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
2024-12-30 13.05 13.16 13.02 13.05 0.0M
2024-12-27 13.06 13.16 13.06 13.06 0.0M
2024-12-23 12.74 12.86 12.72 12.74 0.0M
2024-12-20 12.72 12.72 12.66 12.72 0.0M
2024-12-19 12.64 12.74 12.56 12.64 0.0M
2024-12-18 12.76 12.92 12.66 12.76 0.0M
2024-12-17 12.06 12.06 12.06 12.06 0.0M
2024-12-16 12.02 12.08 12.00 12.02 0.0M
2024-12-12 12.14 12.18 12.14 12.14 0.0M
2024-12-11 12.12 12.26 12.10 12.12 0.0M
2024-12-10 12.12 12.14 12.10 12.12 0.0M
2024-12-09 12.18 12.42 12.16 12.18 0.0M
2024-12-06 12.24 12.40 12.24 12.24 0.0M
2024-12-05 11.98 12.06 11.98 11.98 0.0M
2024-12-04 12.12 12.20 12.10 12.12 0.0M
2024-12-03 12.10 12.16 12.10 12.10 0.0M
2024-12-02 12.10 12.14 12.06 12.10 0.0M
2024-11-29 12.00 12.04 11.96 12.00 0.0M
2024-11-28 11.94 11.94 11.94 11.94 0.0M
2024-11-27 11.82 11.86 11.76 11.82 0.0M
2024-11-26 11.80 11.84 11.74 11.80 0.0M
2024-11-25 11.82 11.86 11.82 11.82 0.0M
2024-11-22 11.76 11.92 11.76 11.76 0.0M
2024-11-21 11.88 11.88 11.76 11.88 0.0M
2024-11-20 11.76 12.32 11.64 11.76 0.0M
2024-11-19 11.92 11.92 11.92 11.92 0.0M
2024-11-18 12.15 12.16 12.06 12.15 0.0M
2024-11-15 11.98 11.98 11.90 11.98 0.0M
2024-11-14 12.00 12.00 11.94 12.00 0.0M
2024-11-13 11.76 11.82 11.76 11.76 0.0M
2024-11-12 11.92 11.92 11.92 11.92 0.0M
2024-11-11 12.10 12.10 11.90 12.10 0.0M
2024-11-08 11.86 11.86 11.76 11.86 0.0M
2024-11-07 11.88 12.08 11.86 11.88 0.0M
2024-11-06 11.88 11.88 11.88 11.88 0.0M
2024-11-05 11.66 11.78 11.60 11.66 0.0M
2024-11-04 11.78 11.78 11.76 11.78 0.0M
2024-11-01 11.96 11.96 11.86 11.96 0.0M
2024-10-31 11.82 11.82 11.76 11.82 0.0M
2024-10-30 12.02 12.02 12.02 12.02 0.0M
2024-10-29 12.16 12.16 12.14 12.16 0.0M
2024-10-28 12.12 12.12 12.02 12.12 0.0M
2024-10-25 11.98 11.98 11.92 11.98 0.0M
2024-10-24 11.80 11.80 11.80 11.80 0.0M
2024-10-23 11.88 11.92 11.88 11.88 0.0M
2024-10-22 11.98 11.98 11.86 11.98 0.0M
2024-10-21 12.01 12.08 11.98 12.01 0.0M
2024-10-18 12.02 12.02 11.88 12.02 0.0M
2024-10-17 11.72 11.80 11.62 11.72 0.0M
2024-10-15 11.70 11.72 11.62 11.70 0.0M
2024-10-14 11.58 11.70 11.58 11.58 0.0M
2024-10-11 11.68 11.68 11.68 11.68 0.0M
2024-10-10 11.72 11.72 11.62 11.72 0.0M
2024-10-09 11.76 11.76 11.60 11.76 0.0M
2024-10-08 11.56 11.64 11.56 11.56 0.0M
2024-10-07 11.70 11.82 11.62 11.70 0.0M
2024-10-04 11.53 11.53 11.48 11.53 0.0M
2024-10-03 11.60 11.60 11.60 11.60 0.0M
2024-10-02 11.64 11.64 11.64 11.64 0.0M
2024-10-01 11.36 11.56 11.32 11.36 0.0M
2024-09-30 11.36 11.44 11.36 11.36 0.0M
2024-09-27 11.54 11.56 11.50 11.54 0.0M
2024-09-26 11.64 11.64 11.42 11.64 0.0M
2024-09-25 11.42 11.48 11.42 11.42 0.0M
2024-09-24 11.52 11.52 11.52 11.52 0.0M
2024-09-23 11.38 11.48 11.32 11.38 0.0M
2024-09-20 11.28 11.38 11.28 11.28 0.0M
2024-09-19 11.54 11.54 11.50 11.54 0.0M
2024-09-18 11.40 11.40 11.36 11.40 0.0M
2024-09-17 11.44 11.44 11.36 11.44 0.0M
2024-09-16 11.30 11.34 11.30 11.30 0.0M
2024-09-12 11.38 11.44 11.38 11.38 0.0M
2024-09-11 11.32 11.32 11.32 11.32 0.0M
2024-09-10 11.32 11.42 11.32 11.32 0.0M
2024-09-09 11.42 11.42 11.36 11.42 0.0M
2024-09-05 11.56 11.56 11.54 11.56 0.0M
2024-09-04 11.46 11.52 11.40 11.46 0.0M
2024-09-03 11.80 12.06 11.80 11.80 0.0M
2024-09-02 12.10 12.10 12.06 12.10 0.0M
2024-08-30 12.08 12.14 12.02 12.08 0.1M
2024-08-29 12.04 12.04 12.04 12.04 0.0M
2024-08-28 12.18 12.18 12.04 12.18 0.0M
2024-08-27 12.14 12.14 12.14 12.14 0.0M
2024-08-26 12.16 12.20 12.10 12.16 0.0M
2024-08-23 12.16 12.16 12.08 12.16 0.0M
2024-08-22 12.10 12.10 12.10 12.10 0.0M
2024-08-21 12.10 12.10 12.00 12.10 0.0M
2024-08-20 12.02 12.14 12.02 12.02 0.0M
2024-08-19 12.28 12.28 12.20 12.28 0.0M
2024-08-16 12.16 12.22 11.98 12.16 0.0M
2024-08-15 12.02 12.04 11.96 12.02 0.0M
2024-08-14 11.90 11.90 11.88 11.90 0.0M
2024-08-13 11.78 11.78 11.70 11.78 0.0M
2024-08-12 11.74 11.74 11.66 11.74 0.0M
2024-08-09 11.62 11.62 11.62 11.62 0.0M
2024-08-08 11.48 11.54 11.42 11.48 0.0M
2024-08-07 11.56 11.58 11.56 11.56 0.0M
2024-08-06 11.50 11.56 11.38 11.50 0.0M
2024-08-05 11.48 11.48 11.12 11.48 0.0M
2024-08-02 11.78 12.24 11.78 11.78 0.0M
2024-07-31 12.54 12.60 12.34 12.54 0.0M
2024-07-30 12.52 12.52 12.52 12.52 0.0M
2024-07-29 12.60 12.84 12.60 12.60 0.0M
2024-07-26 12.82 12.84 12.82 12.82 0.0M
2024-07-25 13.12 13.18 13.12 13.12 0.0M
2024-07-24 13.46 13.60 13.46 13.46 0.0M
2024-07-23 13.44 13.44 13.44 13.44 0.0M
2024-07-22 13.40 13.50 13.34 13.40 0.0M
2024-07-19 13.40 13.44 13.26 13.40 0.0M
2024-07-18 13.34 13.40 13.30 13.34 0.0M
2024-07-16 13.30 13.30 13.30 13.30 0.0M
2024-07-15 13.48 13.48 13.42 13.48 0.0M
2024-07-08 13.16 13.16 13.16 13.16 0.2M
2024-07-05 13.40 13.40 13.22 13.22 0.0M
2024-07-04 13.56 13.56 13.36 13.52 0.0M
2024-07-01 13.20 13.40 13.18 13.40 0.0M
2024-06-28 13.20 13.30 13.20 13.22 0.0M
2024-06-27 12.96 13.22 12.96 13.20 0.7M
2024-06-26 13.02 13.02 12.98 12.98 0.0M
2024-06-25 13.16 13.16 13.08 13.10 0.2M
2024-06-24 13.18 13.30 13.18 13.30 0.0M
2024-06-21 13.18 13.20 13.06 13.08 0.0M
2024-06-20 13.16 13.42 13.16 13.42 0.0M
2024-06-19 12.84 13.10 12.84 13.10 0.0M
2024-06-18 12.76 13.10 12.76 13.10 0.0M
2024-06-17 12.54 12.58 12.50 12.58 0.4M
2024-06-12 12.90 12.90 12.76 12.76 0.0M
2024-06-11 12.92 13.10 12.92 13.10 0.0M
2024-06-10 12.86 12.92 12.70 12.92 0.0M
2024-06-07 12.94 13.16 12.88 13.12 0.0M
2024-06-06 13.34 13.34 13.24 13.24 0.0M
2024-06-05 12.30 12.48 12.30 12.48 0.0M
2024-06-04 12.26 12.42 12.24 12.42 0.0M
2024-06-03 12.20 12.28 12.16 12.24 0.0M
2024-05-31 11.94 12.22 11.86 12.22 0.0M
2024-05-30 11.86 11.86 11.64 11.86 0.0M
2024-05-28 12.40 12.44 11.98 11.98 0.0M
2024-05-27 12.70 12.70 12.36 12.42 0.0M
2024-05-24 11.96 12.18 11.96 12.18 0.3M
2024-05-23 12.02 12.06 12.00 12.02 0.0M
2024-05-22 11.84 12.04 11.84 12.04 0.0M
2024-05-21 11.56 11.68 11.56 11.68 0.0M
2024-05-17 11.64 11.68 11.62 11.68 0.0M
2024-05-16 11.50 11.74 11.50 11.72 0.0M
2024-05-15 11.46 11.46 11.46 11.46 0.0M
2024-05-14 11.66 11.68 11.62 11.68 0.0M
2024-05-13 11.78 11.84 11.78 11.84 0.0M
2024-05-10 11.88 11.90 11.76 11.90 0.0M
2024-05-08 11.58 11.58 11.54 11.54 0.0M
2024-05-07 11.54 11.66 11.54 11.66 0.0M
2024-05-06 11.42 11.46 11.42 11.46 0.7M
2024-05-03 11.26 11.48 11.26 11.42 0.0M
2024-05-02 11.10 11.52 11.10 11.26 0.0M
2024-04-30 10.76 10.76 10.70 10.70 0.0M
2024-04-29 10.82 10.82 10.82 10.82 0.0M
2024-04-26 10.66 10.68 10.66 10.68 0.0M
2024-04-25 10.60 10.76 10.60 10.74 0.0M
2024-04-24 10.68 10.68 10.56 10.58 0.0M
2024-04-23 10.86 10.94 10.82 10.88 0.0M
2024-04-22 10.82 10.82 10.80 10.80 0.0M
2024-04-19 10.92 11.12 10.92 11.12 0.0M
2024-04-18 11.04 11.04 10.96 11.04 0.0M
2024-04-17 11.10 11.12 10.94 11.00 0.0M
2024-04-16 11.06 11.06 11.02 11.02 0.0M
2024-04-15 11.38 11.38 11.38 11.38 0.0M
2024-04-12 11.42 11.46 11.30 11.30 0.0M
2024-04-11 11.32 11.32 11.24 11.24 0.0M
2024-04-10 11.10 11.12 11.00 11.08 0.0M
2024-04-09 11.16 11.16 11.12 11.12 0.0M
2024-04-08 11.08 11.28 11.04 11.22 0.0M
2024-04-05 11.16 11.22 11.14 11.18 0.0M
2024-04-04 11.20 11.24 11.16 11.24 0.0M
2024-04-03 11.34 11.34 11.28 11.30 0.0M
2024-04-02 11.26 11.30 11.16 11.18 0.0M
2024-03-28 11.38 11.38 11.32 11.32 0.0M
2024-03-27 11.56 11.56 11.20 11.32 0.0M
2024-03-26 11.52 11.62 11.52 11.62 0.0M
2024-03-25 11.86 12.08 11.86 12.08 0.0M
2024-03-22 11.86 11.88 11.84 11.84 0.0M
2024-03-21 11.88 11.98 11.84 11.98 0.0M
2024-03-20 11.84 11.84 11.82 11.82 0.0M
2024-03-18 11.88 11.96 11.86 11.90 0.0M
2024-03-15 12.08 12.08 11.82 11.84 0.0M
2024-03-14 12.10 12.12 12.08 12.12 0.0M
2024-03-13 11.70 11.94 11.70 11.94 0.0M
2024-03-12 11.76 11.80 11.74 11.74 0.0M
2024-03-11 11.76 11.76 11.72 11.76 0.0M
2024-03-08 11.80 11.84 11.74 11.84 0.0M
2024-03-07 12.16 12.16 12.06 12.06 0.0M
2024-03-06 12.16 12.16 12.10 12.12 0.0M
2024-03-05 12.30 12.30 12.26 12.28 0.0M
2024-03-04 12.40 12.52 12.40 12.46 0.0M
2024-03-01 12.70 12.74 12.56 12.60 0.0M
2024-02-29 12.60 12.66 12.54 12.64 0.0M
2024-02-28 12.48 12.54 12.48 12.54 0.0M
2024-02-27 12.22 12.32 12.22 12.32 0.0M
2024-02-26 12.02 12.30 12.02 12.30 0.0M
2024-02-23 12.16 12.22 12.16 12.22 0.0M
2024-02-22 11.94 12.22 11.94 12.20 0.0M
2024-02-21 12.30 12.54 12.10 12.14 0.0M
2024-02-20 11.80 11.88 11.76 11.88 0.0M
2024-02-19 11.74 11.74 11.70 11.72 0.0M
2024-02-16 11.76 11.86 11.72 11.82 0.0M
2024-02-15 11.60 11.72 11.60 11.72 0.0M
2024-02-14 11.48 11.56 11.48 11.54 0.0M
2024-02-13 11.58 11.58 11.44 11.46 0.0M
2024-02-12 11.60 11.60 11.60 11.60 0.0M
2024-02-09 11.26 11.38 11.26 11.30 0.0M
2024-02-08 11.36 11.40 11.36 11.36 0.0M
2024-02-07 11.36 11.36 11.30 11.34 0.0M
2024-02-06 11.28 11.40 11.26 11.38 0.0M
2024-02-05 11.28 11.46 11.28 11.28 0.0M
2024-02-02 11.24 11.30 11.24 11.30 0.0M
2024-02-01 11.26 11.38 11.16 11.16 0.0M
2024-01-31 11.18 11.22 11.18 11.22 0.0M
2024-01-30 11.04 11.04 10.96 10.96 0.0M
2024-01-29 11.00 11.16 11.00 11.10 0.0M
2024-01-26 10.64 11.08 10.64 11.07 0.0M
2024-01-25 10.46 10.46 10.44 10.46 0.0M
2024-01-24 10.52 10.52 10.46 10.48 0.0M
2024-01-23 10.50 10.56 10.40 10.40 0.0M
2024-01-22 10.54 10.54 10.54 10.54 0.0M
2024-01-19 10.60 10.60 10.46 10.46 0.0M
2024-01-18 10.72 10.72 10.54 10.56 0.0M
2024-01-17 10.78 10.80 10.64 10.80 0.0M
2024-01-16 10.88 10.88 10.76 10.86 0.0M
2024-01-15 10.94 10.94 10.86 10.92 0.0M
2024-01-12 10.78 10.94 10.78 10.86 0.0M
2024-01-11 11.06 11.20 10.98 10.98 0.2M
2024-01-10 10.78 11.10 10.78 11.10 0.0M