GEORG FISCHER N - Price History

Monthly price history for GF.SW (GEORG FISCHER N)

DateAdjusted priceReal 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

52 week price:
45.64
72.20

Dividend Yield: 0.02%

5-year range yield:
0.02%
77.33%

Forward Dividend Yield: 1.88%

Payout Ratio: 45.30%

Payout Ratio Range:
45.30%
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%

Links: