Orell Fuessli AG historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	92.391	92.391	92.391	92.391	92.194	1
2022-01-06	90.800	90.800	90.800	90.800	90.606	1
2022-01-04	93.210	93.210	93.210	93.210	93.011	1
2021-12-30	88.863	88.863	88.863	88.863	88.674	3
2021-12-22	90.002	90.002	90.002	90.002	89.810	9
2021-12-20	88.400	88.400	88.400	88.400	88.211	2
2021-12-17	88.191	88.191	88.191	88.191	88.003	10
2021-12-16	88.397	88.397	88.397	88.397	88.208	3
2021-12-15	88.478	88.478	88.478	88.478	88.289	5
2021-12-13	88.600	89.000	88.600	89.000	88.810	261
2021-12-08	91.000	91.000	91.000	91.000	90.806	1
2021-12-07	91.000	91.000	91.000	91.000	90.806	1
2021-12-02	90.000	90.000	90.000	90.000	89.808	1
2021-12-01	89.638	89.638	89.638	89.638	89.447	10
2021-11-30	89.600	89.600	89.600	89.600	89.409	1
2021-11-29	91.000	91.000	91.000	91.000	90.806	2
2021-11-26	90.890	90.890	90.890	90.890	90.696	2
2021-11-23	91.791	91.791	91.791	91.791	91.595	1
2021-11-22	90.590	90.590	90.590	90.590	90.397	1
2021-11-19	92.600	92.600	92.600	92.600	92.403	76
2021-11-16	92.000	92.000	92.000	92.000	91.804	1
2021-11-15	90.200	90.200	90.200	90.200	90.008	1
2021-11-12	92.410	92.410	92.410	92.410	92.213	1
2021-11-10	92.810	92.810	92.810	92.810	92.612	3
2021-10-27	93.400	93.400	93.400	93.400	93.201	1
2021-10-22	92.800	92.800	92.800	92.800	92.602	1
2021-10-21	92.390	92.390	92.390	92.390	92.193	1
2021-10-20	93.000	93.000	93.000	93.000	92.802	1
2021-10-15	91.191	91.191	91.191	91.191	90.996	1
2021-10-14	91.991	91.991	91.991	91.991	91.795	1

← NewerPage 10 of 10 · 570 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.