 1228
23/07/2019 851.88p 862.76p 851.88p 1,259.88p 1617
22/07/2019 848.25p 851.75p 841.50p 1,259.88p 283
19/07/2019 832.50p 866.45p 832.50p 1,259.88p 1368
18/07/2019 811.50p 854.00p 808.15p 1,259.88p 3785
17/07/2019 855.35p 855.35p 841.88p 1,259.88p 188
16/07/2019 863.00p 863.00p 853.00p 1,259.88p 314
15/07/2019 863.50p 863.88p 853.38p 1,259.88p 190
12/07/2019 850.30p 862.88p 850.30p 1,259.88p 364
11/07/2019 857.25p 862.88p 843.10p 1,259.88p 659
10/07/2019 865.00p 877.00p 852.50p 1,259.88p 437
09/07/2019 906.00p 906.00p 862.38p 1,259.88p 1688
08/07/2019 918.90p 924.50p 908.60p 1,259.88p 188
05/07/2019 933.10p 933.10p 923.45p 1,259.88p 138
04/07/2019 944.85p 949.25p 939.25p 1,259.88p 213
03/07/2019 933.00p 943.38p 933.00p 1,259.88p 530
02/07/2019 935.13p 935.13p 924.13p 1,259.88p 135
01/07/2019 950.75p 953.00p 937.63p 1,259.88p 736
28/06/2019 925.60p 932.50p 915.20p 1,259.88p 334
27/06/2019 924.00p 930.50p 918.13p 1,259.88p 342
26/06/2019 903.75p 917.38p 902.00p 1,259.88p 552
25/06/2019 910.88p 914.88p 904.00p 1,259.88p 388
24/06/2019 921.00p 921.00p 904.60p 1,259.88p 161
21/06/2019 912.00p 916.38p 911.05p 1,259.88p 314
20/06/2019 916.88p 920.88p 907.50p 1,259.88p 567
19/06/2019 916.50p 917.00p 905.00p 1,259.88p 314
18/06/2019 894.50p 916.00p 890.50p 1,259.88p 284
17/06/2019 898.50p 901.38p 898.50p 1,259.88p 278
14/06/2019 910.38p 912.75p 892.00p 1,259.88p 221
13/06/2019 908.00p 911.38p 906.63p 1,259.88p 101
12/06/2019 903.50p 913.88p 903.50p 1,259.88p 686
11/06/2019 892.00p 913.00p 892.00p 1,259.88p 483
10/06/2019 872.38p 872.00p 872.00p 1,259.88p 0
07/06/2019 872.38p 874.88p 872.00p 1,259.88p 266
06/06/2019 881.50p 881.50p 872.13p 1,259.88p 358
05/06/2019 878.95p 887.50p 878.95p 1,259.88p 240
04/06/2019 846.00p 879.00p 846.00p 1,259.88p 608
03/06/2019 844.40p 854.10p 843.63p 1,259.88p 165
31/05/2019 842.50p 849.00p 842.50p 1,259.88p 361
30/05/2019 854.38p 851.10p 851.10p 1,259.88p 0
29/05/2019 854.38p 854.38p 849.38p 1,259.88p 921
28/05/2019 873.50p 873.50p 861.00p 1,259.88p 299
24/05/2019 857.50p 862.75p 851.35p 1,259.88p 491
23/05/2019 855.50p 856.38p 844.00p 1,259.88p 505
22/05/2019 878.00p 879.63p 872.00p 1,259.88p 214
21/05/2019 873.00p 875.00p 867.13p 1,259.88p 80
20/05/2019 892.00p 892.00p 876.00p 1,259.88p 453
17/05/2019 884.35p 892.00p 874.00p 1,259.88p 239
16/05/2019 871.38p 882.65p 871.38p 1,259.88p 529
15/05/2019 882.00p 886.50p 865.50p 1,259.88p 497
14/05/2019 913.00p 917.00p 898.50p 1,259.88p 1267
13/05/2019 940.95p 940.95p 904.50p 1,259.88p 1397
10/05/2019 952.13p 953.50p 939.00p 1,259.88p 216
09/05/2019 964.20p 964.88p 933.65p 1,259.88p 241
08/05/2019 971.00p 985.00p 970.50p 1,259.88p 434
07/05/2019 981.50p 986.00p 965.38p 1,259.88p 493
03/05/2019 989.00p 1,000.50p 989.00p 1,259.88p 436
02/05/2019 991.25p 1,000.00p 986.75p 1,259.88p 669
01/05/2019 996.40p 989.25p 989.25p 1,259.88p 0
30/04/2019 996.40p 1,003.00p 989.25p 1,259.88p 343
29/04/2019 1,001.75p 1,007.75p 997.38p 1,259.88p 708
26/04/2019 1,024.50p 1,024.50p 994.38p 1,259.88p 368
25/04/2019 1,041.50p 1,045.00p 1,033.75p 1,259.88p 727
24/04/2019 1,034.50p 1,046.00p 1,034.50p 1,259.88p 871
23/04/2019 1,027.00p 1,045.00p 1,022.00p 1,259.88p 594
18/04/2019 1,024.50p 1,059.00p 1,023.40p 1,259.88p 751
17/04/2019 1,009.75p 1,032.00p 1,032.00p 1,259.88p 0
16/04/2019 1,009.75p 1,032.70p 1,009.75p 1,259.88p 1521
15/04/2019 1,014.50p 1,020.50p 1,007.00p 1,259.88p 541
12/04/2019 985.75p 1,006.00p 984.50p 1,259.88p 1112
11/04/2019 970.38p 994.00p 970.38p 1,259.88p 1449
10/04/2019 960.10p 972.00p 959.38p 1,259.88p 672

*Close Price adjusted for both dividends and splits