EFG International AG

EFGN
🏛️ uk →
15.83
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 7.03 7.03 6.94 6.94 0.0M
2021-12-29 6.99 6.99 6.99 6.99 0.0M
2021-12-23 6.87 7.03 6.87 6.93 0.0M
2021-12-22 6.89 6.89 6.89 6.89 0.0M
2021-12-21 6.79 6.79 6.79 6.79 0.0M
2021-12-20 6.70 6.71 6.67 6.67 0.0M
2021-12-17 6.92 6.93 6.83 6.89 0.0M
2021-12-16 6.89 6.91 6.89 6.91 0.0M
2021-12-15 6.79 6.79 6.77 6.77 0.0M
2021-12-14 6.55 6.79 6.54 6.79 0.0M
2021-12-13 6.55 6.75 6.55 6.75 0.0M
2021-12-10 6.53 6.53 6.53 6.53 0.0M
2021-12-09 6.64 6.64 6.64 6.64 0.0M
2021-12-08 6.85 6.85 6.66 6.66 0.0M
2021-12-07 6.82 6.82 6.82 6.82 0.0M
2021-12-06 6.56 6.67 6.56 6.67 0.0M
2021-12-03 6.65 6.69 6.57 6.57 0.0M
2021-12-02 6.60 6.69 6.60 6.69 0.0M
2021-12-01 6.66 6.76 6.63 6.76 0.0M
2021-11-30 6.47 6.65 6.47 6.65 0.0M
2021-11-29 6.56 6.56 6.51 6.55 0.0M
2021-11-26 6.34 6.34 6.34 6.34 0.0M
2021-11-25 6.65 6.65 6.58 6.61 0.0M
2021-11-24 6.64 6.64 6.57 6.62 0.0M
2021-11-23 6.80 6.80 6.61 6.61 0.0M
2021-11-22 6.82 6.97 6.82 6.83 0.0M
2021-11-19 6.95 6.95 6.81 6.88 0.0M
2021-11-18 7.00 7.00 7.00 7.00 0.0M
2021-11-17 7.12 7.15 7.10 7.15 0.0M
2021-11-16 7.23 7.23 7.09 7.18 0.0M
2021-11-15 7.14 7.31 7.14 7.27 0.0M
2021-11-12 6.92 6.95 6.87 6.87 0.0M
2021-11-11 6.84 6.84 6.70 6.76 0.0M
2021-11-10 6.65 6.79 6.61 6.79 0.0M
2021-11-09 6.59 6.60 6.57 6.58 0.0M
2021-11-08 6.67 6.67 6.62 6.62 0.0M
2021-11-05 6.57 6.70 6.57 6.70 0.0M
2021-11-04 6.64 6.64 6.55 6.55 0.0M
2021-11-03 6.55 6.65 6.55 6.65 0.0M
2021-11-02 6.54 6.59 6.54 6.56 0.0M
2021-11-01 6.48 6.60 6.48 6.59 0.0M
2021-10-29 6.53 6.53 6.43 6.46 0.0M
2021-10-28 6.59 6.59 6.50 6.50 0.0M
2021-10-27 6.63 6.70 6.60 6.61 0.0M
2021-10-26 6.70 6.75 6.63 6.63 0.0M
2021-10-25 6.74 6.74 6.64 6.66 0.0M
2021-10-22 6.78 6.78 6.78 6.78 0.0M
2021-10-21 6.76 6.78 6.75 6.78 0.0M
2021-10-20 6.79 6.79 6.79 6.79 0.0M
2021-10-19 6.87 6.87 6.87 6.87 0.0M
2021-10-18 6.83 6.83 6.82 6.82 0.0M
2021-10-15 6.83 6.83 6.80 6.80 0.0M
2021-10-14 6.78 6.78 6.78 6.78 0.0M
2021-10-13 6.84 6.84 6.75 6.78 0.0M
2021-10-12 6.92 6.97 6.88 6.96 0.0M
2021-10-11 7.04 7.04 7.04 7.04 0.0M
2021-10-08 6.97 6.97 6.97 6.97 0.0M
2021-10-06 6.70 6.73 6.70 6.72 0.0M
2021-10-05 6.64 6.77 6.64 6.77 0.0M
2021-10-04 6.75 6.75 6.65 6.67 0.0M
2021-10-01 6.68 6.74 6.68 6.74 0.0M
2021-09-30 6.79 6.79 6.77 6.78 0.0M
2021-09-29 6.86 6.86 6.83 6.83 0.0M
2021-09-28 6.98 6.98 6.93 6.93 0.0M
2021-09-27 6.98 7.01 6.97 7.01 0.0M
2021-09-24 6.88 6.96 6.88 6.94 0.0M
2021-09-23 6.95 6.95 6.91 6.94 0.0M
2021-09-22 6.78 6.88 6.71 6.88 0.0M
2021-09-21 6.75 6.79 6.69 6.69 0.0M
2021-09-20 6.72 6.74 6.72 6.74 0.0M
2021-09-17 6.89 6.96 6.88 6.91 0.0M
2021-09-16 6.86 6.98 6.86 6.89 0.0M
2021-09-15 6.82 6.88 6.82 6.88 0.0M
2021-09-14 6.90 6.90 6.86 6.86 0.0M
2021-09-13 6.99 6.99 6.97 6.97 0.0M
2021-09-10 6.93 6.95 6.87 6.87 0.0M
2021-09-09 6.91 6.98 6.91 6.94 0.0M
2021-09-08 7.00 7.00 6.98 6.99 0.0M
2021-09-07 7.01 7.03 6.98 6.99 0.0M
2021-09-06 7.08 7.08 7.00 7.00 0.0M
2021-09-03 7.10 7.12 7.08 7.08 0.0M
2021-09-02 7.24 7.24 7.10 7.10 0.0M
2021-09-01 7.26 7.26 7.21 7.21 0.0M
2021-08-31 7.32 7.32 7.20 7.20 0.0M
2021-08-27 7.19 7.25 7.16 7.25 0.0M
2021-08-26 7.25 7.25 7.19 7.20 0.0M
2021-08-25 7.28 7.28 7.28 7.28 0.0M
2021-08-24 7.18 7.21 7.17 7.21 0.0M
2021-08-23 7.35 7.36 7.31 7.32 0.0M
2021-08-20 7.32 7.34 7.28 7.29 0.0M
2021-08-19 7.36 7.39 7.32 7.39 0.0M
2021-08-18 7.32 7.42 7.30 7.41 0.0M
2021-08-17 7.39 7.39 7.31 7.31 0.0M
2021-08-16 7.38 7.46 7.38 7.43 0.0M
2021-08-13 7.50 7.50 7.50 7.50 0.0M
2021-08-12 7.53 7.53 7.53 7.53 0.0M
2021-08-11 7.50 7.52 7.49 7.51 0.0M
2021-08-10 7.63 7.64 7.55 7.55 0.0M
2021-08-09 7.49 7.66 7.49 7.64 0.0M
2021-08-06 7.52 7.52 7.46 7.50 0.0M
2021-08-05 7.49 7.58 7.48 7.54 0.0M
2021-08-04 7.55 7.55 7.46 7.46 0.0M
2021-08-03 7.41 7.49 7.41 7.49 0.0M
2021-08-02 7.43 7.47 7.42 7.46 0.0M
2021-07-30 7.35 7.44 7.27 7.37 0.0M
2021-07-29 7.46 7.46 7.40 7.42 0.0M
2021-07-28 7.37 7.40 7.35 7.40 0.0M
2021-07-27 7.33 7.33 7.32 7.32 0.0M
2021-07-26 7.33 7.34 7.32 7.34 0.0M
2021-07-23 7.32 7.37 7.27 7.37 0.0M
2021-07-22 7.60 7.61 7.38 7.38 0.0M
2021-07-21 7.56 7.61 7.56 7.60 0.0M
2021-07-20 7.37 7.45 7.28 7.45 0.0M
2021-07-19 7.23 7.33 7.15 7.31 0.0M
2021-07-16 7.46 7.46 7.41 7.41 0.0M
2021-07-15 7.49 7.50 7.39 7.41 0.0M
2021-07-14 7.55 7.55 7.50 7.54 0.0M
2021-07-13 7.65 7.65 7.58 7.58 0.0M
2021-07-12 7.58 7.62 7.58 7.62 0.0M
2021-07-09 7.49 7.51 7.49 7.51 0.0M
2021-07-08 7.46 7.49 7.45 7.45 0.0M
2021-07-07 7.65 7.65 7.50 7.56 0.0M
2021-07-06 7.78 7.78 7.54 7.54 0.0M
2021-07-05 7.78 7.78 7.77 7.77 0.0M
2021-07-02 7.68 7.68 7.65 7.66 0.0M
2021-07-01 7.67 7.67 7.62 7.63 0.0M
2021-06-30 7.54 7.63 7.54 7.56 0.0M
2021-06-29 7.44 7.60 7.44 7.56 0.0M
2021-06-28 7.45 7.45 7.42 7.42 0.0M
2021-06-25 7.34 7.49 7.32 7.48 0.0M
2021-06-24 7.36 7.36 7.35 7.35 0.0M
2021-06-23 7.37 7.37 7.32 7.32 0.0M
2021-06-22 7.32 7.35 7.28 7.35 0.0M
2021-06-21 7.14 7.30 7.14 7.30 0.0M
2021-06-18 7.27 7.27 7.25 7.25 0.0M
2021-06-17 7.26 7.34 7.26 7.33 0.0M
2021-06-16 7.23 7.25 7.23 7.25 0.0M
2021-06-15 7.30 7.32 7.22 7.27 0.0M
2021-06-14 7.38 7.38 7.33 7.33 0.0M
2021-06-11 7.25 7.34 7.23 7.34 0.0M
2021-06-10 7.21 7.25 7.18 7.18 0.0M
2021-06-09 7.19 7.19 7.11 7.12 0.0M
2021-06-08 7.24 7.24 7.16 7.20 0.0M
2021-06-07 7.33 7.34 7.23 7.23 0.0M
2021-06-04 7.60 7.63 7.42 7.43 0.0M
2021-06-03 7.23 7.25 7.23 7.25 0.0M
2021-06-02 7.25 7.31 7.23 7.24 0.0M
2021-06-01 7.19 7.27 7.19 7.26 0.0M
2021-05-28 7.19 7.19 7.16 7.16 0.0M
2021-05-27 7.19 7.19 7.16 7.16 0.0M
2021-05-26 7.10 7.11 7.10 7.11 0.0M
2021-05-25 7.26 7.31 7.25 7.28 0.0M
2021-05-21 7.24 7.24 7.22 7.22 0.0M
2021-05-20 7.29 7.29 7.20 7.21 0.0M
2021-05-19 7.29 7.31 7.19 7.20 0.0M
2021-05-18 7.43 7.43 7.37 7.37 0.0M
2021-05-17 7.41 7.41 7.36 7.40 0.0M
2021-05-14 7.23 7.40 7.18 7.40 0.0M
2021-05-12 7.45 7.45 6.87 7.16 0.0M
2021-05-11 7.26 7.51 7.26 7.45 1.0M
2021-05-10 7.70 7.70 7.56 7.57 0.0M
2021-05-07 7.41 7.56 7.38 7.56 0.0M
2021-05-06 7.44 7.44 7.38 7.43 0.0M
2021-05-05 7.36 7.40 7.36 7.40 0.0M
2021-05-04 7.34 7.34 7.34 7.34 0.0M
2021-04-30 7.95 8.00 7.95 7.97 0.0M
2021-04-29 7.95 8.07 7.95 8.02 0.0M
2021-04-28 7.96 7.97 7.93 7.93 0.0M
2021-04-27 7.88 7.94 7.88 7.94 0.0M
2021-04-26 7.97 7.99 7.97 7.98 0.3M
2021-04-23 7.85 7.96 7.85 7.93 0.0M
2021-04-22 7.79 7.87 7.79 7.85 0.0M
2021-04-21 8.02 8.05 7.61 7.78 0.0M
2021-04-20 7.94 8.01 7.92 8.00 0.0M
2021-04-19 8.00 8.00 7.90 7.90 0.0M
2021-04-16 7.95 7.95 7.94 7.94 0.0M
2021-04-15 7.82 7.90 7.79 7.84 0.0M
2021-04-14 7.91 7.94 7.86 7.87 0.0M
2021-04-13 7.87 8.09 7.86 7.93 0.0M
2021-04-12 7.84 7.85 7.84 7.85 0.0M
2021-04-09 7.79 7.86 7.79 7.86 0.0M
2021-04-08 7.62 7.64 7.62 7.64 0.0M
2021-04-07 7.64 7.65 7.57 7.62 0.0M
2021-04-06 7.68 7.74 7.66 7.66 0.0M
2021-04-01 7.37 7.67 7.37 7.63 0.0M
2021-03-31 7.19 7.33 7.18 7.26 0.0M
2021-03-30 7.15 7.17 7.15 7.17 0.0M
2021-03-29 7.09 7.15 7.09 7.15 0.0M
2021-03-26 7.11 7.12 7.09 7.12 0.0M
2021-03-25 7.08 7.08 7.08 7.08 0.0M
2021-03-24 6.95 7.08 6.94 7.08 0.0M
2021-03-23 7.07 7.07 7.03 7.04 0.0M
2021-03-22 7.04 7.23 7.04 7.09 0.0M
2021-03-19 7.07 7.07 7.07 7.07 0.0M
2021-03-18 7.10 7.24 7.10 7.19 0.0M
2021-03-17 6.95 6.95 6.92 6.92 0.0M
2021-03-16 6.99 6.99 6.93 6.93 0.0M
2021-03-15 7.05 7.05 6.98 6.98 0.0M
2021-03-12 6.85 6.98 6.85 6.95 0.0M
2021-03-11 6.91 6.91 6.91 6.91 0.0M
2021-03-10 6.98 7.14 6.98 6.99 0.0M
2021-03-09 7.10 7.10 7.06 7.06 0.0M
2021-03-08 6.85 7.16 6.85 7.16 0.0M
2021-03-05 6.45 6.67 6.43 6.67 0.0M
2021-03-04 6.75 6.75 6.59 6.60 0.0M
2021-03-03 6.75 6.84 6.75 6.76 0.0M
2021-03-02 6.63 6.83 6.63 6.83 0.0M
2021-03-01 6.60 6.71 6.60 6.71 0.0M
2021-02-26 6.57 6.60 6.51 6.54 0.0M
2021-02-25 6.91 6.91 6.70 6.70 0.0M
2021-02-24 6.85 6.87 6.66 6.83 0.0M
2021-02-23 6.62 6.65 6.42 6.60 0.0M
2021-02-22 6.50 6.59 6.50 6.59 0.0M
2021-02-19 6.32 6.40 6.32 6.40 0.0M
2021-02-17 6.41 6.44 6.41 6.44 0.0M
2021-02-16 6.36 6.44 6.36 6.44 0.0M
2021-02-15 6.36 6.39 6.36 6.39 0.0M
2021-02-12 6.52 6.52 6.41 6.43 0.0M
2021-02-11 6.41 6.57 6.41 6.55 0.0M
2021-02-10 6.44 6.45 6.35 6.35 0.0M
2021-02-09 6.46 6.46 6.34 6.35 0.0M
2021-02-08 6.35 6.46 6.35 6.46 0.0M
2021-02-05 6.34 6.36 6.34 6.36 0.0M
2021-02-04 6.50 6.50 6.31 6.34 0.0M
2021-02-03 6.52 6.70 6.43 6.43 0.0M
2021-02-02 6.22 6.45 6.22 6.45 0.0M
2021-02-01 6.23 6.23 6.23 6.23 0.0M
2021-01-29 6.09 6.20 6.09 6.16 0.0M
2021-01-28 6.19 6.19 6.19 6.19 0.0M
2021-01-27 6.16 6.16 6.12 6.12 0.0M
2021-01-26 6.07 6.07 6.06 6.06 0.0M
2021-01-25 6.14 6.14 5.94 5.94 0.4M
2021-01-22 6.14 6.14 6.12 6.12 0.2M
2021-01-21 6.27 6.27 6.27 6.27 0.0M
2021-01-19 6.35 6.35 6.27 6.30 0.0M
2021-01-15 6.36 6.36 6.30 6.30 0.0M
2021-01-14 6.26 6.26 6.26 6.26 0.0M
2021-01-13 6.16 6.16 6.13 6.13 0.0M
2021-01-12 6.13 6.13 6.13 6.13 0.0M
2021-01-11 6.02 6.06 6.01 6.06 0.0M
2021-01-08 6.09 6.09 6.09 6.09 0.0M
2021-01-07 6.13 6.13 6.13 6.13 0.0M