FEINTOOL N - Price History
Monthly price history for FTON.SW (FEINTOOL N)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | CHF18.05 | CHF18.05 |
| April 2024 | CHF17.75 | CHF17.75 |
| March 2024 | CHF18.80 | CHF18.98 |
| February 2024 | CHF18.82 | CHF19 |
| January 2024 | CHF17.53 | CHF17.70 |
| December 2023 | CHF17.97 | CHF18.14 |
| November 2023 | CHF19.75 | CHF19.94 |
| October 2023 | CHF19.79 | CHF19.98 |
| September 2023 | CHF20.90 | CHF21.10 |
| August 2023 | CHF22.63 | CHF22.85 |
| July 2023 | CHF23.48 | CHF23.70 |
| June 2023 | CHF21.25 | CHF21.45 |
| May 2023 | CHF22.73 | CHF22.95 |
| April 2023 | CHF21.79 | CHF22 |
| March 2023 | CHF22.85 | CHF23.25 |
| February 2023 | CHF23.79 | CHF24.20 |
| January 2023 | CHF20.40 | CHF20.75 |
| December 2022 | CHF19.81 | CHF20.15 |
| November 2022 | CHF20.64 | CHF21 |
| October 2022 | CHF19.76 | CHF20.10 |
| September 2022 | CHF17.99 | CHF18.30 |
| August 2022 | CHF20.69 | CHF21.05 |
| July 2022 | CHF20.10 | CHF20.45 |
| June 2022 | CHF18.48 | CHF18.80 |
| May 2022 | CHF21.77 | CHF22.15 |
| April 2022 | CHF28.23 | CHF43 |
| March 2022 | CHF31.91 | CHF48.60 |
| February 2022 | CHF33.88 | CHF51.60 |
| January 2022 | CHF35.26 | CHF53.70 |
| December 2021 | CHF37.95 | CHF57.80 |
| November 2021 | CHF34.47 | CHF52.50 |
| October 2021 | CHF35.52 | CHF54.10 |
| September 2021 | CHF39.72 | CHF60.50 |
| August 2021 | CHF43.60 | CHF66.40 |
| July 2021 | CHF42.35 | CHF64.50 |
| June 2021 | CHF38.80 | CHF59.10 |
| May 2021 | CHF39.72 | CHF60.50 |
| April 2021 | CHF42.74 | CHF65.10 |
| March 2021 | CHF46.82 | CHF71.30 |
| February 2021 | CHF39.46 | CHF60.10 |
| January 2021 | CHF34.73 | CHF52.90 |
| December 2020 | CHF36.70 | CHF55.90 |
| November 2020 | CHF36.38 | CHF55.40 |
| October 2020 | CHF30.86 | CHF47 |
| September 2020 | CHF34.41 | CHF52.40 |
| August 2020 | CHF33.62 | CHF51.20 |
| July 2020 | CHF29.61 | CHF45.10 |
| June 2020 | CHF31.71 | CHF48.30 |
| May 2020 | CHF31.09 | CHF47.35 |
| April 2020 | CHF31.06 | CHF47.30 |
| March 2020 | CHF24.66 | CHF37.55 |
| February 2020 | CHF30.96 | CHF47.15 |
| January 2020 | CHF33.82 | CHF51.50 |
| December 2019 | CHF40.58 | CHF61.80 |
| November 2019 | CHF37.88 | CHF57.70 |
| October 2019 | CHF38.94 | CHF59.30 |
| September 2019 | CHF37.16 | CHF56.60 |
| August 2019 | CHF35.85 | CHF54.60 |
| July 2019 | CHF41.04 | CHF62.50 |
| June 2019 | CHF45.50 | CHF69.30 |
| May 2019 | CHF42.68 | CHF65 |
| April 2019 | CHF46.94 | CHF73.50 |
| March 2019 | CHF42.98 | CHF67.30 |
| February 2019 | CHF50.64 | CHF79.30 |
| January 2019 | CHF49.75 | CHF77.90 |
| December 2018 | CHF48.03 | CHF75.20 |
| November 2018 | CHF53.46 | CHF83.70 |
| October 2018 | CHF60.29 | CHF94.40 |
| September 2018 | CHF71.53 | CHF112 |
| August 2018 | CHF75.36 | CHF118 |
| July 2018 | CHF70.89 | CHF111 |
| June 2018 | CHF67.82 | CHF106.20 |
| May 2018 | CHF73.57 | CHF115.20 |
| April 2018 | CHF72.17 | CHF113 |
| March 2018 | CHF70.25 | CHF112 |
| February 2018 | CHF74.27 | CHF118.40 |
| January 2018 | CHF80.92 | CHF129 |
| December 2017 | CHF74.02 | CHF118 |
| November 2017 | CHF70.44 | CHF112.30 |
| October 2017 | CHF74.33 | CHF118.50 |
| September 2017 | CHF68.87 | CHF109.80 |
| August 2017 | CHF75.34 | CHF120.10 |
| July 2017 | CHF74.08 | CHF118.10 |
| June 2017 | CHF74.71 | CHF119.10 |
| May 2017 | CHF78.41 | CHF125 |
| April 2017 | CHF79.35 | CHF126.50 |
| March 2017 | CHF72.76 | CHF117.80 |
| February 2017 | CHF75.36 | CHF122 |
| January 2017 | CHF77.46 | CHF125.40 |
| December 2016 | CHF67.45 | CHF109.20 |
| November 2016 | CHF65.35 | CHF105.80 |
| October 2016 | CHF71.16 | CHF115.20 |
| September 2016 | CHF71.65 | CHF116 |
| August 2016 | CHF67.76 | CHF109.70 |
| July 2016 | CHF62.88 | CHF101.80 |
| June 2016 | CHF56.95 | CHF92.20 |
| May 2016 | CHF60.16 | CHF97.40 |
| April 2016 | CHF59.92 | CHF97 |
| March 2016 | CHF54.08 | CHF88.95 |
| February 2016 | CHF45.90 | CHF75.50 |
| January 2016 | CHF47.36 | CHF77.90 |
| December 2015 | CHF53.56 | CHF88.10 |
| November 2015 | CHF52.80 | CHF86.85 |
| October 2015 | CHF56 | CHF92.10 |
| September 2015 | CHF54.42 | CHF89.50 |
| August 2015 | CHF54.32 | CHF89.35 |
| July 2015 | CHF58.28 | CHF95.85 |
| June 2015 | CHF53.20 | CHF87.50 |
| May 2015 | CHF60.77 | CHF99.95 |
| April 2015 | CHF57.46 | CHF94.50 |
| March 2015 | CHF56.28 | CHF93.95 |
| February 2015 | CHF59.63 | CHF99.55 |
| January 2015 | CHF52.41 | CHF87.50 |
| December 2014 | CHF60.98 | CHF101.80 |
| November 2014 | CHF59.90 | CHF100 |
| October 2014 | CHF52.41 | CHF87.50 |
| September 2014 | CHF47.95 | CHF80.05 |
| August 2014 | CHF54.51 | CHF91 |
| July 2014 | CHF53.91 | CHF90 |
| June 2014 | CHF57.62 | CHF96.20 |
| May 2014 | CHF55.11 | CHF92 |
| April 2014 | CHF51.52 | CHF86 |
| March 2014 | CHF49.32 | CHF83.50 |
| February 2014 | CHF45.36 | CHF76.80 |
| January 2014 | CHF42.53 | CHF72 |
| December 2013 | CHF41.35 | CHF70 |
| November 2013 | CHF41.26 | CHF69.85 |
| October 2013 | CHF42.82 | CHF72.50 |
| September 2013 | CHF41.05 | CHF69.50 |
| August 2013 | CHF41.35 | CHF70 |
| July 2013 | CHF39.75 | CHF67.30 |
| June 2013 | CHF38.39 | CHF65 |
| May 2013 | CHF39.10 | CHF66.20 |
| April 2013 | CHF38.39 | CHF65 |
| March 2013 | CHF32.71 | CHF301 |
| February 2013 | CHF29.91 | CHF275.25 |
| January 2013 | CHF29.67 | CHF273 |
| December 2012 | CHF29.69 | CHF273.25 |
| November 2012 | CHF30.86 | CHF284 |
| October 2012 | CHF30.56 | CHF281.25 |
| September 2012 | CHF31.35 | CHF288.50 |
| August 2012 | CHF33.77 | CHF310.75 |
| July 2012 | CHF34.34 | CHF316 |
| June 2012 | CHF32.44 | CHF298.50 |
| May 2012 | CHF33.69 | CHF310 |
| April 2012 | CHF34.34 | CHF316 |
| March 2012 | CHF33.58 | CHF309 |
| February 2012 | CHF35.32 | CHF325 |
| January 2012 | CHF37.73 | CHF347.25 |
| December 2011 | CHF35.44 | CHF330 |
| November 2011 | CHF34.18 | CHF318.25 |
| October 2011 | CHF34.34 | CHF319.75 |
| September 2011 | CHF34.37 | CHF320 |
| August 2011 | CHF35.44 | CHF330 |
| July 2011 | CHF35.87 | CHF334 |
| June 2011 | CHF36.84 | CHF343 |
| May 2011 | CHF36.95 | CHF344 |
| April 2011 | CHF34.91 | CHF325 |
| March 2011 | CHF36.62 | CHF341 |
| February 2011 | CHF37.62 | CHF350.25 |
| January 2011 | CHF38.45 | CHF358 |
| December 2010 | CHF34.37 | CHF320 |
| November 2010 | CHF35.26 | CHF328.25 |
| October 2010 | CHF35.44 | CHF330 |
| September 2010 | CHF37.22 | CHF346.50 |
| August 2010 | CHF36.09 | CHF336 |
| July 2010 | CHF34.80 | CHF324 |
| June 2010 | CHF35.98 | CHF335 |
| May 2010 | CHF36.52 | CHF340 |
| April 2010 | CHF34.88 | CHF324.75 |
| March 2010 | CHF32.22 | CHF300 |
| February 2010 | CHF25.78 | CHF240 |
| January 2010 | CHF26.21 | CHF244 |
| December 2009 | CHF24.06 | CHF224 |
| November 2009 | CHF24.49 | CHF228 |
| October 2009 | CHF23.95 | CHF223 |
| September 2009 | CHF24.17 | CHF225 |
| August 2009 | CHF23.63 | CHF220 |
| July 2009 | CHF22.50 | CHF209.50 |
| June 2009 | CHF22.45 | CHF209 |
| May 2009 | CHF20.41 | CHF190 |
| April 2009 | CHF17.94 | CHF167 |
| March 2009 | CHF17.29 | CHF161 |
| February 2009 | CHF19.87 | CHF185 |
| January 2009 | CHF21.27 | CHF198 |
| December 2008 | CHF20.78 | CHF200 |
| November 2008 | CHF20.26 | CHF195 |
| October 2008 | CHF21.62 | CHF208.10 |
| September 2008 | CHF32.21 | CHF310 |
| August 2008 | CHF32.99 | CHF317.50 |
| July 2008 | CHF33.04 | CHF318 |
| June 2008 | CHF35.12 | CHF338 |
| May 2008 | CHF34.81 | CHF335 |
| April 2008 | CHF34.91 | CHF336 |
| March 2008 | CHF34.49 | CHF332 |
| February 2008 | CHF34.23 | CHF329.50 |
| January 2008 | CHF33.56 | CHF323 |
| December 2007 | CHF40.12 | CHF395 |
| November 2007 | CHF33.92 | CHF334 |
| October 2007 | CHF41.36 | CHF407.25 |
| September 2007 | CHF42.15 | CHF415 |
| August 2007 | CHF44.26 | CHF435.75 |
| July 2007 | CHF46.80 | CHF460.75 |
| June 2007 | CHF46.72 | CHF460 |
| May 2007 | CHF46.06 | CHF453.50 |
| April 2007 | CHF47.13 | CHF464 |
| March 2007 | CHF48.70 | CHF479.50 |
| February 2007 | CHF46.14 | CHF454.25 |
| January 2007 | CHF47.84 | CHF471 |
| December 2006 | CHF43.65 | CHF439 |
| November 2006 | CHF35 | CHF352 |
| October 2006 | CHF35.02 | CHF352.25 |
| September 2006 | CHF32.21 | CHF324 |
| August 2006 | CHF31.92 | CHF321 |
| July 2006 | CHF31.47 | CHF316.50 |
| June 2006 | CHF31.12 | CHF313 |
| May 2006 | CHF33.21 | CHF334 |
| April 2006 | CHF34.60 | CHF348 |
| March 2006 | CHF34.85 | CHF350.50 |
| February 2006 | CHF35.10 | CHF353 |
| January 2006 | CHF33.11 | CHF333 |
| December 2005 | CHF32.46 | CHF334.50 |
| November 2005 | CHF32.42 | CHF334 |
| October 2005 | CHF31.54 | CHF325 |
| September 2005 | CHF33.19 | CHF342 |
| August 2005 | CHF30.57 | CHF315 |
| July 2005 | CHF28.83 | CHF297 |
| June 2005 | CHF28.34 | CHF292 |
| May 2005 | CHF25.74 | CHF265.25 |
| April 2005 | CHF26.59 | CHF274 |
| March 2005 | CHF26.86 | CHF276.75 |
| February 2005 | CHF27.78 | CHF286.25 |
| January 2005 | CHF26.20 | CHF270 |
| December 2004 | CHF23.85 | CHF249.50 |
| November 2004 | CHF21.44 | CHF224.30 |
| October 2004 | CHF20.26 | CHF212 |
| September 2004 | CHF19.98 | CHF209 |
| August 2004 | CHF20.45 | CHF214 |
| July 2004 | CHF21.12 | CHF221 |
| June 2004 | CHF23.90 | CHF250 |
| May 2004 | CHF23.90 | CHF250 |
| April 2004 | CHF25.23 | CHF264 |
| March 2004 | CHF24.09 | CHF252 |
| February 2004 | CHF26.57 | CHF278 |
| January 2004 | CHF26.95 | CHF282 |
| December 2003 | CHF22.65 | CHF237 |
| November 2003 | CHF21.32 | CHF223 |
| October 2003 | CHF17.49 | CHF183 |
| September 2003 | CHF15.87 | CHF166 |
| August 2003 | CHF15.48 | CHF162 |
| July 2003 | CHF13.57 | CHF142 |
| June 2003 | CHF12.90 | CHF135 |
| May 2003 | CHF13.24 | CHF138.50 |
| April 2003 | CHF12.21 | CHF127.75 |
| March 2003 | CHF11.37 | CHF119 |
| February 2003 | CHF11.18 | CHF117 |
| January 2003 | CHF12.90 | CHF135 |
| December 2002 | CHF13.94 | CHF150 |
| November 2002 | CHF14.03 | CHF151 |
| October 2002 | CHF13.47 | CHF145 |
| September 2002 | CHF17.08 | CHF183.75 |
| August 2002 | CHF23.70 | CHF255 |
| July 2002 | CHF26.86 | CHF289 |
| June 2002 | CHF27.88 | CHF300 |
| May 2002 | CHF30.39 | CHF327 |
| April 2002 | CHF29.83 | CHF321 |
| March 2002 | CHF33.45 | CHF360 |
| February 2002 | CHF27.51 | CHF296 |
| January 2002 | CHF37.64 | CHF405 |
| December 2001 | CHF34.25 | CHF380 |
| November 2001 | CHF35.06 | CHF389 |
| October 2001 | CHF30.65 | CHF340 |
| September 2001 | CHF33.35 | CHF370 |
| August 2001 | CHF37.23 | CHF413 |
| July 2001 | CHF37.81 | CHF419.50 |
| June 2001 | CHF53.63 | CHF595 |
| May 2001 | CHF53.27 | CHF591 |
| April 2001 | CHF58.95 | CHF654 |
| March 2001 | CHF62.82 | CHF697 |
| February 2001 | CHF67.06 | CHF744 |
| January 2001 | CHF68.50 | CHF760 |
| December 2000 | CHF67.87 | CHF765 |
| November 2000 | CHF68.67 | CHF774 |
| October 2000 | CHF68.93 | CHF777 |
| September 2000 | CHF63.43 | CHF715 |
| August 2000 | CHF63.52 | CHF716 |
| July 2000 | CHF61.57 | CHF694 |
| June 2000 | CHF63.88 | CHF720 |
| May 2000 | CHF65.56 | CHF739 |
| April 2000 | CHF60.15 | CHF678 |
| March 2000 | CHF62.01 | CHF699 |
| February 2000 | CHF62.55 | CHF705 |
| January 2000 | CHF55.45 | CHF625 |
| December 1999 | CHF45.78 | CHF523 |
| November 1999 | CHF40.09 | CHF458 |
| October 1999 | CHF34.75 | CHF397 |
| September 1999 | CHF35.01 | CHF400 |
| August 1999 | CHF35.28 | CHF403 |
| July 1999 | CHF35.19 | CHF402 |
| June 1999 | CHF35.01 | CHF400 |
| May 1999 | CHF30.81 | CHF352 |
| April 1999 | CHF30.20 | CHF345 |
| March 1999 | CHF26.87 | CHF307 |
| February 1999 | CHF26.26 | CHF300 |
| January 1999 | CHF24.51 | CHF280 |
| December 1998 | CHF25.85 | CHF301 |
| November 1998 | CHF24.90 | CHF290 |
| October 1998 | CHF24.22 | CHF282 |
| September 1998 | CHF23.18 | CHF270 |
| August 1998 | CHF26.79 | CHF312 |
FTON.SW
Price: CHF18.05
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.94%
Payout Ratio: 9.50%
Payout Ratio Range:
Dividend Per Share: 0.17 CHF
Earnings Per Share: 1.79 CHF
P/E Ratio: 9.83
Exchange: EBS
Sector: Industrials
Industry: Specialty Industrial Machinery
Market Capitalization: 259.1 million
Average Dividend Frequency: 1
Years Paying Dividends: 3