GEORG FISCHER N - Price History
Monthly price history for GF.SW (GEORG FISCHER N)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | CHF69.15 | CHF69.15 |
April 2024 | CHF64.50 | CHF64.50 |
March 2024 | CHF65.54 | CHF66.90 |
February 2024 | CHF64.17 | CHF65.50 |
January 2024 | CHF56.92 | CHF58.10 |
December 2023 | CHF59.86 | CHF61.10 |
November 2023 | CHF56.14 | CHF57.30 |
October 2023 | CHF45.97 | CHF46.92 |
September 2023 | CHF50.60 | CHF51.65 |
August 2023 | CHF56.04 | CHF57.20 |
July 2023 | CHF58.24 | CHF59.45 |
June 2023 | CHF65.79 | CHF67.15 |
May 2023 | CHF58.83 | CHF60.05 |
April 2023 | CHF63.44 | CHF64.75 |
March 2023 | CHF68.15 | CHF70.90 |
February 2023 | CHF61.52 | CHF64 |
January 2023 | CHF60.32 | CHF62.75 |
December 2022 | CHF54.41 | CHF56.60 |
November 2022 | CHF54.50 | CHF56.70 |
October 2022 | CHF53.30 | CHF55.45 |
September 2022 | CHF45.76 | CHF47.60 |
August 2022 | CHF51.14 | CHF53.20 |
July 2022 | CHF55.61 | CHF57.85 |
June 2022 | CHF45.14 | CHF46.96 |
May 2022 | CHF51.81 | CHF53.90 |
April 2022 | CHF51.43 | CHF53.50 |
March 2022 | CHF52.33 | CHF1,108 |
February 2022 | CHF53.60 | CHF1,135 |
January 2022 | CHF63.38 | CHF1,342 |
December 2021 | CHF65.41 | CHF1,385 |
November 2021 | CHF63.38 | CHF1,342 |
October 2021 | CHF65.41 | CHF1,385 |
September 2021 | CHF65.65 | CHF1,390 |
August 2021 | CHF70.98 | CHF1,503 |
July 2021 | CHF69.24 | CHF1,466 |
June 2021 | CHF64.84 | CHF1,373 |
May 2021 | CHF61.11 | CHF1,294 |
April 2021 | CHF60.45 | CHF1,280 |
March 2021 | CHF45.35 | CHF1,263 |
February 2021 | CHF41.98 | CHF1,169 |
January 2021 | CHF40.07 | CHF1,116 |
December 2020 | CHF40.94 | CHF1,140 |
November 2020 | CHF37.99 | CHF1,058 |
October 2020 | CHF33.22 | CHF925 |
September 2020 | CHF34.44 | CHF959 |
August 2020 | CHF32.24 | CHF898 |
July 2020 | CHF30.06 | CHF837 |
June 2020 | CHF29.21 | CHF813.50 |
May 2020 | CHF28.55 | CHF795 |
April 2020 | CHF25.84 | CHF719.50 |
March 2020 | CHF23.12 | CHF669 |
February 2020 | CHF28.38 | CHF821 |
January 2020 | CHF32.78 | CHF948.50 |
December 2019 | CHF33.98 | CHF983 |
November 2019 | CHF33.86 | CHF979.50 |
October 2019 | CHF32.49 | CHF940 |
September 2019 | CHF29.88 | CHF864.50 |
August 2019 | CHF28.02 | CHF810.50 |
July 2019 | CHF29.73 | CHF860 |
June 2019 | CHF32.25 | CHF933 |
May 2019 | CHF29.35 | CHF849 |
April 2019 | CHF34.22 | CHF990 |
March 2019 | CHF30.60 | CHF907 |
February 2019 | CHF29.86 | CHF885 |
January 2019 | CHF29.67 | CHF879.50 |
December 2018 | CHF26.53 | CHF786.50 |
November 2018 | CHF26.21 | CHF777 |
October 2018 | CHF31.63 | CHF937.50 |
September 2018 | CHF37.44 | CHF1,110 |
August 2018 | CHF42.81 | CHF1,269 |
July 2018 | CHF43.11 | CHF1,278 |
June 2018 | CHF42.88 | CHF1,271 |
May 2018 | CHF43.01 | CHF1,275 |
April 2018 | CHF41.76 | CHF1,238 |
March 2018 | CHF42.33 | CHF1,278 |
February 2018 | CHF45.84 | CHF1,384 |
January 2018 | CHF44.65 | CHF1,348 |
December 2017 | CHF42.66 | CHF1,288 |
November 2017 | CHF42.86 | CHF1,294 |
October 2017 | CHF40.71 | CHF1,229 |
September 2017 | CHF39.55 | CHF1,194 |
August 2017 | CHF36.60 | CHF1,105 |
July 2017 | CHF36.44 | CHF1,100 |
June 2017 | CHF30.76 | CHF928.50 |
May 2017 | CHF30.26 | CHF913.50 |
April 2017 | CHF31.07 | CHF938 |
March 2017 | CHF29.51 | CHF911 |
February 2017 | CHF28.20 | CHF870.50 |
January 2017 | CHF26.32 | CHF812.50 |
December 2016 | CHF27.02 | CHF834 |
November 2016 | CHF28.18 | CHF870 |
October 2016 | CHF28.43 | CHF877.50 |
September 2016 | CHF27.54 | CHF850 |
August 2016 | CHF25.62 | CHF791 |
July 2016 | CHF25.61 | CHF790.50 |
June 2016 | CHF25.17 | CHF777 |
May 2016 | CHF25.70 | CHF793.50 |
April 2016 | CHF25.24 | CHF779 |
March 2016 | CHF25.17 | CHF777 |
February 2016 | CHF21.56 | CHF681.50 |
January 2016 | CHF21.35 | CHF675 |
December 2015 | CHF21.48 | CHF679 |
November 2015 | CHF21.21 | CHF670.50 |
October 2015 | CHF19.24 | CHF608 |
September 2015 | CHF17.48 | CHF552.50 |
August 2015 | CHF18.38 | CHF581 |
July 2015 | CHF20.37 | CHF644 |
June 2015 | CHF20.33 | CHF642.50 |
May 2015 | CHF22.51 | CHF711.50 |
April 2015 | CHF20.99 | CHF663.50 |
March 2015 | CHF21.04 | CHF665 |
February 2015 | CHF21.12 | CHF684.50 |
January 2015 | CHF17.02 | CHF551.50 |
December 2014 | CHF19.41 | CHF629 |
November 2014 | CHF18.25 | CHF591.50 |
October 2014 | CHF17.11 | CHF554.50 |
September 2014 | CHF17.36 | CHF562.50 |
August 2014 | CHF18.73 | CHF607 |
July 2014 | CHF18.59 | CHF602.50 |
June 2014 | CHF19.39 | CHF635.50 |
May 2014 | CHF20.60 | CHF675 |
April 2014 | CHF21.27 | CHF697 |
March 2014 | CHF20.92 | CHF685.50 |
February 2014 | CHF21.51 | CHF705 |
January 2014 | CHF18.99 | CHF622.50 |
December 2013 | CHF19.15 | CHF627.50 |
November 2013 | CHF19.07 | CHF625 |
October 2013 | CHF19.10 | CHF626 |
September 2013 | CHF16.80 | CHF550.50 |
August 2013 | CHF15.39 | CHF504.50 |
July 2013 | CHF14.79 | CHF484.75 |
June 2013 | CHF12.72 | CHF416.75 |
May 2013 | CHF13.54 | CHF443.75 |
April 2013 | CHF12.34 | CHF404.25 |
March 2013 | CHF12.27 | CHF402 |
February 2013 | CHF12.51 | CHF425.50 |
January 2013 | CHF11.44 | CHF389 |
December 2012 | CHF10.82 | CHF368 |
November 2012 | CHF10.10 | CHF343.50 |
October 2012 | CHF9.60 | CHF326.50 |
September 2012 | CHF9.78 | CHF332.50 |
August 2012 | CHF10.18 | CHF346.25 |
July 2012 | CHF9.99 | CHF339.75 |
June 2012 | CHF9.59 | CHF326.25 |
May 2012 | CHF10 | CHF340 |
April 2012 | CHF11.83 | CHF402.25 |
March 2012 | CHF12.14 | CHF413 |
February 2012 | CHF12.19 | CHF429.75 |
January 2012 | CHF10.95 | CHF386.25 |
December 2011 | CHF9.10 | CHF321 |
November 2011 | CHF9.52 | CHF335.75 |
October 2011 | CHF10.38 | CHF366 |
September 2011 | CHF9.04 | CHF319 |
August 2011 | CHF10.24 | CHF361 |
July 2011 | CHF11.89 | CHF419.25 |
June 2011 | CHF13.11 | CHF462.25 |
May 2011 | CHF15.03 | CHF530 |
April 2011 | CHF16.02 | CHF565 |
March 2011 | CHF14.64 | CHF516.50 |
February 2011 | CHF14.83 | CHF523 |
January 2011 | CHF14.43 | CHF509 |
December 2010 | CHF14.96 | CHF527.50 |
November 2010 | CHF13.96 | CHF492.50 |
October 2010 | CHF11.97 | CHF422 |
September 2010 | CHF11.14 | CHF393 |
August 2010 | CHF10.59 | CHF373.50 |
July 2010 | CHF11.65 | CHF411 |
June 2010 | CHF10.06 | CHF354.75 |
May 2010 | CHF10.18 | CHF359 |
April 2010 | CHF10.92 | CHF385 |
March 2010 | CHF10.97 | CHF387 |
February 2010 | CHF9.22 | CHF325 |
January 2010 | CHF8.11 | CHF286 |
December 2009 | CHF7.42 | CHF261.75 |
November 2009 | CHF7.40 | CHF261 |
October 2009 | CHF7.66 | CHF270 |
September 2009 | CHF7.70 | CHF271.75 |
August 2009 | CHF7.36 | CHF259.50 |
July 2009 | CHF6.38 | CHF224.90 |
June 2009 | CHF5.27 | CHF185.70 |
May 2009 | CHF5.90 | CHF208.10 |
April 2009 | CHF5.49 | CHF193.50 |
March 2009 | CHF3.78 | CHF133.40 |
February 2009 | CHF3.88 | CHF136.90 |
January 2009 | CHF5.44 | CHF191.70 |
December 2008 | CHF6.80 | CHF239.90 |
November 2008 | CHF6.57 | CHF231.60 |
October 2008 | CHF7.34 | CHF259 |
September 2008 | CHF11.28 | CHF398 |
August 2008 | CHF11.91 | CHF420 |
July 2008 | CHF10.79 | CHF380.50 |
June 2008 | CHF11.90 | CHF419.50 |
May 2008 | CHF15.31 | CHF540 |
April 2008 | CHF16.11 | CHF568 |
March 2008 | CHF13.94 | CHF491.75 |
February 2008 | CHF14.80 | CHF522 |
January 2008 | CHF13.27 | CHF468 |
December 2007 | CHF19.76 | CHF697 |
November 2007 | CHF21.12 | CHF745 |
October 2007 | CHF24.64 | CHF869 |
September 2007 | CHF22.73 | CHF801.50 |
August 2007 | CHF25.89 | CHF913 |
July 2007 | CHF28.10 | CHF991 |
June 2007 | CHF26.23 | CHF925 |
May 2007 | CHF26.65 | CHF940 |
April 2007 | CHF26.47 | CHF933.50 |
March 2007 | CHF24.95 | CHF880 |
February 2007 | CHF22.40 | CHF790 |
January 2007 | CHF23.62 | CHF833 |
December 2006 | CHF22.39 | CHF789.50 |
November 2006 | CHF19.28 | CHF680 |
October 2006 | CHF18.06 | CHF637 |
September 2006 | CHF16.62 | CHF586 |
August 2006 | CHF16.43 | CHF579.50 |
July 2006 | CHF15.76 | CHF556 |
June 2006 | CHF14.89 | CHF525 |
May 2006 | CHF15.64 | CHF551.50 |
April 2006 | CHF17.10 | CHF603 |
March 2006 | CHF16.47 | CHF581 |
February 2006 | CHF15.07 | CHF531.50 |
January 2006 | CHF13.60 | CHF479.75 |
December 2005 | CHF12.73 | CHF449 |
November 2005 | CHF12.02 | CHF424 |
October 2005 | CHF11.31 | CHF399 |
September 2005 | CHF12.65 | CHF446.25 |
August 2005 | CHF11.60 | CHF409.25 |
July 2005 | CHF12.08 | CHF426 |
June 2005 | CHF11.12 | CHF392 |
May 2005 | CHF10.49 | CHF370 |
April 2005 | CHF9.84 | CHF347 |
March 2005 | CHF10.56 | CHF372.25 |
February 2005 | CHF9.61 | CHF339 |
January 2005 | CHF8.91 | CHF314.25 |
December 2004 | CHF8.35 | CHF294.50 |
November 2004 | CHF8.34 | CHF294.25 |
October 2004 | CHF8.16 | CHF287.75 |
September 2004 | CHF8.82 | CHF311 |
August 2004 | CHF8.85 | CHF312 |
July 2004 | CHF8.58 | CHF302.50 |
June 2004 | CHF8.21 | CHF289.50 |
May 2004 | CHF7.74 | CHF273 |
April 2004 | CHF7.70 | CHF271.50 |
March 2004 | CHF8.11 | CHF286 |
February 2004 | CHF8.08 | CHF285 |
January 2004 | CHF7.63 | CHF269 |
December 2003 | CHF6.91 | CHF243.75 |
November 2003 | CHF6.27 | CHF221 |
October 2003 | CHF6.37 | CHF224.75 |
September 2003 | CHF4.91 | CHF173.25 |
August 2003 | CHF4.90 | CHF172.75 |
July 2003 | CHF4.30 | CHF151.75 |
June 2003 | CHF3.84 | CHF135.50 |
May 2003 | CHF3.88 | CHF137 |
April 2003 | CHF3.81 | CHF134.25 |
March 2003 | CHF2.86 | CHF101 |
February 2003 | CHF3.15 | CHF111 |
January 2003 | CHF3.57 | CHF126 |
December 2002 | CHF3.97 | CHF140 |
November 2002 | CHF4.25 | CHF150 |
October 2002 | CHF4.75 | CHF167.50 |
September 2002 | CHF5.81 | CHF205 |
August 2002 | CHF6.44 | CHF227 |
July 2002 | CHF7.09 | CHF250 |
June 2002 | CHF8.31 | CHF293 |
May 2002 | CHF9.67 | CHF341 |
April 2002 | CHF9.81 | CHF346 |
March 2002 | CHF9.82 | CHF346.50 |
February 2002 | CHF8.13 | CHF293 |
January 2002 | CHF8.34 | CHF300.50 |
December 2001 | CHF8.73 | CHF314.50 |
November 2001 | CHF8.41 | CHF303 |
October 2001 | CHF6.94 | CHF250 |
September 2001 | CHF8.05 | CHF290 |
August 2001 | CHF10.51 | CHF378.50 |
July 2001 | CHF10.72 | CHF386 |
June 2001 | CHF12.01 | CHF432.50 |
May 2001 | CHF12.63 | CHF455 |
April 2001 | CHF11.99 | CHF432 |
March 2001 | CHF11.96 | CHF431 |
February 2001 | CHF13.14 | CHF489.50 |
January 2001 | CHF12.42 | CHF462.50 |
December 2000 | CHF12.35 | CHF460 |
November 2000 | CHF11.79 | CHF439 |
October 2000 | CHF13.10 | CHF488 |
September 2000 | CHF12.51 | CHF466 |
August 2000 | CHF13.85 | CHF516 |
July 2000 | CHF13.42 | CHF500 |
June 2000 | CHF13.61 | CHF507 |
May 2000 | CHF14.36 | CHF535 |
April 2000 | CHF13.69 | CHF510 |
March 2000 | CHF13.83 | CHF515 |
February 2000 | CHF13.02 | CHF498 |
January 2000 | CHF14.46 | CHF553 |
December 1999 | CHF14.38 | CHF550 |
November 1999 | CHF12.93 | CHF494.50 |
October 1999 | CHF12.52 | CHF479 |
September 1999 | CHF12.55 | CHF480 |
August 1999 | CHF12.16 | CHF465 |
July 1999 | CHF11.95 | CHF457 |
June 1999 | CHF13.26 | CHF507 |
May 1999 | CHF13.05 | CHF499 |
April 1999 | CHF14.85 | CHF568 |
March 1999 | CHF12.81 | CHF490 |
February 1999 | CHF12.07 | CHF475 |
January 1999 | CHF11.40 | CHF448.50 |
December 1998 | CHF11.81 | CHF464.50 |
November 1998 | CHF12.10 | CHF476 |
October 1998 | CHF11.87 | CHF467 |
September 1998 | CHF9.74 | CHF383 |
August 1998 | CHF11.06 | CHF435 |
July 1998 | CHF15.05 | CHF592 |
June 1998 | CHF15 | CHF590 |
May 1998 | CHF16.52 | CHF650 |
April 1998 | CHF14.74 | CHF580 |
March 1998 | CHF14.49 | CHF570 |
February 1998 | CHF11.70 | CHF470 |
January 1998 | CHF10.90 | CHF438 |
December 1997 | CHF9.66 | CHF388 |
November 1997 | CHF9.64 | CHF387.50 |
October 1997 | CHF9.01 | CHF362 |
September 1997 | CHF10.45 | CHF420 |
August 1997 | CHF9.96 | CHF400 |
July 1997 | CHF10.71 | CHF430.50 |
June 1997 | CHF9.96 | CHF400 |
May 1997 | CHF9.46 | CHF380 |
April 1997 | CHF8.64 | CHF347 |
March 1997 | CHF7.98 | CHF330 |
February 1997 | CHF6.87 | CHF284 |
January 1997 | CHF7.02 | CHF290 |
December 1996 | CHF6.65 | CHF275 |
November 1996 | CHF6 | CHF248 |
October 1996 | CHF5.66 | CHF234 |
September 1996 | CHF5.78 | CHF239 |
August 1996 | CHF5.69 | CHF235 |
July 1996 | CHF5.76 | CHF238 |
June 1996 | CHF6.87 | CHF284 |
May 1996 | CHF6.78 | CHF280 |
April 1996 | CHF6.94 | CHF287 |
March 1996 | CHF6.61 | CHF280 |
February 1996 | CHF6.80 | CHF288 |
January 1996 | CHF6.73 | CHF285 |
December 1995 | CHF6.85 | CHF290 |
November 1995 | CHF7.13 | CHF302 |
October 1995 | CHF7.08 | CHF300 |
September 1995 | CHF6.97 | CHF295 |
August 1995 | CHF6.85 | CHF290 |
July 1995 | CHF7.08 | CHF300 |
June 1995 | CHF7.06 | CHF299 |
May 1995 | CHF6.61 | CHF280 |
April 1995 | CHF6.07 | CHF257 |
March 1995 | CHF5.81 | CHF252 |
February 1995 | CHF6.73 | CHF292 |
January 1995 | CHF6.46 | CHF280 |
December 1994 | CHF6.78 | CHF294 |
November 1994 | CHF6.41 | CHF278 |
October 1994 | CHF6.23 | CHF270 |
September 1994 | CHF6.73 | CHF292 |
August 1994 | CHF6.64 | CHF288 |
July 1994 | CHF6.34 | CHF275 |
June 1994 | CHF6 | CHF260 |
May 1994 | CHF6.39 | CHF277 |
April 1994 | CHF6.41 | CHF278 |
March 1994 | CHF5.42 | CHF235 |
February 1994 | CHF5.37 | CHF233 |
January 1994 | CHF5.12 | CHF222 |
December 1993 | CHF4.80 | CHF208 |
November 1993 | CHF4.06 | CHF176 |
October 1993 | CHF4.04 | CHF175 |
September 1993 | CHF3.78 | CHF164 |
August 1993 | CHF3.92 | CHF170 |
July 1993 | CHF3.83 | CHF166 |
June 1993 | CHF3.48 | CHF151 |
May 1993 | CHF3.30 | CHF143 |
April 1993 | CHF3.57 | CHF155 |
March 1993 | CHF3.62 | CHF157 |
February 1993 | CHF3.25 | CHF141 |
January 1993 | CHF3.23 | CHF140 |
December 1992 | CHF3.23 | CHF140 |
November 1992 | CHF3.50 | CHF152 |
October 1992 | CHF3.78 | CHF164 |
September 1992 | CHF4.45 | CHF193 |
August 1992 | CHF4.24 | CHF184 |
July 1992 | CHF5.19 | CHF225 |
June 1992 | CHF5.51 | CHF239 |
May 1992 | CHF5.07 | CHF220 |
April 1992 | CHF4.84 | CHF210 |
March 1992 | CHF4.27 | CHF185 |
February 1992 | CHF4.10 | CHF178 |
January 1992 | CHF4.38 | CHF190 |
December 1991 | CHF3.80 | CHF165 |
November 1991 | CHF4.04 | CHF175 |
October 1991 | CHF5.07 | CHF220 |
September 1991 | CHF5.40 | CHF234 |
August 1991 | CHF5.65 | CHF245 |
July 1991 | CHF6.76 | CHF293 |
June 1991 | CHF6.85 | CHF297 |
May 1991 | CHF7.15 | CHF310 |
April 1991 | CHF7.38 | CHF320 |
March 1991 | CHF7.38 | CHF320 |
February 1991 | CHF6.69 | CHF290 |
January 1991 | CHF5.40 | CHF234 |
December 1990 | CHF5.53 | CHF240 |
November 1990 | CHF5.53 | CHF240 |
October 1990 | CHF6.69 | CHF290 |
September 1990 | CHF6.34 | CHF275 |
August 1990 | CHF7.10 | CHF308 |
July 1990 | CHF9.92 | CHF430 |
June 1990 | CHF8.99 | CHF390 |
May 1990 | CHF9.11 | CHF395 |
April 1990 | CHF9.45 | CHF410 |
March 1990 | CHF7.96 | CHF345 |
February 1990 | CHF8.19 | CHF355 |
January 1990 | CHF7.49 | CHF325 |
December 1989 | CHF7.61 | CHF330 |
November 1989 | CHF7.38 | CHF320 |
October 1989 | CHF7.49 | CHF325 |
September 1989 | CHF8.19 | CHF355 |
August 1989 | CHF7.84 | CHF340 |
July 1989 | CHF7.96 | CHF345 |
June 1989 | CHF7.26 | CHF315 |
May 1989 | CHF6.50 | CHF282 |
April 1989 | CHF6.46 | CHF280 |
March 1989 | CHF6.69 | CHF290 |
February 1989 | CHF6.23 | CHF270 |
January 1989 | CHF5.88 | CHF255 |
December 1988 | CHF5.65 | CHF245 |
November 1988 | CHF5.07 | CHF220 |
October 1988 | CHF5.37 | CHF233 |
September 1988 | CHF5.51 | CHF239 |
August 1988 | CHF5.53 | CHF240 |
July 1988 | CHF5.30 | CHF230 |
June 1988 | CHF5.14 | CHF223 |
May 1988 | CHF5.19 | CHF225 |
April 1988 | CHF5.30 | CHF230 |
March 1988 | CHF4.38 | CHF190 |
February 1988 | CHF3.92 | CHF170 |
January 1988 | CHF3.69 | CHF160 |
December 1987 | CHF3.92 | CHF170 |
November 1987 | CHF4.15 | CHF180 |
October 1987 | CHF4.61 | CHF200 |
September 1987 | CHF7.15 | CHF310 |
August 1987 | CHF6.92 | CHF300 |
July 1987 | CHF7.26 | CHF315 |
June 1987 | CHF6.34 | CHF275 |
May 1987 | CHF6.34 | CHF275 |
April 1987 | CHF7.96 | CHF345 |
March 1987 | CHF8.07 | CHF350 |
February 1987 | CHF7.84 | CHF340 |
January 1987 | CHF8.76 | CHF380 |
GF.SW
Price: CHF69.15
Dividend Yield: 0.02%
Forward Dividend Yield: 1.88%
Payout Ratio: 45.30%
Dividend Per Share: 1.30 CHF
Earnings Per Share: 2.87 CHF
P/E Ratio: 22.68
Exchange: EBS
Sector: Industrials
Industry: Specialty Industrial Machinery
Market Capitalization: 5.3 billion
Average Dividend Frequency: 1
Years Paying Dividends: 13
DGR3: 30.00%
DGR5: 30.00%