Swiss - Delayed Quote
CHF
Georg Fischer AG (GF.SW)
56.60
+0.40
(+0.71%)
As of 9:55:00 AM GMT+1. Market Open.
Currency in CHF
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
56.05
56.75
55.80
56.75
56.75
18,411
Nov 6, 2026
57.30
57.65
56.15
56.20
56.20
212,110
Nov 5, 2026
58.40
59.35
57.25
57.30
57.30
189,388
Nov 4, 2026
56.95
57.95
56.55
57.85
57.85
233,426
Nov 3, 2026
56.10
57.65
56.05
56.95
56.95
170,974
Nov 2, 2026
56.65
57.10
56.00
57.10
57.10
148,811
Oct 30, 2026
57.00
57.30
56.30
56.50
56.50
154,170
Oct 29, 2026
57.50
58.00
57.10
57.15
57.15
139,531
Oct 28, 2026
57.50
58.30
57.30
57.45
57.45
111,650
Oct 27, 2026
57.35
57.65
56.75
57.25
57.25
149,365
Oct 26, 2026
56.60
57.50
56.20
57.25
57.25
138,404
Oct 23, 2026
56.80
57.70
56.35
56.35
56.35
157,009
Oct 22, 2026
57.65
58.15
56.80
56.80
56.80
157,664
Oct 21, 2026
58.20
58.35
57.80
58.35
58.35
259,778
Oct 20, 2026
58.00
58.55
57.40
58.15
58.15
153,084
Oct 19, 2026
57.90
58.45
57.75
58.30
58.30
169,628
Oct 16, 2026
58.45
59.05
58.00
58.25
58.25
135,432
Oct 15, 2026
58.00
58.30
57.20
58.10
58.10
196,716
Oct 14, 2026
58.50
59.50
58.45
58.60
58.60
160,768
Oct 13, 2026
57.65
58.35
57.65
58.15
58.15
116,794
Oct 12, 2026
58.75
58.75
57.75
58.05
58.05
109,071
Oct 9, 2026
57.45
58.85
57.35
58.10
58.10
131,411
Oct 8, 2026
57.30
57.45
56.50
56.75
56.75
126,477
Oct 7, 2026
58.50
58.85
57.55
57.85
57.85
145,714
Oct 6, 2026
58.30
59.10
58.15
58.95
58.95
132,492
Oct 5, 2026
57.65
58.15
57.25
57.75
57.75
129,814
Oct 2, 2026
57.45
58.10
57.20
57.60
57.60
141,600
Oct 1, 2026
59.00
59.05
57.15
57.15
57.15
306,976
Sep 30, 2026
59.35
59.70
58.85
59.05
59.05
193,424
Sep 29, 2026
58.30
59.65
57.90
59.15
59.15
191,231
Sep 28, 2026
57.95
58.60
57.60
58.25
58.25
291,423
Sep 25, 2026
57.85
58.45
57.55
57.95
57.95
135,055
Sep 24, 2026
57.55
58.75
57.15
57.30
57.30
253,839
Sep 23, 2026
58.40
58.50
57.25
58.10
58.10
146,422
Sep 22, 2026
56.65
58.60
56.60
58.40
58.40
296,568
Sep 21, 2026
55.70
56.45
55.30
56.30
56.30
186,532
Sep 18, 2026
54.70
55.55
54.60
55.30
55.30
1,164,409
Sep 17, 2026
54.30
55.35
54.25
54.75
54.75
200,539
Sep 16, 2026
54.10
54.40
53.85
54.15
54.15
106,985
Sep 15, 2026
53.55
54.25
52.75
54.05
54.05
165,724
Sep 14, 2026
54.85
54.85
53.50
53.85
53.85
195,258
Sep 11, 2026
55.25
55.45
54.55
55.15
55.15
145,780
Sep 10, 2026
56.00
56.10
55.15
55.25
55.25
142,407
Sep 9, 2026
57.10
57.25
55.85
56.00
56.00
218,734
Sep 8, 2026
56.55
57.50
56.35
57.30
57.30
238,801
Sep 7, 2026
55.70
57.05
55.65
57.05
57.05
189,105
Sep 4, 2026
56.00
56.30
55.40
55.70
55.70
199,909
Sep 3, 2026
55.20
55.90
54.60
55.90
55.90
235,835
Sep 2, 2026
54.70
55.25
54.60
55.20
55.20
221,469
Sep 1, 2026
56.10
56.20
54.10
54.90
54.90
231,329
Aug 31, 2026
55.95
56.55
55.95
56.10
56.10
290,477
Aug 28, 2026
55.60
56.10
55.40
55.95
55.95
178,117
Aug 27, 2026
56.00
56.35
55.40
55.40
55.40
260,893
Aug 26, 2026
55.80
56.45
55.80
56.40
56.40
236,235
Aug 25, 2026
55.00
56.00
54.90
55.80
55.80
237,150
Aug 24, 2026
53.75
54.90
53.60
54.90
54.90
242,071
Aug 21, 2026
52.20
53.65
52.00
53.65
53.65
202,046
Aug 20, 2026
51.25
51.95
51.20
51.95
51.95
141,648
Aug 19, 2026
51.40
51.80
51.00
51.50
51.50
245,976
Aug 18, 2026
51.95
52.40
51.45
51.45
51.45
177,797
Aug 17, 2026
52.10
52.95
51.90
52.20
52.20
126,710
Aug 14, 2026
52.65
52.70
52.15
52.45
52.45
93,144
Aug 13, 2026
52.40
52.75
52.20
52.35
52.35
119,107
Aug 12, 2026
53.00
53.05
52.10
52.15
52.15
151,539
Aug 11, 2026
52.65
53.15
51.90
52.95
52.95
176,041
Aug 10, 2026
52.80
53.20
52.15
52.50
52.50
166,378
Aug 7, 2026
53.25
53.30
52.80
52.90
52.90
142,853
Aug 6, 2026
54.05
54.50
53.25
53.40
53.40
354,643
Aug 5, 2026
54.00
54.50
53.80
53.90
53.90
237,006
Aug 4, 2026
52.95
53.60
52.80
53.60
53.60
270,546
Aug 3, 2026
52.00
53.40
52.00
52.85
52.85
230,040
Jul 31, 2026
52.20
52.85
51.70
51.75
51.75
268,048
Jul 30, 2026
52.05
52.50
51.80
51.85
51.85
220,307
Jul 29, 2026
52.55
52.65
51.50
51.85
51.85
316,478
Jul 28, 2026
51.90
52.90
51.50
52.55
52.55
282,765
Jul 27, 2026
53.05
53.15
51.65
51.70
51.70
171,791
Jul 24, 2026
52.30
52.65
52.00
52.35
52.35
218,829
Jul 23, 2026
53.00
53.00
51.50
51.90
51.90
276,461
Jul 22, 2026
53.20
53.35
51.95
52.80
52.80
292,812
Jul 21, 2026
52.55
53.25
51.20
53.25
53.25
680,797
Jul 20, 2026
52.50
52.90
50.40
50.40
50.40
427,612
Jul 17, 2026
49.60
53.15
49.52
52.25
52.25
770,404
Jul 16, 2026
45.52
46.30
45.34
45.84
45.84
262,434
Jul 15, 2026
44.20
46.02
44.18
45.66
45.66
270,380
Jul 14, 2026
43.70
44.82
43.60
44.24
44.24
254,019
Jul 13, 2026
43.46
44.44
43.36
44.12
44.12
118,588
Jul 10, 2026
43.92
44.44
43.20
43.82
43.82
203,712
Jul 9, 2026
44.04
44.26
43.24
43.82
43.82
269,241
Jul 8, 2026
44.50
44.50
43.12
43.36
43.36
256,351
Jul 7, 2026
45.56
46.24
44.72
44.80
44.80
436,902
Jul 6, 2026
45.16
45.30
44.34
44.60
44.60
160,565
Jul 3, 2026
43.80
45.30
43.76
45.12
45.12
327,848
Jul 2, 2026
43.06
43.70
42.76
43.46
43.46
213,555
Jul 1, 2026
42.00
43.12
41.90
43.06
43.06
270,731
Jun 30, 2026
41.68
42.24
41.36
41.90
41.90
234,554
Jun 29, 2026
42.42
42.42
41.32
41.60
41.60
195,266
Jun 26, 2026
42.92
43.24
42.22
42.40
42.40
150,133
Jun 25, 2026
42.86
43.68
42.60
43.08
43.08
250,350
Jun 24, 2026
42.32
42.68
41.32
42.68
42.68
234,155
Jun 23, 2026
42.60
42.64
41.88
42.50
42.50
189,995
Jun 22, 2026
44.20
44.56
42.62
43.20
43.20
282,942
Jun 19, 2026
44.80
45.54
44.42
44.42
44.42
400,302
Jun 18, 2026
43.70
44.98
43.50
44.70
44.70
611,625
Jun 17, 2026
44.02
44.40
43.32
43.70
43.70
151,365
Jun 16, 2026
44.46
44.58
43.94
44.00
44.00
182,568
Jun 15, 2026
44.90
45.32
44.12
44.12
44.12
368,161
Jun 12, 2026
42.94
43.76
42.94
43.48
43.48
251,508
Jun 11, 2026
42.50
42.94
42.18
42.18
42.18
157,969
Jun 10, 2026
43.10
43.26
42.24
42.68
42.68
177,056
Jun 9, 2026
42.44
43.64
42.38
42.80
42.80
155,730
Jun 8, 2026
42.20
42.64
41.72
42.44
42.44
203,161
Jun 5, 2026
43.48
44.14
42.98
42.98
42.98
498,131
Jun 4, 2026
43.10
43.74
43.08
43.36
43.36
220,080
Jun 3, 2026
42.72
43.52
42.60
43.18
43.18
229,660
Jun 2, 2026
42.68
43.74
42.68
43.06
43.06
329,541
Jun 1, 2026
43.50
43.50
42.02
42.38
42.38
355,405
May 29, 2026
44.00
44.26
43.42
43.42
43.42
341,143
May 28, 2026
43.86
43.94
43.28
43.74
43.74
141,462
May 27, 2026
43.48
44.42
43.48
44.20
44.20
255,790
May 26, 2026
43.40
43.74
43.24
43.32
43.32
189,649
May 22, 2026
43.04
43.28
42.34
42.82
42.82
135,460
May 21, 2026
42.30
43.06
42.14
42.48
42.48
254,891
May 20, 2026
41.50
43.36
41.40
41.66
41.66
303,465
May 19, 2026
41.74
42.42
41.40
41.78
41.78
165,505
May 18, 2026
41.28
42.14
40.88
41.66
41.66
319,107
May 15, 2026
42.00
42.22
41.24
41.76
41.76
306,040
May 13, 2026
42.66
42.84
41.98
42.04
42.04
203,770
May 12, 2026
43.50
43.52
42.32
42.52
42.52
395,479
May 11, 2026
44.18
44.34
43.56
44.14
44.14
200,397
May 8, 2026
44.68
44.68
43.64
44.16
44.16
208,585
May 7, 2026
44.98
45.66
44.36
44.88
44.88
285,503
May 6, 2026
43.74
45.70
43.58
44.74
44.74
335,625
May 5, 2026
43.00
43.20
42.38
43.08
43.08
214,024
May 4, 2026
43.00
43.58
42.58
42.94
42.94
218,668
Apr 30, 2026
41.64
42.78
41.44
42.64
42.64
218,783
Apr 29, 2026
42.68
43.04
42.08
42.08
42.08
133,565
Apr 28, 2026
42.60
43.30
42.22
42.56
42.56
287,761
Apr 27, 2026
42.22
43.12
42.06
42.50
42.50
329,189
Apr 24, 2026
42.00
42.24
41.20
42.22
42.22
589,333
Apr 23, 2026
42.28
42.56
41.94
42.30
42.30
267,528
Apr 22, 2026
42.58
42.96
42.22
42.44
42.44
352,127
Apr 21, 2026
43.38
43.58
42.38
42.52
42.52
580,169
Apr 20, 2026
43.78
44.04
42.94
43.38
43.38
424,531
Apr 17, 2026
1.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 17, 2026
42.94
45.12
42.84
44.22
44.22
831,944
Apr 16, 2026
44.52
44.94
44.28
44.52
43.17
332,590
Apr 15, 2026
44.74
44.78
43.96
44.24
42.90
631,085
Apr 14, 2026
43.50
44.60
43.30
44.32
42.98
655,305
Apr 13, 2026
42.46
42.96
42.08
42.66
41.37
318,275
Apr 10, 2026
42.08
43.42
42.08
42.38
41.09
245,676
Apr 9, 2026
41.74
42.08
41.46
41.92
40.65
268,771
Apr 8, 2026
42.00
43.00
41.74
41.92
40.65
417,864
Apr 7, 2026
41.28
41.76
40.06
40.10
38.88
340,190
Apr 2, 2026
40.50
41.16
40.22
41.02
39.78
217,475
Apr 1, 2026
41.66
41.70
40.94
41.26
40.01
186,935
Mar 31, 2026
40.00
40.70
39.80
40.40
39.17
156,538
Mar 30, 2026
39.60
40.22
38.98
39.80
38.59
209,969
Mar 27, 2026
40.70
40.70
39.40
39.66
38.46
349,441
Mar 26, 2026
40.90
41.24
40.20
40.80
39.56
500,030
Mar 25, 2026
41.56
42.18
40.90
41.06
39.81
673,523
Mar 24, 2026
41.04
41.40
40.22
41.06
39.81
461,155
Mar 23, 2026
39.50
41.62
38.70
40.90
39.66
668,999
Mar 20, 2026
40.62
41.24
40.10
40.24
39.02
337,194
Mar 19, 2026
41.40
41.40
39.88
39.88
38.67
355,856
Mar 18, 2026
43.38
43.40
41.50
41.78
40.51
280,295
Mar 17, 2026
41.54
41.92
41.12
41.68
40.42
215,007
Mar 16, 2026
42.24
42.36
41.26
41.54
40.28
251,434
Mar 13, 2026
42.34
42.74
41.74
42.26
40.98
271,764
Mar 12, 2026
42.68
43.10
42.14
42.60
41.31
261,154
Mar 11, 2026
42.00
43.10
41.50
42.68
41.39
392,017
Mar 10, 2026
42.90
42.90
41.62
42.10
40.82
413,595
Mar 9, 2026
41.54
41.68
40.80
41.16
39.91
543,603
Mar 6, 2026
44.54
44.72
42.88
42.88
41.58
468,357
Mar 5, 2026
44.50
45.14
44.00
44.46
43.11
373,828
Mar 4, 2026
45.02
45.38
44.44
44.50
43.15
452,933
Mar 3, 2026
46.86
46.86
44.40
45.02
43.65
678,979
Mar 2, 2026
47.90
48.28
47.00
47.42
45.98
406,201
Feb 27, 2026
50.60
50.95
47.66
48.78
47.30
707,368
Feb 26, 2026
51.00
51.30
49.60
50.65
49.11
484,442
Feb 25, 2026
53.00
54.40
50.60
51.35
49.79
616,180
Feb 24, 2026
53.80
55.25
53.45
54.60
52.94
269,273
Feb 23, 2026
53.75
54.55
53.30
53.80
52.17
245,458
Feb 20, 2026
53.50
54.90
53.40
54.35
52.70
213,301
Feb 19, 2026
54.00
54.25
53.15
53.35
51.73
173,601
Feb 18, 2026
53.65
54.15
53.30
53.95
52.31
124,904
Feb 17, 2026
54.30
54.30
51.75
53.80
52.17
405,896
Feb 16, 2026
55.55
55.55
54.05
54.45
52.80
136,531
Feb 13, 2026
55.30
55.65
54.75
55.55
53.87
172,135
Feb 12, 2026
55.65
56.10
55.00
55.15
53.48
171,710
Feb 11, 2026
56.00
56.10
54.70
55.10
53.43
246,723
Feb 10, 2026
55.10
56.25
54.95
56.05
54.35
225,578
Feb 9, 2026
54.80
54.95
54.25
54.95
53.28
141,961
Feb 6, 2026
54.20
54.65
53.20
54.50
52.85
143,393
Feb 5, 2026
53.95
54.50
53.40
54.20
52.56
167,009
Feb 4, 2026
51.85
54.40
51.75
53.65
52.02
249,382
Feb 3, 2026
52.65
52.65
51.10
51.80
50.23
268,931
Feb 2, 2026
51.25
52.15
50.80
51.80
50.23
164,311
Jan 30, 2026
51.45
51.75
51.25
51.45
49.89
139,352
Jan 29, 2026
52.05
52.35
51.20
51.35
49.79
152,867
Jan 28, 2026
51.65
52.65
51.60
51.85
50.28
138,188
Jan 27, 2026
51.95
52.00
51.40
51.85
50.28
126,856
Jan 26, 2026
51.70
52.40
51.55
51.70
50.13
156,570
Jan 23, 2026
52.25
52.50
51.70
52.00
50.42
203,081
Jan 22, 2026
51.90
52.60
51.50
52.30
50.71
343,899
Jan 21, 2026
50.45
51.10
50.05
50.95
49.41
281,387
Jan 20, 2026
51.60
51.70
50.25
50.50
48.97
441,652
Jan 19, 2026
52.75
53.15
51.60
52.15
50.57
243,236
Jan 16, 2026
53.70
53.70
52.85
53.50
51.88
178,557
Jan 15, 2026
52.70
54.10
51.85
53.50
51.88
525,323
Jan 14, 2026
52.25
52.45
51.75
52.40
50.81
233,729
Jan 13, 2026
52.85
52.90
51.40
52.05
50.47
311,126
Jan 12, 2026
53.55
53.80
52.35
52.75
51.15
255,649
Jan 9, 2026
54.00
54.20
52.85
53.45
51.83
190,732
Jan 8, 2026
54.40
54.40
53.15
53.70
52.07
224,634
Jan 7, 2026
55.15
55.15
53.95
54.30
52.65
171,864
Jan 6, 2026
54.10
54.50
53.10
53.95
52.31
175,149
Jan 5, 2026
54.25
54.75
52.50
53.95
52.31
233,290
Dec 30, 2025
53.40
53.70
53.30
53.60
51.97
163,842
Dec 29, 2025
53.90
54.00
53.25
53.60
51.97
129,445
Dec 23, 2025
53.40
53.90
53.30
53.40
51.78
156,950
Dec 22, 2025
53.15
53.50
52.65
53.35
51.73
153,088
Dec 19, 2025
53.90
53.95
53.10
53.10
51.49
266,315
Dec 18, 2025
52.65
54.00
52.65
54.00
52.36
197,368
Dec 17, 2025
53.85
53.85
52.85
52.85
51.25
156,782
Dec 16, 2025
53.45
54.15
53.40
53.75
52.12
167,254
Dec 15, 2025
53.45
53.85
53.10
53.45
51.83
169,126
Dec 12, 2025
53.35
54.20
53.25
53.40
51.78
245,926
Dec 11, 2025
52.70
53.25
52.45
53.10
51.49
341,056
Dec 10, 2025
52.45
52.75
52.05
52.55
50.96
120,700
Dec 9, 2025
52.45
52.65
52.00
52.65
51.05
366,901
Dec 8, 2025
54.35
54.35
52.60
52.60
51.00
292,071
Dec 5, 2025
52.70
53.75
52.60
53.30
51.68
192,926
Dec 4, 2025
52.00
53.00
51.85
52.70
51.10
357,079
Dec 3, 2025
52.10
52.25
51.25
51.60
50.04
299,414
Dec 2, 2025
52.95
52.95
52.00
52.25
50.67
313,954
Dec 1, 2025
52.80
53.20
52.20
52.95
51.34
273,025
Nov 28, 2025
53.05
53.20
52.55
53.05
51.44
235,356
Nov 27, 2025
52.70
53.40
52.65
53.00
51.39
227,185
Nov 26, 2025
52.70
52.90
52.10
52.60
51.00
165,491
Nov 25, 2025
51.50
52.55
51.00
52.55
50.96
353,981
Nov 24, 2025
52.00
52.35
50.80
51.40
49.84
726,194
Nov 21, 2025
51.50
51.95
51.25
51.55
49.99
301,262
Nov 20, 2025
52.55
52.65
51.75
51.95
50.37
227,626
Nov 19, 2025
51.40
52.25
51.40
52.05
50.47
213,307
Nov 18, 2025
51.40
51.80
51.05
51.30
49.74
376,050
Nov 17, 2025
52.60
52.85
51.85
52.05
50.47
234,745
Nov 14, 2025
53.30
53.50
52.25
52.75
51.15
246,362
Nov 13, 2025
54.50
54.65
53.60
53.90
52.27
264,701
Nov 12, 2025
54.40
54.95
54.10
54.30
52.65
316,457
Nov 11, 2025
52.40
54.45
52.25
54.45
52.80
440,114
Nov 10, 2025
51.45
52.70
51.45
52.35
50.76
454,244
