Swiss - Delayed Quote
CHF
Implenia AG (IMPN.SW)
68.10
+1.10
(+1.64%)
At close: October 30 at 5:30:30 PM GMT+1
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
Oct 30, 2026
66.20
68.40
66.00
68.10
68.10
35,970
Oct 29, 2026
66.20
67.30
65.50
67.00
67.00
19,080
Oct 28, 2026
64.30
66.20
63.90
65.80
65.80
33,689
Oct 27, 2026
64.10
64.70
63.50
64.20
64.20
13,744
Oct 26, 2026
63.20
64.50
63.20
64.10
64.10
28,103
Oct 23, 2026
62.70
63.40
61.80
62.90
62.90
39,233
Oct 22, 2026
63.80
63.80
62.40
62.40
62.40
18,120
Oct 21, 2026
63.40
64.40
63.00
63.80
63.80
25,099
Oct 20, 2026
62.70
64.50
62.40
64.10
64.10
47,597
Oct 19, 2026
62.30
63.00
61.50
63.00
63.00
20,537
Oct 16, 2026
63.30
63.80
62.50
62.50
62.50
21,712
Oct 15, 2026
62.60
63.10
61.60
62.70
62.70
21,838
Oct 14, 2026
64.70
64.90
63.20
63.20
63.20
28,870
Oct 13, 2026
62.80
64.20
62.50
64.20
64.20
26,007
Oct 12, 2026
63.30
63.90
62.60
62.80
62.80
13,369
Oct 9, 2026
63.20
63.90
62.60
63.00
63.00
19,263
Oct 8, 2026
63.00
63.10
60.90
62.80
62.80
37,538
Oct 7, 2026
62.60
63.70
62.60
63.00
63.00
17,920
Oct 6, 2026
64.50
64.50
62.60
63.70
63.70
37,028
Oct 5, 2026
65.30
65.40
63.80
64.70
64.70
15,613
Oct 2, 2026
64.50
66.00
63.80
65.30
65.30
27,459
Oct 1, 2026
66.70
66.70
64.30
64.30
64.30
29,036
Sep 30, 2026
68.60
69.20
66.50
67.00
67.00
82,728
Sep 29, 2026
67.80
69.40
66.80
68.10
68.10
56,354
Sep 28, 2026
67.00
68.80
66.00
67.70
67.70
50,599
Sep 25, 2026
65.20
68.00
65.20
67.00
67.00
47,515
Sep 24, 2026
63.90
65.40
63.50
65.00
65.00
39,428
Sep 23, 2026
64.00
64.70
63.60
64.50
64.50
33,089
Sep 22, 2026
65.50
65.50
63.90
64.10
64.10
64,661
Sep 21, 2026
66.40
66.80
65.10
65.30
65.30
35,617
Sep 18, 2026
64.30
66.00
64.10
66.00
66.00
133,834
Sep 17, 2026
65.50
65.70
64.30
64.50
64.50
24,739
Sep 16, 2026
63.10
65.30
63.10
65.00
65.00
36,406
Sep 15, 2026
61.20
63.10
61.00
63.10
63.10
23,027
Sep 14, 2026
62.50
62.50
61.00
61.90
61.90
62,743
Sep 11, 2026
64.00
64.60
63.00
63.30
63.30
32,972
Sep 10, 2026
67.00
67.00
63.10
64.10
64.10
59,909
Sep 9, 2026
68.60
69.10
66.60
66.60
66.60
20,899
Sep 8, 2026
66.60
68.50
66.60
68.30
68.30
19,104
Sep 7, 2026
67.00
67.70
67.00
67.30
67.30
14,900
Sep 4, 2026
66.20
67.60
66.00
67.50
67.50
126,517
Sep 3, 2026
64.30
67.00
64.10
66.30
66.30
78,866
Sep 2, 2026
64.40
65.20
63.90
64.40
64.40
40,248
Sep 1, 2026
66.20
66.30
64.30
64.70
64.70
32,207
Aug 31, 2026
68.30
68.30
65.80
66.20
66.20
53,841
Aug 28, 2026
69.50
69.50
67.20
68.30
68.30
44,497
Aug 27, 2026
70.00
70.10
68.40
68.70
68.70
98,557
Aug 26, 2026
68.00
70.70
67.90
70.10
70.10
83,516
Aug 25, 2026
67.80
68.10
66.60
67.40
67.40
39,983
Aug 24, 2026
66.70
68.40
66.70
67.10
67.10
43,526
Aug 21, 2026
65.30
67.10
64.20
67.00
67.00
35,025
Aug 20, 2026
67.40
68.20
64.10
65.20
65.20
45,453
Aug 19, 2026
67.50
69.60
65.50
67.60
67.60
115,536
Aug 18, 2026
63.60
64.50
63.40
63.60
63.60
26,309
Aug 17, 2026
64.60
64.90
63.80
64.30
64.30
20,641
Aug 14, 2026
63.60
65.30
63.20
64.30
64.30
21,533
Aug 13, 2026
63.50
64.80
63.10
63.40
63.40
31,175
Aug 12, 2026
62.00
63.80
61.50
63.50
63.50
36,742
Aug 11, 2026
61.00
62.20
60.80
61.50
61.50
27,410
Aug 10, 2026
62.20
62.30
61.00
61.00
61.00
29,633
Aug 7, 2026
62.70
63.30
62.20
62.30
62.30
35,232
Aug 6, 2026
63.30
63.50
62.50
62.70
62.70
36,717
Aug 5, 2026
64.80
65.40
63.20
63.20
63.20
57,155
Aug 4, 2026
63.40
65.40
63.40
64.40
64.40
60,548
Aug 3, 2026
64.50
64.80
62.60
63.10
63.10
47,315
Jul 31, 2026
63.40
66.40
63.40
64.00
64.00
33,056
Jul 30, 2026
62.70
65.00
62.00
64.30
64.30
47,977
Jul 29, 2026
63.20
63.70
62.10
62.40
62.40
62,117
Jul 28, 2026
63.90
64.40
63.00
63.60
63.60
39,699
Jul 27, 2026
65.60
65.60
63.70
63.90
63.90
32,891
Jul 24, 2026
65.00
65.50
64.10
65.00
65.00
38,802
Jul 23, 2026
67.00
67.50
65.00
65.00
65.00
15,639
Jul 22, 2026
66.90
68.00
66.50
67.20
67.20
27,247
Jul 21, 2026
66.50
67.30
65.00
66.70
66.70
47,665
Jul 20, 2026
67.00
67.50
66.10
66.20
66.20
22,350
Jul 17, 2026
67.20
68.10
66.60
67.10
67.10
26,110
Jul 16, 2026
68.80
69.20
66.70
68.00
68.00
61,548
Jul 15, 2026
66.40
68.20
66.20
68.00
68.00
26,491
Jul 14, 2026
65.00
66.50
64.10
66.40
66.40
28,076
Jul 13, 2026
67.00
67.00
64.20
65.40
65.40
55,691
Jul 10, 2026
68.20
68.30
65.50
67.50
67.50
49,669
Jul 9, 2026
75.00
75.60
68.10
68.90
68.90
107,428
Jul 8, 2026
72.60
72.80
70.30
71.00
71.00
37,655
Jul 7, 2026
74.10
75.00
73.00
73.00
73.00
34,973
Jul 6, 2026
74.10
75.60
74.10
75.00
75.00
38,486
Jul 3, 2026
72.10
74.60
72.10
74.60
74.60
29,590
Jul 2, 2026
70.70
72.10
70.50
71.80
71.80
30,788
Jul 1, 2026
71.30
72.20
70.60
70.70
70.70
36,580
Jun 30, 2026
71.00
72.60
70.90
71.30
71.30
56,720
Jun 29, 2026
72.00
72.20
70.40
71.40
71.40
48,007
Jun 26, 2026
71.70
72.10
70.60
70.90
70.90
34,232
Jun 25, 2026
71.00
72.90
70.80
70.90
70.90
32,656
Jun 24, 2026
74.00
74.00
70.00
71.90
71.90
39,053
Jun 23, 2026
75.00
75.90
73.80
74.30
74.30
52,707
Jun 22, 2026
75.00
76.40
74.90
76.20
76.20
51,907
Jun 19, 2026
76.30
77.30
75.20
75.90
75.90
183,536
Jun 18, 2026
74.30
75.70
74.20
75.30
75.30
78,114
Jun 17, 2026
73.20
74.40
72.70
74.30
74.30
47,036
Jun 16, 2026
71.40
73.30
71.40
72.90
72.90
62,335
Jun 15, 2026
69.90
71.80
69.80
71.30
71.30
108,084
Jun 12, 2026
66.00
69.30
66.00
68.20
68.20
61,262
Jun 11, 2026
62.60
65.30
62.40
64.90
64.90
59,844
Jun 10, 2026
63.00
63.90
61.60
62.20
62.20
50,019
Jun 9, 2026
62.00
63.50
61.20
62.50
62.50
65,480
Jun 8, 2026
64.70
64.70
62.10
62.50
62.50
40,450
Jun 5, 2026
64.10
65.90
63.60
65.80
65.80
43,277
Jun 4, 2026
65.80
66.40
63.80
63.80
63.80
38,704
Jun 3, 2026
63.00
66.50
62.10
66.50
66.50
74,906
Jun 2, 2026
61.10
63.90
61.10
61.80
61.80
66,506
Jun 1, 2026
60.70
62.00
60.00
60.50
60.50
68,542
May 29, 2026
60.70
63.00
60.70
62.20
62.20
20,147
May 28, 2026
61.40
62.30
60.20
60.20
60.20
50,266
May 27, 2026
61.80
63.00
61.20
62.20
62.20
38,595
May 26, 2026
59.80
61.80
59.80
61.30
61.30
32,020
May 22, 2026
59.30
59.80
57.80
59.20
59.20
34,499
May 21, 2026
59.00
60.60
59.00
59.00
59.00
41,870
May 20, 2026
59.10
60.00
58.60
59.40
59.40
36,476
May 19, 2026
60.30
61.60
58.90
59.10
59.10
30,311
May 18, 2026
61.90
62.00
60.10
60.10
60.10
45,199
May 15, 2026
62.70
63.00
61.90
62.30
62.30
17,294
May 13, 2026
63.80
64.20
62.20
62.40
62.40
33,379
May 12, 2026
64.60
64.60
63.10
63.60
63.60
14,583
May 11, 2026
64.50
65.00
63.90
64.60
64.60
26,845
May 8, 2026
65.00
65.80
64.30
64.80
64.80
23,383
May 7, 2026
65.00
66.50
65.00
65.40
65.40
28,212
May 6, 2026
63.00
65.50
62.80
65.00
65.00
49,074
May 5, 2026
60.80
62.10
60.40
62.10
62.10
48,446
May 4, 2026
62.00
62.60
60.80
61.00
61.00
26,712
Apr 30, 2026
61.00
62.60
60.90
61.50
61.50
179,047
Apr 29, 2026
62.00
62.40
61.30
61.40
61.40
22,893
Apr 28, 2026
63.10
63.60
62.20
62.40
62.40
29,999
Apr 27, 2026
64.40
64.50
62.90
63.00
63.00
58,424
Apr 24, 2026
65.00
65.40
63.90
64.60
64.60
47,104
Apr 23, 2026
64.50
65.20
64.30
65.00
65.00
29,810
Apr 22, 2026
66.60
67.30
65.10
65.10
65.10
34,131
Apr 21, 2026
66.30
67.30
65.60
66.20
66.20
25,085
Apr 20, 2026
65.70
66.30
65.20
66.30
66.30
31,104
Apr 17, 2026
65.50
66.80
64.40
66.80
66.80
37,471
Apr 16, 2026
66.50
67.00
64.90
65.10
65.10
34,719
Apr 15, 2026
67.30
68.80
66.10
66.70
66.70
65,903
Apr 14, 2026
67.10
67.60
66.50
67.50
67.50
38,539
Apr 13, 2026
65.50
66.70
64.90
66.70
66.70
31,108
Apr 10, 2026
65.90
67.10
65.20
66.50
66.50
34,053
Apr 9, 2026
65.80
66.10
64.30
65.30
65.30
27,568
Apr 8, 2026
66.60
67.60
65.30
65.90
65.90
54,282
Apr 7, 2026
62.40
63.50
61.50
62.00
62.00
39,407
Apr 2, 2026
1.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 2, 2026
62.30
62.60
61.00
62.50
62.50
52,058
Apr 1, 2026
65.00
65.10
64.10
64.80
63.40
75,036
Mar 31, 2026
62.30
63.30
62.00
62.10
60.76
48,289
Mar 30, 2026
63.00
63.20
61.60
62.10
60.76
54,599
Mar 27, 2026
65.60
65.60
63.30
63.50
62.13
41,981
Mar 26, 2026
67.00
67.00
65.50
65.70
64.28
43,695
Mar 25, 2026
67.80
68.60
66.80
67.00
65.55
32,376
Mar 24, 2026
67.00
67.70
65.80
66.70
65.26
70,782
Mar 23, 2026
62.60
68.20
62.00
66.90
65.45
64,338
Mar 20, 2026
68.50
69.40
64.90
64.90
63.50
70,082
Mar 19, 2026
69.70
69.90
66.10
66.10
64.67
71,645
Mar 18, 2026
70.70
72.10
70.50
71.00
69.47
79,451
Mar 17, 2026
71.30
71.40
69.50
70.50
68.98
63,606
Mar 16, 2026
72.20
72.70
71.50
71.90
70.35
31,198
Mar 13, 2026
73.00
73.00
70.80
72.10
70.54
40,147
Mar 12, 2026
75.00
75.70
72.80
73.80
72.21
92,537
Mar 11, 2026
73.60
74.90
72.60
74.80
73.18
105,946
Mar 10, 2026
71.60
74.30
71.40
73.50
71.91
89,490
Mar 9, 2026
69.00
70.40
68.00
70.20
68.68
74,017
Mar 6, 2026
75.00
75.40
72.40
73.50
71.91
36,578
Mar 5, 2026
76.80
76.80
73.20
74.70
73.09
64,667
Mar 4, 2026
71.00
77.10
70.00
77.10
75.43
91,144
Mar 3, 2026
70.70
70.80
68.10
70.10
68.59
63,681
Mar 2, 2026
70.50
72.20
69.00
72.10
70.54
40,139
Feb 27, 2026
74.10
74.60
72.00
72.20
70.64
43,098
Feb 26, 2026
73.20
74.70
73.00
73.70
72.11
19,365
Feb 25, 2026
75.10
76.00
74.10
74.10
72.50
26,614
Feb 24, 2026
75.70
76.00
74.90
75.80
74.16
23,332
Feb 23, 2026
77.80
78.40
76.20
76.40
74.75
23,607
Feb 20, 2026
77.80
79.10
77.10
77.70
76.02
19,949
Feb 19, 2026
79.20
79.60
76.60
77.30
75.63
24,020
Feb 18, 2026
78.30
80.30
77.50
80.00
78.27
29,785
Feb 17, 2026
77.70
78.00
76.10
77.80
76.12
29,773
Feb 16, 2026
77.80
78.20
77.40
78.20
76.51
12,799
Feb 13, 2026
75.20
77.30
75.00
77.10
75.43
22,741
Feb 12, 2026
78.70
80.00
74.80
75.60
73.97
56,135
Feb 11, 2026
76.30
78.60
75.40
78.60
76.90
91,548
Feb 10, 2026
77.30
77.50
75.50
77.00
75.34
27,456
Feb 9, 2026
74.50
78.00
74.50
77.50
75.83
59,006
Feb 6, 2026
71.30
74.40
71.30
74.40
72.79
42,335
Feb 5, 2026
70.40
72.10
69.90
70.70
69.17
51,813
Feb 4, 2026
71.70
71.80
70.00
70.20
68.68
26,898
Feb 3, 2026
74.00
74.20
70.80
71.40
69.86
23,017
Feb 2, 2026
73.20
73.80
72.50
72.80
71.23
31,579
Jan 30, 2026
72.30
75.80
72.30
74.00
72.40
60,755
Jan 29, 2026
73.90
74.00
71.50
72.00
70.44
33,549
Jan 28, 2026
75.10
75.10
73.30
73.50
71.91
50,743
Jan 27, 2026
74.20
75.20
73.70
74.80
73.18
32,467
Jan 26, 2026
74.70
74.70
72.90
74.20
72.60
40,570
Jan 23, 2026
75.00
75.20
73.70
74.70
73.09
36,314
Jan 22, 2026
73.00
75.10
73.00
74.80
73.18
38,595
Jan 21, 2026
73.10
73.10
71.30
72.30
70.74
32,752
Jan 20, 2026
72.80
73.60
71.70
73.10
71.52
62,812
Jan 19, 2026
74.00
74.50
72.50
73.30
71.72
60,935
Jan 16, 2026
75.10
75.90
74.10
74.90
73.28
35,725
Jan 15, 2026
79.50
79.50
74.00
75.20
73.58
150,937
Jan 14, 2026
76.50
77.90
76.50
77.30
75.63
47,308
Jan 13, 2026
79.00
79.40
75.00
76.80
75.14
41,978
Jan 12, 2026
79.80
80.50
77.60
79.10
77.39
47,850
Jan 9, 2026
82.90
83.00
77.00
79.10
77.39
55,192
Jan 8, 2026
78.00
83.30
77.90
82.60
80.82
118,633
Jan 7, 2026
78.40
79.00
77.60
77.70
76.02
62,438
Jan 6, 2026
79.10
79.10
77.40
78.10
76.41
41,964
Jan 5, 2026
77.60
79.00
77.00
79.00
77.29
69,557
Dec 30, 2025
74.80
76.50
74.80
76.50
74.85
38,163
Dec 29, 2025
75.50
75.50
74.30
75.10
73.48
23,010
Dec 23, 2025
75.40
75.60
73.80
75.60
73.97
26,174
Dec 22, 2025
74.40
75.30
73.30
75.30
73.67
34,778
Dec 19, 2025
73.00
73.80
72.60
73.80
72.21
73,299
Dec 18, 2025
70.00
72.60
70.00
72.60
71.03
54,481
Dec 17, 2025
69.50
71.50
69.50
70.30
68.78
51,891
Dec 16, 2025
70.80
71.10
69.40
70.90
69.37
31,522
Dec 15, 2025
70.00
71.60
69.80
71.50
69.96
33,833
Dec 12, 2025
68.60
72.30
68.60
70.40
68.88
45,275
Dec 11, 2025
68.50
68.80
67.80
68.50
67.02
21,432
Dec 10, 2025
68.80
68.90
67.90
68.10
66.63
25,560
Dec 9, 2025
69.40
70.70
68.30
69.00
67.51
66,987
Dec 8, 2025
68.30
69.40
68.10
69.30
67.80
37,691
Dec 5, 2025
68.20
69.10
67.90
68.20
66.73
24,581
Dec 4, 2025
68.70
69.20
67.10
67.90
66.43
21,949
Dec 3, 2025
67.10
68.50
66.70
68.30
66.82
43,522
Dec 2, 2025
67.10
67.60
66.20
67.30
65.85
32,182
Dec 1, 2025
67.60
67.70
65.40
66.50
65.06
48,452
Nov 28, 2025
66.80
67.60
66.00
67.60
66.14
32,243
Nov 27, 2025
66.60
67.10
66.30
66.80
65.36
29,655
Nov 26, 2025
65.00
67.00
64.30
66.60
65.16
52,646
Nov 25, 2025
62.20
65.00
61.50
64.80
63.40
46,177
Nov 24, 2025
60.40
62.30
60.30
62.00
60.66
104,542
Nov 21, 2025
60.60
60.60
59.30
60.30
59.00
34,706
Nov 20, 2025
60.80
61.50
60.50
61.00
59.68
30,452
Nov 19, 2025
60.60
61.00
59.90
60.80
59.49
43,454
Nov 18, 2025
60.40
61.10
60.20
60.60
59.29
35,720
Nov 17, 2025
60.90
62.40
60.90
61.10
59.78
20,733
Nov 14, 2025
61.20
61.90
60.60
61.70
60.37
55,201
Nov 13, 2025
61.20
63.00
61.20
61.70
60.37
32,347
Nov 12, 2025
62.20
62.70
61.20
62.10
60.76
35,007
Nov 11, 2025
63.10
63.10
61.50
61.90
60.56
20,755
Nov 10, 2025
61.10
62.70
61.10
62.10
60.76
37,023
Nov 7, 2025
60.90
61.40
59.80
60.50
59.19
81,842
Nov 6, 2025
61.50
61.80
60.40
61.00
59.68
41,075
Nov 5, 2025
61.80
62.10
61.40
61.60
60.27
23,549
Nov 4, 2025
62.20
62.50
61.70
62.10
60.76
66,577
Nov 3, 2025
63.40
64.00
62.40
62.90
61.54
34,419
Oct 31, 2025
64.80
65.00
63.50
63.70
62.32
30,502
Oct 30, 2025
64.70
65.30
63.70
64.90
63.50
31,494
