Swiss - Delayed Quote CHF

Gurit Holding AG (GURN.SW)

15.52
+0.22
+(1.44%)
At close: May 21 at 5:31:43 PM GMT+2
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
May 21, 202515.0215.5415.0215.5215.523,053
May 20, 202515.3215.3215.0615.3015.301,285
May 19, 202515.1215.8015.1215.3615.365,651
May 16, 202515.6815.9415.6815.9415.941,493
May 15, 202514.6015.9814.4215.9815.986,646
May 14, 202514.5014.6014.3814.4814.483,151
May 13, 202514.0014.6013.6814.6014.6017,044
May 12, 202513.8014.0013.7413.8013.806,198
May 9, 202513.9613.9613.5813.6213.621,101
May 8, 202513.9813.9813.6613.6613.665,754
May 7, 202513.9813.9813.2613.9813.9811,929
May 6, 202513.5013.9613.2013.7213.728,667
May 5, 202513.9813.9813.2213.5213.525,346
May 2, 202512.9814.9212.9614.0614.066,988
Apr 30, 202512.7012.9812.6612.9812.981,058
Apr 29, 202512.8412.9612.7012.7212.722,247
Apr 28, 202512.4412.7612.4412.7012.702,512
Apr 25, 202512.5812.7212.5212.5412.541,982
Apr 24, 202512.5812.6612.4412.5812.582,209
Apr 23, 202512.6012.8612.4012.5612.563,085
Apr 22, 202513.1013.1012.3012.3412.347,430
Apr 17, 202513.2413.3013.1013.1013.103,944
Apr 16, 202513.7013.7013.2213.5013.505,785
Apr 15, 202513.6413.7613.5813.7613.76644
Apr 14, 202513.2213.6813.2213.6413.64897
Apr 11, 202513.4414.0013.2014.0014.007,078
Apr 10, 202514.1814.1813.6014.0014.006,982
Apr 9, 202514.0014.0013.3213.3813.385,701
Apr 8, 202513.7814.0413.4014.0014.007,301
Apr 7, 202512.5014.8212.5014.0014.0014,896
Apr 4, 202514.6014.7013.4213.4413.4416,892
Apr 3, 202515.1215.1214.5014.5014.508,916
Apr 2, 202515.5015.5415.0815.2615.262,494
Apr 1, 202515.3215.4215.2415.3015.309,691
Mar 31, 202515.5215.5215.2415.3615.364,449
Mar 28, 202515.6015.7015.3415.3615.364,648
Mar 27, 202515.6816.0015.5415.5615.561,962
Mar 26, 202515.7815.8415.5015.5615.566,490
Mar 25, 202515.8015.8015.5015.8015.8013,516
Mar 24, 202515.6415.8015.6415.8015.801,369
Mar 21, 202515.8816.1415.5416.1416.145,349
Mar 20, 202516.0816.2015.8816.1016.104,365
Mar 19, 202516.1016.2016.0016.1616.162,499
Mar 18, 202516.0016.2015.8816.2016.202,270
Mar 17, 202515.7616.1415.7616.0216.021,204
Mar 14, 202516.0016.1415.3415.9615.9643,545
Mar 13, 202515.9016.0015.7815.8815.882,053
Mar 12, 202515.7616.3615.7216.2016.205,650
Mar 11, 202516.2016.6015.6015.7015.708,550
Mar 10, 202516.8416.9016.1616.6416.644,714
Mar 7, 202516.2416.8215.8216.7616.7614,300
Mar 6, 202516.0816.3016.0416.0416.044,296
Mar 5, 202516.1416.1815.7415.7415.749,049
Mar 4, 202515.9015.9015.5015.6415.647,584
Mar 3, 202515.5017.0015.5015.7615.7620,206
Feb 28, 202517.7017.7015.6016.2216.2222,304
Feb 27, 202517.6217.7017.2817.3617.364,543
Feb 26, 202516.9817.8216.9817.5817.5815,797
Feb 25, 202516.9817.1016.8016.9616.963,731
Feb 24, 202517.4017.4016.9017.1417.142,496
Feb 21, 202516.9017.3016.8816.9416.943,264
Feb 20, 202517.2617.6216.6016.9616.968,846
Feb 19, 202517.9218.3016.9817.0617.0613,133
Feb 18, 202517.6018.2217.3818.1218.127,888
Feb 17, 202518.3018.3017.8017.8017.8016,067
Feb 14, 202517.8018.3017.5418.2418.246,307
Feb 13, 202516.9017.7016.8217.5417.549,727
Feb 12, 202517.0417.3216.2016.3816.3811,166
Feb 11, 202517.5617.6617.0417.0417.046,702
Feb 10, 202517.4817.5817.2017.5017.505,117
Feb 7, 202517.2018.5617.2017.4817.4822,013
Feb 6, 202518.0018.0017.2017.2817.2811,519
Feb 5, 202518.1018.1017.0417.3617.363,446
Feb 4, 202518.2218.2217.0417.2417.2413,142
Feb 3, 202518.2418.6416.7017.7617.7641,527
Jan 31, 202517.7019.3217.7018.5018.5047,758
Jan 30, 202514.8618.1414.6817.7017.7052,975
Jan 29, 202514.4814.9014.2414.8014.8013,294
Jan 28, 202514.7014.9014.3614.3614.364,710
Jan 27, 202514.2814.7813.9414.6614.6610,823
Jan 24, 202513.5014.4813.5014.4014.4012,764
Jan 23, 202514.6014.6013.7013.9213.925,269
Jan 22, 202513.8014.6013.8014.4014.403,125
Jan 21, 202513.9014.5213.4014.2614.267,861
Jan 20, 202513.3813.8413.2413.6213.624,616
Jan 17, 202513.3613.8413.1813.4213.425,198
Jan 16, 202513.8213.9612.7812.8012.806,765
Jan 15, 202513.2613.5612.9813.0213.029,859
Jan 14, 202514.0014.0013.2613.2613.2610,276
Jan 13, 202513.5214.7013.5213.6413.645,548
Jan 10, 202514.6614.7413.7013.7613.7616,598
Jan 9, 202514.6814.8413.9614.5014.5014,350
Jan 8, 202515.7615.7613.7213.9813.9828,359
Jan 7, 202515.3816.1215.3815.7615.7611,907
Jan 6, 202515.7615.7614.7215.3615.3611,098
Jan 3, 202515.3815.9815.1015.3215.3210,152
Dec 30, 202415.2615.8814.5815.2015.2032,593
Dec 27, 202413.8215.5813.8015.1815.1822,969
Dec 23, 202413.0014.5012.2613.8413.8442,493
Dec 20, 202412.2412.2411.6011.9811.9827,641
Dec 19, 202412.7012.7012.2012.2012.208,984
Dec 18, 202413.1813.1812.4812.6012.608,554
Dec 17, 202412.8013.3212.7012.9412.9414,216
Dec 16, 202412.3013.7012.3013.4013.4024,076
Dec 13, 202412.7412.7412.2612.3212.325,800
Dec 12, 202412.2412.6612.2412.6412.645,657
Dec 11, 202412.3812.7412.0012.4012.4020,750
Dec 10, 202412.8012.8012.1612.3812.387,921
Dec 9, 202412.5012.6212.2012.3012.308,001
Dec 6, 202412.8812.9612.4412.6212.628,437
Dec 5, 202413.7013.7012.8012.8812.8822,402
Dec 4, 202411.5213.6411.5213.6013.6037,869
Dec 3, 202411.8411.9611.5011.5011.504,372
Dec 2, 202411.2612.5011.1011.7411.7417,647
Nov 29, 202411.7811.8411.2811.3611.3615,008
Nov 28, 202411.3011.9811.0011.5811.5824,166
Nov 27, 202413.4213.5011.1011.1011.1046,677
Nov 26, 202411.3414.0010.8013.4213.4263,944
Nov 25, 202410.8411.6210.8011.2011.2065,688
Nov 22, 202411.1011.7010.5410.9610.9653,453
Nov 21, 202411.2011.3011.1211.1411.144,374
Nov 20, 202411.6011.8411.1011.4011.4018,479
Nov 19, 202412.0212.0211.4211.5211.5219,474
Nov 18, 202412.5012.6012.0212.2212.2212,215
Nov 15, 202412.9013.1412.5612.5612.568,816
Nov 14, 202413.0213.2012.6212.8812.8817,141
Nov 13, 202413.7213.7212.8813.0013.0026,280
Nov 12, 202414.2814.5013.8013.8013.8017,138
Nov 11, 202414.9414.9614.4014.5014.5010,585
Nov 8, 202416.0216.0214.8015.0015.0014,192
Nov 7, 202415.3216.4215.2215.8415.8414,565
Nov 6, 202416.7416.8615.2615.2615.2621,208
Nov 5, 202417.4017.4416.8216.8616.8623,963
Nov 4, 202418.6018.7017.1617.4017.4026,254
Nov 1, 202419.0019.4018.5019.4019.4017,571
Oct 31, 202419.5219.6018.5219.0019.0014,411
Oct 30, 202421.8021.8019.2419.6419.6458,414
Oct 29, 202423.1024.3022.8022.8022.8014,118
Oct 28, 202422.0023.0521.7023.0523.054,886
Oct 25, 202422.3022.9022.0522.1022.105,067
Oct 24, 202422.2522.2521.6022.0022.006,064
Oct 23, 202423.3023.7022.0022.3522.3516,781
Oct 22, 202421.6023.6021.4022.8522.8513,125
Oct 21, 202420.9021.9520.9021.2021.207,685
Oct 18, 202420.7021.7020.7020.8020.8011,596
Oct 17, 202421.5021.5020.5520.6020.609,606
Oct 16, 202422.0022.0521.3021.3521.356,941
Oct 15, 202422.7522.7522.0022.0022.007,537
Oct 14, 202423.3023.3022.5522.7022.704,354
Oct 11, 202423.3524.0023.0023.3523.356,695
Oct 10, 202422.9523.5022.4023.3523.355,439
Oct 9, 202423.1023.4522.3523.0023.009,191
Oct 8, 202424.4524.4523.1023.3023.309,096
Oct 7, 202424.1024.6524.1024.5024.506,346
Oct 4, 202424.6024.9524.3024.3024.305,886
Oct 3, 202425.3525.3524.4524.5024.508,944
Oct 2, 202426.3026.3025.3025.3525.352,368
Oct 1, 202426.5026.6026.0026.4526.4513,236
Sep 30, 202426.4026.6526.0026.5026.5011,456
Sep 27, 202426.2026.7026.1026.1026.1021,228
Sep 26, 202426.0026.8525.8526.2526.2518,856
Sep 25, 202425.5026.1025.0025.7525.7510,755
Sep 24, 202425.9526.0024.7525.5025.5011,533
Sep 23, 202426.5026.5025.0525.7525.7514,488
Sep 20, 202428.0028.0026.2526.5026.5013,867
Sep 19, 202428.0528.3527.6527.9527.956,982
Sep 18, 202428.1028.3027.5027.5527.555,854
Sep 17, 202429.0029.0028.1528.5028.5012,420
Sep 16, 202429.0029.3528.8528.8528.852,471
Sep 13, 202429.7030.0028.8029.1029.107,947
Sep 12, 202429.0029.9028.8529.2029.207,443
Sep 11, 202429.0529.2028.4528.7028.706,006
Sep 10, 202429.5030.1028.8029.2029.2011,146
Sep 9, 202430.5530.8529.0029.5029.5011,585
Sep 6, 202430.4532.2530.4030.8530.858,987
Sep 5, 202432.2032.5030.1530.5030.5013,038
Sep 4, 202432.6032.7532.1032.5032.5012,528
Sep 3, 202433.5033.5532.5032.6532.657,824
Sep 2, 202434.2035.1032.2533.9033.9021,817
Aug 30, 202434.4035.4533.8533.8533.857,608
Aug 29, 202435.7535.7534.2034.5534.5517,549
Aug 28, 202436.0036.0535.3035.9035.902,306
Aug 27, 202437.1537.4035.2536.0536.056,094
Aug 26, 202436.6038.2036.4037.1037.105,252
Aug 23, 202436.9037.6035.5036.4036.405,541
Aug 22, 202438.0038.0035.8037.0037.006,520
Aug 21, 202437.0038.2034.5037.5537.5519,449
Aug 20, 202442.1042.1036.9037.0037.0019,658
Aug 19, 202441.0043.9041.0042.3542.355,870
Aug 16, 202441.8042.7541.0041.0041.004,216
Aug 15, 202442.0042.3041.3041.3041.301,432
Aug 14, 202441.0041.6540.8541.2541.252,584
Aug 13, 202442.5042.5040.1540.6040.605,831
Aug 12, 202442.8544.0042.2042.2542.251,998
Aug 9, 202443.8043.8042.8542.8542.851,354
Aug 8, 202442.5043.9542.5043.8043.802,432
Aug 7, 202442.5543.1041.0042.3042.304,012
Aug 6, 202441.3042.6041.0042.6042.602,651
Aug 5, 202440.0042.0038.8040.3040.3015,284
Aug 2, 202444.0044.0042.2042.5042.504,643
Jul 31, 202444.0044.2543.4543.8543.854,835
Jul 30, 202445.2545.5044.0044.4044.404,558
Jul 29, 202447.5048.1044.6045.0545.055,267
Jul 26, 202447.2547.3046.8546.8546.851,425
Jul 25, 202447.6047.9546.2047.1047.102,224
Jul 24, 202448.3048.3047.4047.5547.552,263
Jul 23, 202449.0049.5048.6049.0049.002,628
Jul 22, 202448.6549.7548.0049.2049.202,778
Jul 19, 202448.8048.8047.3547.7047.704,093
Jul 18, 202447.8049.6547.4048.9548.954,522
Jul 17, 202449.0049.3047.5047.7547.758,287
Jul 16, 202449.6549.6548.5049.2049.206,303
Jul 15, 202452.9052.9049.7049.7049.707,488
Jul 12, 202453.5053.5052.1052.7052.703,500
Jul 11, 202450.9053.2050.0053.2053.204,885
Jul 10, 202450.8050.8050.0050.0050.004,423
Jul 9, 202452.5052.5050.5051.1051.106,122
Jul 8, 202452.0052.3051.3052.0052.002,434
Jul 5, 202453.0053.0051.5052.2052.202,979
Jul 4, 202453.1053.1052.2052.7052.703,656
Jul 3, 202452.8053.0052.4052.9052.901,133
Jul 2, 202453.4053.4052.2052.8052.802,976
Jul 1, 202453.3054.0053.1054.0054.004,715
Jun 28, 202455.5055.5052.2052.7052.7010,368
Jun 27, 202453.7055.6053.7055.5055.504,821
Jun 26, 202455.5055.5053.3053.7053.708,044
Jun 25, 202456.8056.8055.0055.0055.0011,107
Jun 24, 202457.4057.8056.5057.0057.001,895
Jun 21, 202457.3058.3056.5056.5056.506,792
Jun 20, 202456.3057.3055.9057.2057.205,390
Jun 19, 202456.7057.1055.9056.0056.002,302
Jun 18, 202456.7057.6056.3057.3057.301,779
Jun 17, 202456.8057.6056.0056.3056.302,356
Jun 14, 202457.5057.5055.3055.9055.904,645
Jun 13, 202458.4058.4056.7057.3057.302,677
Jun 12, 202457.6058.8056.8058.6058.603,986
Jun 11, 202459.0059.0057.2057.6057.602,184
Jun 10, 202458.6059.5058.6058.8058.802,800
Jun 7, 202462.0062.0059.4059.4059.404,074
Jun 6, 202461.5061.5060.0061.3061.303,453
Jun 5, 202460.6061.3060.5061.2061.202,894
Jun 4, 202462.6062.6060.2060.8060.8010,139
Jun 3, 202459.8063.0059.5062.9062.9010,334
May 31, 202459.0059.7057.1059.7059.7086,524
May 30, 202457.2058.6056.7058.6058.604,682
May 29, 202458.0058.0055.9056.3056.305,708
May 28, 202458.4058.6057.0058.1058.106,553
May 27, 202457.3058.8057.3058.2058.205,022
May 24, 202456.8057.7056.3057.6057.604,440
May 23, 202456.8057.0055.8056.7056.7011,389
May 22, 202457.2058.1056.6057.2057.207,565
May 21, 202459.4059.4057.1057.5057.509,148

Related Tickers

NTG.DE Nabaltec AG
15.50
-0.32%
 
INTK Industrial Nanotech, Inc.
0.0001
0.00%
 
EMSN.SW EMS-CHEMIE HOLDING AG
622.50
-0.40%
 
CLN.SW Clariant AG
9.37
-2.09%
 
GMGMF Graphene Manufacturing Group Ltd
0.4730
-0.42%
 
SIKA.SW Sika AG
220.20
-1.74%
 
VNP.TO 5N Plus Inc.
8.30
-3.49%
 
SHW The Sherwin-Williams Company
353.94
-1.44%