Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Swiss - Delayed Quote CHF

Glarner Kantonalbank (GLKBN.SW)

Compare
22.30
+0.10
+(0.45%)
At close: 5:31:08 PM GMT+2
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202522.3022.3022.2022.3022.304,291
Apr 15, 202522.4022.4022.2022.2022.207,163
Apr 14, 202522.0022.3022.0022.2022.205,329
Apr 11, 202522.0022.0021.9022.0022.009,808
Apr 10, 202522.0022.0021.9022.0022.008,560
Apr 9, 202521.7021.8021.5021.7021.703,649
Apr 8, 202521.8022.0021.6021.9021.907,266
Apr 7, 202521.7021.8021.4021.6021.607,579
Apr 4, 202522.5022.5021.8021.8021.8017,221
Apr 3, 202522.6022.6022.3022.3022.302,891
Apr 2, 202522.7022.7022.4022.6022.602,724
Apr 1, 202522.7022.7022.6022.7022.704,732
Mar 31, 202522.8022.8022.4022.6022.608,375
Mar 28, 202522.8022.8022.7022.8022.802,306
Mar 27, 202522.8022.8022.7022.8022.802,456
Mar 26, 202522.8022.8022.7022.8022.804,083
Mar 25, 202522.7022.8022.6022.8022.802,584
Mar 24, 202522.7022.7022.6022.7022.707,694
Mar 21, 202522.7022.7022.4022.4022.403,615
Mar 20, 202522.7022.7022.6022.6022.602,172
Mar 19, 202522.6022.6022.5022.6022.605,099
Mar 18, 202522.6022.6022.3022.5022.504,266
Mar 17, 202522.6022.6022.4022.6022.604,023
Mar 14, 202522.5022.5022.3022.5022.503,016
Mar 13, 202522.4022.5022.3022.3022.303,325
Mar 12, 202522.4022.4022.3022.3022.304,844
Mar 11, 202522.4022.4022.2022.3022.304,856
Mar 10, 202522.5022.6022.3022.3022.307,689
Mar 7, 202522.7022.7022.4022.5022.507,089
Mar 6, 202522.7022.7022.6022.6022.602,224
Mar 5, 202522.7022.8022.6022.6022.604,843
Mar 4, 202522.8022.8022.6022.6022.606,556
Mar 3, 202522.7022.8022.7022.7022.705,678
Feb 28, 202522.8022.8022.7022.7022.701,662
Feb 27, 202522.8022.9022.6022.8022.809,559
Feb 26, 202522.7022.7022.6022.7022.702,905
Feb 25, 202522.7022.7022.5022.6022.607,053
Feb 24, 202522.7022.8022.6022.7022.707,669
Feb 21, 202522.7022.7022.5022.6022.607,078
Feb 20, 202522.7022.7022.5022.6022.6011,192
Feb 19, 202522.8022.8022.6022.6022.602,224
Feb 18, 202522.7022.8022.7022.7022.709,514
Feb 17, 202522.7022.7022.6022.7022.709,030
Feb 14, 202522.7022.7022.5022.5022.504,015
Feb 13, 202523.0023.0022.6022.7022.7011,451
Feb 12, 202523.0023.0022.8023.0023.0011,373
Feb 11, 202523.0023.0022.9023.0023.0016,171
Feb 10, 202523.0023.0022.8022.9022.908,046
Feb 7, 202522.6023.0022.5023.0023.0026,707
Feb 6, 202522.4022.5022.2022.5022.505,939
Feb 5, 202522.2022.4022.1022.3022.306,560
Feb 4, 202522.2022.2022.1022.1022.101,722
Feb 3, 202522.0022.2022.0022.2022.206,360
Jan 31, 202522.0022.2022.0022.2022.209,749
Jan 30, 202522.1022.1022.0022.1022.106,966
Jan 29, 202522.1022.1021.9022.1022.1010,209
Jan 28, 202522.1022.1021.9022.0022.0015,773
Jan 27, 202522.1022.1022.0022.0022.008,426
Jan 24, 202522.1022.1022.0022.0022.0015,292
Jan 23, 202522.0022.1021.9022.0022.002,276
Jan 22, 202521.9022.1021.9022.1022.106,627
Jan 21, 202521.9022.0021.9022.0022.007,171
Jan 20, 202522.0022.0022.0022.0022.005,806
Jan 17, 202521.9022.1021.9022.0022.006,061
Jan 16, 202522.0022.0021.9022.0022.004,391
Jan 15, 202522.0022.0022.0022.0022.003,979
Jan 14, 202522.0022.0021.8021.8021.802,385
Jan 13, 202522.0022.0021.8022.0022.002,648
Jan 10, 202521.9021.9021.9021.9021.904,676
Jan 9, 202522.0022.1021.6021.9021.9023,412
Jan 8, 202521.9022.0021.8022.0022.005,852
Jan 7, 202521.7022.0021.7021.8021.804,804
Jan 6, 202521.2021.7021.2021.7021.708,900
Jan 3, 202521.0021.2021.0021.2021.202,029
Dec 30, 202421.0021.0020.8021.0021.002,339
Dec 27, 202421.0021.0020.8020.8020.804,390
Dec 23, 202421.0021.0020.7020.9020.906,995
Dec 20, 202421.0021.0020.8020.8020.804,094
Dec 19, 202420.9021.0020.8021.0021.003,493
Dec 18, 202421.1021.1020.8021.0021.006,307
Dec 17, 202421.1021.1021.0021.1021.105,454
Dec 16, 202421.0021.1020.8021.0021.003,614
Dec 13, 202421.0021.1020.8020.8020.8012,113
Dec 12, 202421.0021.0020.9021.0021.003,469
Dec 11, 202421.0021.1020.7020.9020.9019,985
Dec 10, 202421.0021.0020.9021.0021.003,873
Dec 9, 202420.9021.0020.8021.0021.003,017
Dec 6, 202420.7020.8020.6020.8020.804,159
Dec 5, 202420.9021.0020.6020.6020.6013,249
Dec 4, 202421.0021.0020.6020.6020.6014,101
Dec 3, 202421.0021.1020.7020.8020.808,857
Dec 2, 202421.2021.2020.9020.9020.9011,143
Nov 29, 202421.0021.1020.9021.1021.104,195
Nov 28, 202421.3021.3020.7021.0021.0022,581
Nov 27, 202421.3021.3021.0021.2021.203,093
Nov 26, 202421.3021.3020.8021.1021.1018,469
Nov 25, 202421.2021.3021.0021.2021.205,102
Nov 22, 202421.3021.3020.8021.0021.0016,650
Nov 21, 202421.2021.3021.2021.3021.30168
Nov 20, 202421.3021.3021.0021.3021.307,126
Nov 19, 202421.2021.3021.0021.3021.305,922
Nov 18, 202421.2021.2021.0021.2021.202,451
Nov 15, 202421.0021.2021.0021.0021.002,428
Nov 14, 202421.1021.1021.1021.1021.10251
Nov 13, 202421.1021.1021.0021.1021.101,819
Nov 12, 202421.3021.3020.9021.0021.007,951
Nov 11, 202421.4021.4020.9021.1021.1020,512
Nov 8, 202421.2021.4020.9021.2021.2013,012
Nov 7, 202421.4021.4021.4021.4021.402,919
Nov 6, 202421.3021.5021.1021.4021.401,452
Nov 5, 202421.3021.3020.9021.1021.1010,123
Nov 4, 202421.5021.5021.5021.5021.50574
Nov 1, 202421.3021.5021.3021.4021.401,182
Oct 31, 202421.5021.5021.2021.3021.304,895
Oct 30, 202421.4021.7021.4021.6021.606,365
Oct 29, 202421.7021.8021.4021.6021.6016,224
Oct 28, 202422.2022.2021.5021.8021.8024,565
Oct 25, 202422.1022.1022.0022.0022.003,900
Oct 24, 202422.1022.1021.9021.9021.902,091
Oct 23, 202422.0022.2021.9022.1022.101,473
Oct 22, 202421.9022.0021.8022.0022.002,299
Oct 21, 202422.0022.1021.7021.7021.709,087
Oct 18, 202422.3022.4021.7021.8021.8048,640
Oct 17, 202422.2022.5022.0022.3022.3020,852
Oct 16, 202421.8022.2021.8022.1022.1021,743
Oct 15, 202421.6021.8021.6021.8021.802,333
Oct 14, 202421.5022.0021.5021.5021.506,217
Oct 11, 202421.6021.6021.4021.4021.401,911
Oct 10, 202421.4021.6021.3021.5021.501,875
Oct 9, 202421.5021.6021.3021.3021.302,314
Oct 8, 202421.5021.6021.3021.4021.405,802
Oct 7, 202421.2021.5021.2021.4021.406,233
Oct 4, 202421.2021.4021.2021.3021.301,628
Oct 3, 202421.2021.2021.0021.0021.004,115
Oct 2, 202421.2021.2021.0021.0021.001,257
Oct 1, 202421.1021.3021.1021.2021.203,127
Sep 30, 202421.1021.2021.0021.2021.204,864
Sep 27, 202421.0021.1021.0021.0021.004,081
Sep 26, 202421.0021.0020.9021.0021.005,846
Sep 25, 202420.9021.0020.8021.0021.006,102
Sep 24, 202421.0021.0020.9020.9020.901,106
Sep 23, 202421.0021.0020.9020.9020.9011,202
Sep 20, 202421.0021.1021.0021.0021.001,524
Sep 19, 202421.1021.1020.9020.9020.901,231
Sep 18, 202421.0021.3021.0021.2021.204,234
Sep 17, 202421.0021.0020.8021.0021.003,940
Sep 16, 202420.9021.0020.9021.0021.002,397
Sep 13, 202421.0021.0020.9020.9020.904,325
Sep 12, 202421.0021.0020.9020.9020.902,297
Sep 11, 202420.9021.0020.8020.9020.901,856
Sep 10, 202420.9021.0020.8021.0021.005,390
Sep 9, 202421.0021.0020.8020.9020.904,379
Sep 6, 202421.1021.1020.8020.9020.906,878
Sep 5, 202421.0021.2021.0021.0021.002,115
Sep 4, 202421.1021.2021.0021.0021.007,222
Sep 3, 202421.1021.1021.0021.0021.0013,370
Sep 2, 202421.3021.3021.1021.1021.1012,494
Aug 30, 202421.2021.2021.1021.2021.207,367
Aug 29, 202421.2021.2021.0021.2021.205,877
Aug 28, 202421.2021.2021.0021.2021.204,093
Aug 27, 202421.3021.3021.0021.2021.204,476
Aug 26, 202421.3021.3021.1021.3021.3010,571
Aug 23, 202421.4021.4021.2021.2021.201,660
Aug 22, 202421.3021.3021.2021.3021.309,261
Aug 21, 202421.2021.4021.1021.3021.3010,687
Aug 20, 202421.2021.2021.0021.1021.106,044
Aug 19, 202421.2021.2021.1021.1021.103,348
Aug 16, 202421.1021.2021.0021.2021.204,464
Aug 15, 202421.3021.3021.2021.2021.202,250
Aug 14, 202421.3021.3021.2021.2021.20915
Aug 13, 202421.3021.3021.1021.2021.20737
Aug 12, 202421.3021.3021.1021.3021.301,309
Aug 9, 202421.3021.4021.1021.3021.303,185
Aug 8, 202421.3021.3021.2021.3021.306,058
Aug 7, 202421.3021.4021.1021.3021.303,799
Aug 6, 202421.3021.3021.2021.2021.203,147
Aug 5, 202421.4021.4021.1021.3021.308,632
Aug 2, 202421.6021.6021.3021.5021.507,019
Jul 31, 202421.6021.6021.5021.6021.605,265
Jul 30, 202421.4021.7021.4021.6021.606,600
Jul 29, 202421.0021.7021.0021.3021.308,552
Jul 26, 202421.0021.0020.9021.0021.003,230
Jul 25, 202420.9021.0020.9021.0021.002,307
Jul 24, 202421.0021.0020.9020.9020.901,080
Jul 23, 202421.0021.0021.0021.0021.00923
Jul 22, 202421.1021.1020.9020.9020.902,778
Jul 19, 202421.0021.1021.0021.1021.101,203
Jul 18, 202420.9021.1020.8020.9020.903,392
Jul 17, 202421.0021.1020.9021.0021.004,217
Jul 16, 202421.0021.0021.0021.0021.00948
Jul 15, 202420.8021.0020.8020.8020.806,052
Jul 12, 202420.9021.0020.8020.9020.906,629
Jul 11, 202421.0021.1020.9021.0021.004,997
Jul 10, 202421.0021.1020.9020.9020.902,480
Jul 9, 202421.2021.2021.0021.1021.1012,193
Jul 8, 202421.1021.2020.9021.2021.2010,744
Jul 5, 202421.1021.1020.9021.0021.004,439
Jul 4, 202421.0021.1021.0021.1021.107,974
Jul 3, 202421.0021.0021.0021.0021.005,396
Jul 2, 202420.9021.0020.8020.9020.905,101
Jul 1, 202421.1021.1020.8020.8020.805,533
Jun 28, 202421.0021.1020.9021.0021.001,604
Jun 27, 202420.9021.0020.9021.0021.00565
Jun 26, 202421.0021.0020.9021.0021.00867
Jun 25, 202421.0021.0020.8021.0021.008,708
Jun 24, 202421.0021.2020.9021.0021.005,942
Jun 21, 202421.1021.1021.0021.0021.004,081
Jun 20, 202421.1021.2021.0021.0021.003,584
Jun 19, 202421.2021.2021.0021.0021.006,973
Jun 18, 202421.3021.3021.1021.2021.202,832
Jun 17, 202421.3021.3021.0021.2021.204,033
Jun 14, 202421.2021.3021.1021.2021.201,858
Jun 13, 202421.3021.3021.2021.2021.202,954
Jun 12, 202421.4021.4021.0021.3021.3020,822
Jun 11, 202421.3021.5021.2021.3021.304,828
Jun 10, 202421.2021.4021.2021.4021.401,137
Jun 7, 202421.4021.4021.1021.2021.2011,189
Jun 6, 202421.3021.4021.3021.3021.307,568
Jun 5, 202421.3021.3021.2021.2021.206,033
Jun 4, 202421.5021.5021.3021.4021.409,258
Jun 3, 202421.6021.6021.4021.4021.403,511
May 31, 202421.5021.5021.4021.5021.505,876
May 30, 202421.5021.5021.4021.5021.503,959
May 29, 202421.5021.5021.3021.4021.406,005
May 28, 202421.4021.5021.3021.5021.508,785
May 27, 202421.3021.4021.2021.4021.4012,189
May 24, 202421.1021.4021.1021.3021.308,866
May 23, 202421.5021.5021.2021.2021.204,793
May 22, 202421.3021.4021.2021.4021.404,015
May 21, 202421.1021.4021.1021.2021.202,735
May 17, 202421.2021.3021.1021.2021.204,432
May 16, 202421.3021.3021.1021.1021.1013,181
May 15, 202421.3021.3021.2021.3021.309,574
May 14, 202421.4021.4021.3021.3021.3015,983
May 13, 202421.6021.7021.3021.4021.4014,875
May 10, 202421.5021.7021.4021.5021.5010,616
May 8, 202421.4021.6021.4021.6021.603,455
May 7, 202421.6021.7021.5021.5021.504,129
May 6, 202421.7021.7021.5021.6021.607,359
May 3, 202421.7021.8021.5021.6021.603,041
May 2, 202421.6021.7021.4021.6021.603,976
Apr 30, 2024 1.10 Dividend
Apr 30, 202421.4021.6021.4021.6021.6010,690
Apr 29, 202422.3022.4022.1022.4021.3011,219
Apr 26, 202422.3022.3022.1022.3021.208,246
Apr 25, 202422.4022.4022.2022.3021.205,853
Apr 24, 202422.3022.4022.3022.4021.307,312
Apr 23, 202422.2022.4022.1022.2021.119,641
Apr 22, 202422.7022.7022.1022.2021.118,556
Apr 19, 202422.4022.5022.0022.5021.4049,087
Apr 18, 202422.5022.5022.4022.5021.404,077
Apr 17, 202422.5022.5022.4022.5021.406,407
Apr 16, 202422.5022.5022.4022.4021.304,573

Related Tickers

BCVN.SW Banque Cantonale Vaudoise
98.80
+1.07%
 
BEKN.SW Berner Kantonalbank AG
248.50
+0.20%
 
VATN.SW Valiant Holding AG
120.60
-0.17%
 
TKBP.SW Thurgauer Kantonalbank
143.50
0.00%
 
BSKP.SW Basler Kantonalbank
76.60
+0.52%
 
SGKN.SW St. Galler Kantonalbank AG
492.50
+0.10%
 
LUKN.SW Luzerner Kantonalbank AG
71.00
+0.57%
 
SNBN.SW Schweizerische Nationalbank
3,390.00
+0.30%
 
MTRO.L Metro Bank Holdings PLC
92.60
-0.86%