Swiss - Delayed Quote
CHF
Siegfried Holding AG (SFZN.SW)
71.80
+1.00
(+1.41%)
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
71.55
72.20
71.05
71.80
71.80
132,614
Oct 29, 2026
72.30
72.95
70.80
70.80
70.80
139,175
Oct 28, 2026
72.70
73.20
70.65
72.30
72.30
101,860
Oct 27, 2026
74.40
75.50
73.75
75.05
75.05
109,815
Oct 26, 2026
73.50
74.40
72.90
74.00
74.00
95,003
Oct 23, 2026
72.60
73.70
71.85
73.15
73.15
66,933
Oct 22, 2026
71.50
73.35
71.30
72.75
72.75
91,767
Oct 21, 2026
71.50
72.15
71.00
71.60
71.60
84,344
Oct 20, 2026
71.40
72.40
70.90
71.55
71.55
74,087
Oct 19, 2026
70.00
71.15
69.95
71.15
71.15
59,147
Oct 16, 2026
70.20
70.60
69.65
70.15
70.15
96,252
Oct 15, 2026
69.90
70.70
69.55
70.00
70.00
113,465
Oct 14, 2026
69.15
70.55
69.15
69.60
69.60
110,768
Oct 13, 2026
68.10
68.70
67.60
68.35
68.35
105,265
Oct 12, 2026
67.50
68.10
66.10
68.10
68.10
80,654
Oct 9, 2026
68.20
68.70
67.50
67.50
67.50
69,439
Oct 8, 2026
68.30
68.80
67.55
67.60
67.60
102,650
Oct 7, 2026
69.85
70.55
68.25
68.95
68.95
108,419
Oct 6, 2026
69.95
73.10
69.95
70.35
70.35
170,225
Oct 5, 2026
70.25
70.80
68.95
69.40
69.40
106,283
Oct 2, 2026
70.05
71.20
69.65
69.80
69.80
85,824
Oct 1, 2026
71.20
71.30
69.90
70.60
70.60
111,216
Sep 30, 2026
72.60
73.50
72.00
72.00
72.00
116,815
Sep 29, 2026
73.70
74.55
72.35
72.45
72.45
107,695
Sep 28, 2026
73.00
74.00
73.00
73.45
73.45
73,054
Sep 25, 2026
74.45
74.60
71.10
72.60
72.60
119,222
Sep 24, 2026
74.00
74.85
73.55
74.15
74.15
82,614
Sep 23, 2026
74.25
75.20
73.90
74.40
74.40
74,496
Sep 22, 2026
72.70
74.30
71.95
74.30
74.30
66,338
Sep 21, 2026
73.40
73.85
72.55
72.60
72.60
101,866
Sep 18, 2026
73.85
75.35
73.00
73.15
73.15
198,976
Sep 17, 2026
72.85
74.25
72.15
74.20
74.20
96,406
Sep 16, 2026
73.50
74.35
72.25
72.70
72.70
127,554
Sep 15, 2026
72.75
73.65
72.65
73.25
73.25
82,971
Sep 14, 2026
71.85
73.90
71.85
73.15
73.15
128,495
Sep 11, 2026
70.75
71.85
70.50
70.65
70.65
72,694
Sep 10, 2026
71.50
71.50
70.50
70.85
70.85
119,421
Sep 9, 2026
70.40
71.05
69.65
71.05
71.05
96,231
Sep 8, 2026
69.50
71.90
69.40
71.30
71.30
112,632
Sep 7, 2026
70.35
70.65
69.55
69.55
69.55
70,411
Sep 4, 2026
70.70
70.95
70.05
70.50
70.50
110,151
Sep 3, 2026
73.10
73.65
70.75
70.75
70.75
229,762
Sep 2, 2026
71.30
73.60
71.00
73.35
73.35
207,211
Sep 1, 2026
72.50
73.30
70.75
71.00
71.00
124,372
Aug 31, 2026
73.90
73.95
72.40
72.40
72.40
143,731
Aug 28, 2026
73.50
74.40
73.50
74.15
74.15
157,656
Aug 27, 2026
74.10
74.40
73.45
73.85
73.85
104,079
Aug 26, 2026
74.35
74.65
73.50
73.90
73.90
106,262
Aug 25, 2026
76.20
76.25
74.20
74.45
74.45
116,577
Aug 24, 2026
78.35
78.65
73.60
75.85
75.85
297,214
Aug 21, 2026
82.15
85.40
79.60
80.25
80.25
231,231
Aug 20, 2026
78.65
79.60
77.95
78.15
78.15
110,142
Aug 19, 2026
76.30
79.50
76.25
78.55
78.55
116,960
Aug 18, 2026
77.70
78.40
76.20
76.95
76.95
107,388
Aug 17, 2026
78.45
78.80
77.55
78.00
78.00
108,812
Aug 14, 2026
80.20
80.75
78.50
78.75
78.75
95,318
Aug 13, 2026
78.50
81.00
78.50
80.25
80.25
105,279
Aug 12, 2026
78.25
78.65
77.00
78.20
78.20
82,973
Aug 11, 2026
78.90
79.90
78.45
78.50
78.50
64,356
Aug 10, 2026
79.90
80.40
78.85
78.85
78.85
59,831
Aug 7, 2026
78.25
80.65
78.25
79.65
79.65
105,010
Aug 6, 2026
80.00
81.60
77.80
77.90
77.90
100,476
Aug 5, 2026
77.25
77.25
76.10
76.55
76.55
54,544
Aug 4, 2026
77.05
78.15
76.30
76.30
76.30
100,573
Aug 3, 2026
76.00
77.25
75.90
77.20
77.20
80,937
Jul 31, 2026
76.45
77.50
75.75
75.75
75.75
108,118
Jul 30, 2026
76.45
77.65
75.70
75.70
75.70
78,905
Jul 29, 2026
73.95
77.00
73.65
76.95
76.95
123,735
Jul 28, 2026
70.85
73.00
70.45
72.85
72.85
60,963
Jul 27, 2026
71.60
72.10
71.00
71.05
71.05
56,216
Jul 24, 2026
70.60
71.20
70.00
70.70
70.70
57,953
Jul 23, 2026
70.95
71.15
70.30
70.80
70.80
45,647
Jul 22, 2026
72.70
72.70
70.25
72.05
72.05
101,021
Jul 21, 2026
72.60
74.20
71.90
73.40
73.40
115,164
Jul 20, 2026
73.35
74.50
72.85
72.85
72.85
38,417
Jul 17, 2026
73.10
73.90
72.30
73.75
73.75
52,974
Jul 16, 2026
73.85
73.85
72.85
73.05
73.05
41,518
Jul 15, 2026
73.30
74.10
72.90
74.10
74.10
61,127
Jul 14, 2026
72.65
73.30
71.90
73.05
73.05
55,472
Jul 13, 2026
72.65
72.95
71.85
72.95
72.95
70,127
Jul 10, 2026
72.80
73.65
72.00
72.50
72.50
44,734
Jul 9, 2026
71.85
72.75
71.10
72.45
72.45
73,793
Jul 8, 2026
71.55
71.95
70.55
71.05
71.05
81,038
Jul 7, 2026
74.60
74.85
71.85
72.20
72.20
132,918
Jul 6, 2026
72.20
75.95
72.10
73.90
73.90
116,516
Jul 3, 2026
72.20
72.20
70.50
71.80
71.80
112,166
Jul 2, 2026
72.60
73.45
72.15
72.15
72.15
96,424
Jul 1, 2026
71.40
72.80
71.05
72.80
72.80
166,119
Jun 30, 2026
70.00
71.95
69.95
70.80
70.80
82,624
Jun 29, 2026
70.80
71.30
69.60
69.90
69.90
78,493
Jun 26, 2026
72.00
72.10
70.00
70.00
70.00
66,752
Jun 25, 2026
69.50
73.00
69.15
72.15
72.15
113,288
Jun 24, 2026
69.35
70.60
68.55
69.65
69.65
139,764
Jun 23, 2026
68.35
69.00
67.85
68.55
68.55
85,981
Jun 22, 2026
68.00
69.30
67.65
68.55
68.55
96,205
Jun 19, 2026
67.20
68.45
66.70
67.95
67.95
266,255
Jun 18, 2026
67.25
67.25
65.05
67.00
67.00
193,723
Jun 17, 2026
66.70
68.00
66.05
67.00
67.00
223,055
Jun 16, 2026
70.00
70.50
65.95
66.90
66.90
434,914
Jun 15, 2026
74.50
75.40
72.20
72.40
72.40
101,165
Jun 12, 2026
75.80
76.50
73.20
73.50
73.50
137,184
Jun 11, 2026
76.00
77.10
75.35
75.35
75.35
59,987
Jun 10, 2026
77.95
78.15
76.35
76.80
76.80
52,099
Jun 9, 2026
76.85
79.60
76.85
77.70
77.70
81,685
Jun 8, 2026
77.30
78.15
76.05
77.55
77.55
50,153
Jun 5, 2026
78.85
79.95
77.90
78.35
78.35
61,264
Jun 4, 2026
77.90
80.00
77.35
79.20
79.20
55,826
Jun 3, 2026
78.60
78.60
77.10
78.00
78.00
40,795
Jun 2, 2026
79.55
81.60
78.05
78.35
78.35
46,683
Jun 1, 2026
81.50
81.70
78.80
79.45
79.45
60,017
May 29, 2026
81.90
83.55
81.55
81.80
81.80
192,084
May 28, 2026
80.50
82.65
80.05
82.00
82.00
45,314
May 27, 2026
82.30
83.65
81.00
81.20
81.20
47,874
May 26, 2026
80.50
82.55
79.90
82.00
82.00
55,121
May 22, 2026
81.00
81.75
80.20
80.25
80.25
30,888
May 21, 2026
81.25
81.75
80.20
80.80
80.80
71,673
May 20, 2026
80.00
82.10
79.85
80.95
80.95
53,789
May 19, 2026
79.05
80.65
78.90
80.55
80.55
37,453
May 18, 2026
78.10
79.25
76.85
78.85
78.85
152,447
May 15, 2026
80.15
80.60
78.40
78.90
78.90
60,337
May 13, 2026
80.65
81.35
79.60
80.15
80.15
42,921
May 12, 2026
81.00
82.75
79.35
80.20
80.20
110,085
May 11, 2026
82.00
83.20
81.60
82.05
82.05
50,128
May 8, 2026
83.10
84.20
81.40
82.05
82.05
101,220
May 7, 2026
83.80
85.00
83.35
83.35
83.35
91,882
May 6, 2026
81.40
83.10
80.85
82.50
82.50
68,656
May 5, 2026
80.10
81.05
79.75
80.60
80.60
64,534
May 4, 2026
79.50
80.35
77.45
79.85
79.85
72,840
Apr 30, 2026
77.45
78.85
77.10
78.70
78.70
80,307
Apr 29, 2026
77.60
79.95
77.25
77.55
77.55
74,676
Apr 28, 2026
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 28, 2026
77.60
78.15
76.25
76.75
76.75
63,106
Apr 27, 2026
77.75
78.65
77.75
78.45
78.05
74,904
Apr 24, 2026
82.50
82.50
77.80
78.05
77.65
96,903
Apr 23, 2026
80.50
81.10
78.85
79.15
78.75
79,143
Apr 22, 2026
81.40
81.55
80.60
81.00
80.59
45,301
Apr 21, 2026
82.40
82.90
80.85
81.50
81.08
65,994
Apr 20, 2026
82.90
82.95
80.70
81.75
81.33
119,527
Apr 17, 2026
82.00
84.75
82.00
84.05
83.62
142,504
Apr 16, 2026
83.60
83.80
81.85
82.10
81.68
85,904
Apr 15, 2026
83.15
84.35
82.65
83.50
83.07
102,781
Apr 14, 2026
80.60
82.65
80.55
82.65
82.23
97,546
Apr 13, 2026
78.20
80.10
77.50
79.75
79.34
60,948
Apr 10, 2026
76.85
79.65
76.80
78.90
78.50
76,995
Apr 9, 2026
76.65
76.85
75.70
76.40
76.01
79,557
Apr 8, 2026
78.00
79.40
76.25
76.70
76.31
80,468
Apr 7, 2026
77.50
78.15
75.20
75.20
74.82
84,164
Apr 2, 2026
76.70
78.20
76.00
77.70
77.30
56,955
Apr 1, 2026
77.00
78.20
76.20
77.70
77.30
78,147
Mar 31, 2026
74.00
75.70
73.80
75.00
74.62
124,093
Mar 30, 2026
73.10
73.80
72.70
73.50
73.13
92,079
Mar 27, 2026
73.70
73.80
72.90
73.20
72.83
77,709
Mar 26, 2026
73.30
73.80
71.70
73.40
73.03
135,219
Mar 25, 2026
72.80
74.50
72.80
73.30
72.93
116,522
Mar 24, 2026
72.50
73.00
71.20
71.80
71.43
104,877
Mar 23, 2026
72.00
73.80
70.30
72.00
71.63
128,422
Mar 20, 2026
75.20
75.30
72.40
73.10
72.73
249,493
Mar 19, 2026
75.10
75.30
73.80
74.50
74.12
144,177
Mar 18, 2026
77.00
77.50
75.20
75.50
75.12
107,105
Mar 17, 2026
77.80
78.10
75.70
76.90
76.51
123,990
Mar 16, 2026
78.70
78.70
76.30
78.00
77.60
77,965
Mar 13, 2026
78.30
78.30
77.00
78.30
77.90
73,364
Mar 12, 2026
78.40
80.20
77.90
78.30
77.90
88,203
Mar 11, 2026
79.80
79.80
78.10
79.20
78.80
72,855
Mar 10, 2026
80.00
81.10
79.50
80.50
80.09
93,124
Mar 9, 2026
78.00
79.30
77.00
79.30
78.90
91,687
Mar 6, 2026
80.20
80.20
78.90
79.10
78.70
81,253
Mar 5, 2026
82.60
82.70
80.20
80.20
79.79
90,191
Mar 4, 2026
82.50
83.40
80.50
82.50
82.08
97,630
Mar 3, 2026
83.20
83.20
81.10
81.80
81.38
99,989
Mar 2, 2026
81.60
84.60
81.20
84.00
83.57
131,751
Feb 27, 2026
83.60
85.70
83.20
85.70
85.26
213,860
Feb 26, 2026
82.60
84.10
81.70
83.20
82.78
108,700
Feb 25, 2026
80.50
83.70
79.80
83.00
82.58
152,600
Feb 24, 2026
79.00
81.20
77.60
80.70
80.29
190,469
Feb 23, 2026
82.00
82.00
79.00
79.00
78.60
204,324
Feb 20, 2026
85.90
86.80
78.00
82.10
81.68
459,739
Feb 19, 2026
91.30
91.40
89.70
90.00
89.54
85,355
Feb 18, 2026
87.20
90.80
86.90
90.10
89.64
127,725
Feb 17, 2026
89.20
89.70
86.60
87.00
86.56
154,607
Feb 16, 2026
91.10
91.20
89.40
89.40
88.94
86,661
Feb 13, 2026
93.00
93.00
90.10
91.20
90.73
114,767
Feb 12, 2026
93.40
94.60
91.90
92.10
91.63
91,747
Feb 11, 2026
96.90
96.90
94.60
94.70
94.22
93,319
Feb 10, 2026
96.30
96.90
95.60
96.70
96.21
52,090
Feb 9, 2026
96.70
96.70
94.80
95.90
95.41
56,620
Feb 6, 2026
95.10
96.50
94.20
96.30
95.81
64,100
Feb 5, 2026
97.00
97.40
94.90
95.30
94.81
89,992
Feb 4, 2026
95.80
98.00
95.00
97.00
96.51
87,063
Feb 3, 2026
97.40
97.90
95.40
96.30
95.81
86,890
Feb 2, 2026
95.00
96.20
94.60
95.70
95.21
89,963
Jan 30, 2026
95.50
95.90
93.70
94.90
94.42
171,664
Jan 29, 2026
98.60
98.80
94.80
95.90
95.41
171,283
Jan 28, 2026
99.90
101.60
98.20
99.00
98.50
276,566
Jan 27, 2026
93.50
101.40
90.20
100.00
99.49
447,679
Jan 26, 2026
86.60
88.50
86.50
88.10
87.65
91,049
Jan 23, 2026
87.00
87.30
85.40
87.00
86.56
90,508
Jan 22, 2026
87.70
88.40
87.00
87.10
86.66
143,655
Jan 21, 2026
84.30
87.00
84.30
87.00
86.56
142,404
Jan 20, 2026
83.00
84.80
82.90
84.70
84.27
141,020
Jan 19, 2026
83.70
84.00
82.70
83.20
82.78
111,771
Jan 16, 2026
84.50
85.00
84.00
84.50
84.07
93,347
Jan 15, 2026
85.70
85.80
83.70
84.10
83.67
107,544
Jan 14, 2026
83.50
87.10
83.50
85.80
85.36
308,706
Jan 13, 2026
83.10
84.90
82.20
82.80
82.38
257,964
Jan 12, 2026
81.30
83.00
81.20
82.30
81.88
162,913
Jan 9, 2026
79.50
81.20
79.30
80.80
80.39
180,969
Jan 8, 2026
78.90
79.80
78.50
79.60
79.19
162,337
Jan 7, 2026
77.30
79.00
76.40
79.00
78.60
178,640
Jan 6, 2026
74.70
76.70
74.70
76.60
76.21
129,540
Jan 5, 2026
74.90
75.00
72.70
74.70
74.32
110,877
Dec 30, 2025
74.30
74.80
73.80
74.60
74.22
53,273
Dec 29, 2025
74.40
74.90
73.60
74.50
74.12
61,529
Dec 23, 2025
74.70
74.90
73.70
74.20
73.82
62,199
Dec 22, 2025
73.90
74.70
73.20
74.60
74.22
60,885
Dec 19, 2025
74.70
75.80
74.10
74.10
73.72
250,498
Dec 18, 2025
71.80
74.70
71.80
74.60
74.22
93,367
Dec 17, 2025
71.90
72.10
71.00
71.80
71.43
78,749
Dec 16, 2025
73.70
74.00
71.90
71.90
71.53
79,457
Dec 15, 2025
72.90
73.80
72.20
73.30
72.93
67,899
Dec 12, 2025
72.20
74.00
71.90
73.20
72.83
121,852
Dec 11, 2025
73.00
73.40
72.50
72.60
72.23
102,120
Dec 10, 2025
71.50
73.60
71.10
72.90
72.53
100,702
Dec 9, 2025
72.50
72.90
71.30
71.50
71.14
83,463
Dec 8, 2025
71.50
72.40
70.60
72.40
72.03
74,392
Dec 5, 2025
72.30
72.80
71.80
71.80
71.43
131,096
Dec 4, 2025
72.00
72.80
71.60
72.10
71.73
129,071
Dec 3, 2025
71.60
72.50
71.40
72.00
71.63
98,468
Dec 2, 2025
72.80
72.90
71.20
71.80
71.43
153,925
Dec 1, 2025
72.00
73.60
71.70
72.80
72.43
106,887
Nov 28, 2025
72.40
72.70
71.50
72.00
71.63
87,052
Nov 27, 2025
71.70
72.40
71.50
72.20
71.83
55,625
Nov 26, 2025
72.90
73.20
71.50
71.80
71.43
73,467
Nov 25, 2025
71.90
72.10
70.90
72.00
71.63
96,396
Nov 24, 2025
71.40
72.30
71.10
71.60
71.23
82,574
Nov 21, 2025
69.70
71.60
69.40
71.40
71.04
72,899
Nov 20, 2025
69.80
70.40
68.50
70.10
69.74
232,903
Nov 19, 2025
69.50
69.90
68.80
69.00
68.65
143,520
Nov 18, 2025
70.50
71.30
68.90
69.30
68.95
95,653
Nov 17, 2025
75.00
75.10
70.60
71.00
70.64
115,293
Nov 14, 2025
75.20
75.40
74.40
75.00
74.62
57,190
Nov 13, 2025
76.50
77.00
75.60
76.10
75.71
51,263
Nov 12, 2025
77.00
77.10
75.90
76.40
76.01
55,805
Nov 11, 2025
75.20
76.60
75.10
76.60
76.21
88,691
Nov 10, 2025
74.50
75.30
74.40
74.70
74.32
66,010
Nov 7, 2025
74.70
75.20
73.50
74.50
74.12
45,545
Nov 6, 2025
75.50
76.10
74.50
74.80
74.42
73,730
Nov 5, 2025
75.60
76.30
75.20
75.50
75.12
61,127
Nov 4, 2025
76.00
76.00
74.70
76.00
75.61
61,626
Nov 3, 2025
77.30
78.00
76.10
76.10
75.71
88,426
Oct 31, 2025
78.00
78.40
77.30
77.40
77.01
89,152
Oct 30, 2025
78.70
79.10
77.40
78.00
77.60
75,526
