Orell Fuessli Holding AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	73.800	74.400	73.000	73.800	64.822	525
2024-02-26	73.600	73.800	73.200	73.800	64.822	23
2024-02-23	73.800	73.800	73.600	73.800	64.822	160
2024-02-22	73.800	73.800	73.200	73.200	64.295	411
2024-02-21	73.800	73.800	73.600	73.800	64.822	159
2024-02-20	73.800	73.800	73.600	73.800	64.822	48
2024-02-19	73.000	74.200	72.600	72.600	63.768	227
2024-02-16	73.600	73.800	72.600	73.800	64.822	762
2024-02-15	73.600	73.600	73.400	73.600	64.646	152
2024-02-14	73.600	73.600	73.600	73.600	64.646	60
2024-02-13	74.400	74.400	73.000	73.600	64.646	786
2024-02-12	73.000	74.400	73.000	73.400	64.470	347
2024-02-09	73.200	73.800	73.000	73.800	64.822	124
2024-02-08	74.400	74.400	73.200	74.000	64.997	154
2024-02-07	74.400	74.400	73.400	73.400	64.470	130
2024-02-06	74.400	74.400	73.200	74.400	65.349	227
2024-02-05	74.000	74.400	74.000	74.400	65.349	112
2024-02-02	73.600	74.400	73.200	74.400	65.349	182
2024-02-01	73.800	74.200	72.200	74.200	65.173	1,505
2024-01-31	73.000	73.800	71.400	73.800	64.822	278
2024-01-30	73.000	73.000	73.000	73.000	64.119	66
2024-01-29	72.400	73.000	72.000	73.000	64.119	1,009
2024-01-26	73.200	73.200	72.200	73.000	64.119	2,143
2024-01-25	74.000	74.000	73.000	74.000	64.997	878
2024-01-24	74.000	74.000	74.000	74.000	64.997	255
2024-01-23	73.800	74.000	73.800	73.800	64.822	31
2024-01-22	74.200	74.200	73.400	73.800	64.822	527
2024-01-19	74.000	74.000	74.000	74.000	64.997	450
2024-01-18	73.800	73.800	73.400	73.800	64.822	235
2024-01-17	74.000	74.000	73.200	74.000	64.997	371
2024-01-16	74.000	74.000	73.800	74.000	64.997	41
2024-01-15	74.000	74.000	74.000	74.000	64.997	46
2024-01-12	74.200	74.400	74.000	74.000	64.997	31
2024-01-11	73.600	74.200	73.600	74.200	65.173	216
2024-01-10	74.600	74.600	74.000	74.000	64.997	113
2024-01-09	73.400	74.400	73.400	74.400	65.349	513
2024-01-08	73.800	73.800	73.400	73.400	64.470	516
2024-01-05	74.400	75.000	73.000	74.400	65.349	544
2024-01-04	75.000	75.000	75.000	75.000	65.876	52
2024-01-03	74.400	75.200	74.400	75.000	65.876	43
2023-12-29	74.000	75.200	73.000	75.200	66.051	878
2023-12-28	74.000	74.800	74.000	74.800	65.700	1,141
2023-12-27	73.000	74.200	72.200	74.200	65.173	901
2023-12-22	73.800	74.400	73.200	73.800	64.822	694
2023-12-21	75.000	75.000	73.000	74.600	65.524	409
2023-12-20	73.800	75.000	73.600	74.000	64.997	1,434
2023-12-19	74.200	74.400	73.800	74.400	65.349	236
2023-12-18	74.600	74.600	74.600	74.600	65.524	215
2023-12-15	74.600	74.600	73.200	74.400	65.349	488
2023-12-14	74.000	74.600	73.200	74.600	65.524	386
2023-12-13	73.400	74.600	73.400	74.000	64.997	391
2023-12-12	73.600	73.600	72.200	73.400	64.470	700
2023-12-11	74.200	74.600	74.000	74.600	65.524	267
2023-12-08	74.600	74.600	74.000	74.000	64.997	368
2023-12-07	74.600	74.600	74.600	74.600	65.524	0
2023-12-06	75.400	75.400	74.400	74.600	65.524	464
2023-12-05	75.200	75.200	75.200	75.200	66.051	20
2023-12-04	75.800	75.800	74.000	75.000	65.876	647
2023-12-01	73.800	75.600	73.800	75.600	66.403	2,140
2023-11-30	73.000	74.000	73.000	74.000	64.997	1,272

← NewerPage 12 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	5.8000 CHF
2025-05-15	4.4000 CHF
2024-05-10	3.9000 CHF
2023-05-12	3.4000 CHF
2022-05-13	3.4000 CHF
2021-05-14	3.0000 CHF
2020-05-25	6.0000 CHF
2019-05-17	6.0000 CHF

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