Swiss - Delayed Quote CHF

Gurit Holding AG (GURN.SW)

Compare
15.20 +0.02 (+0.13%)
At close: December 30 at 5:30:19 PM GMT+1
Currency in CHF
Download
Date Open High Low Close
Adj Close
Volume
Dec 30, 2024 15.26 15.88 14.58 15.20 15.20 32,593
Dec 27, 2024 13.82 15.58 13.80 15.18 15.18 22,969
Dec 23, 2024 13.00 14.50 12.26 13.84 13.84 42,493
Dec 20, 2024 12.24 12.24 11.60 11.98 11.98 27,641
Dec 19, 2024 12.70 12.70 12.20 12.20 12.20 8,984
Dec 18, 2024 13.18 13.18 12.48 12.60 12.60 8,554
Dec 17, 2024 12.80 13.32 12.70 12.94 12.94 14,216
Dec 16, 2024 12.30 13.70 12.30 13.40 13.40 24,076
Dec 13, 2024 12.74 12.74 12.26 12.32 12.32 5,800
Dec 12, 2024 12.24 12.66 12.24 12.64 12.64 5,657
Dec 11, 2024 12.38 12.74 12.00 12.40 12.40 20,750
Dec 10, 2024 12.80 12.80 12.16 12.38 12.38 7,921
Dec 9, 2024 12.50 12.62 12.20 12.30 12.30 8,001
Dec 6, 2024 12.88 12.96 12.44 12.62 12.62 8,437
Dec 5, 2024 13.70 13.70 12.80 12.88 12.88 22,402
Dec 4, 2024 11.52 13.64 11.52 13.60 13.60 37,869
Dec 3, 2024 11.84 11.96 11.50 11.50 11.50 4,372
Dec 2, 2024 11.26 12.50 11.10 11.74 11.74 17,647
Nov 29, 2024 11.78 11.84 11.28 11.36 11.36 15,008
Nov 28, 2024 11.30 11.98 11.00 11.58 11.58 24,166
Nov 27, 2024 13.42 13.50 11.10 11.10 11.10 46,677
Nov 26, 2024 11.34 14.00 10.80 13.42 13.42 63,944
Nov 25, 2024 10.84 11.62 10.80 11.20 11.20 65,688
Nov 22, 2024 11.10 11.70 10.54 10.96 10.96 53,453
Nov 21, 2024 11.20 11.30 11.12 11.14 11.14 4,374
Nov 20, 2024 11.60 11.84 11.10 11.40 11.40 18,479
Nov 19, 2024 12.02 12.02 11.42 11.52 11.52 19,474
Nov 18, 2024 12.50 12.60 12.02 12.22 12.22 12,215
Nov 15, 2024 12.90 13.14 12.56 12.56 12.56 8,816
Nov 14, 2024 13.02 13.20 12.62 12.88 12.88 17,141
Nov 13, 2024 13.72 13.72 12.88 13.00 13.00 26,280
Nov 12, 2024 14.28 14.50 13.80 13.80 13.80 17,138
Nov 11, 2024 14.94 14.96 14.40 14.50 14.50 10,585
Nov 8, 2024 16.02 16.02 14.80 15.00 15.00 14,192
Nov 7, 2024 15.32 16.42 15.22 15.84 15.84 14,565
Nov 6, 2024 16.74 16.86 15.26 15.26 15.26 21,208
Nov 5, 2024 17.40 17.44 16.82 16.86 16.86 23,963
Nov 4, 2024 18.60 18.70 17.16 17.40 17.40 26,254
Nov 1, 2024 19.00 19.40 18.50 19.40 19.40 17,571
Oct 31, 2024 19.52 19.60 18.52 19.00 19.00 14,411
Oct 30, 2024 21.80 21.80 19.24 19.64 19.64 58,414
Oct 29, 2024 23.10 24.30 22.80 22.80 22.80 14,118
Oct 28, 2024 22.00 23.05 21.70 23.05 23.05 4,886
Oct 25, 2024 22.30 22.90 22.05 22.10 22.10 5,067
Oct 24, 2024 22.25 22.25 21.60 22.00 22.00 6,064
Oct 23, 2024 23.30 23.70 22.00 22.35 22.35 16,781
Oct 22, 2024 21.60 23.60 21.40 22.85 22.85 13,125
Oct 21, 2024 20.90 21.95 20.90 21.20 21.20 7,685
Oct 18, 2024 20.70 21.70 20.70 20.80 20.80 11,596
Oct 17, 2024 21.50 21.50 20.55 20.60 20.60 9,606
Oct 16, 2024 22.00 22.05 21.30 21.35 21.35 6,941
Oct 15, 2024 22.75 22.75 22.00 22.00 22.00 7,537
Oct 14, 2024 23.30 23.30 22.55 22.70 22.70 4,354
Oct 11, 2024 23.35 24.00 23.00 23.35 23.35 6,695
Oct 10, 2024 22.95 23.50 22.40 23.35 23.35 5,439
Oct 9, 2024 23.10 23.45 22.35 23.00 23.00 9,191
Oct 8, 2024 24.45 24.45 23.10 23.30 23.30 9,096
Oct 7, 2024 24.10 24.65 24.10 24.50 24.50 6,346
Oct 4, 2024 24.60 24.95 24.30 24.30 24.30 5,886
Oct 3, 2024 25.35 25.35 24.45 24.50 24.50 8,944
Oct 2, 2024 26.30 26.30 25.30 25.35 25.35 2,368
Oct 1, 2024 26.50 26.60 26.00 26.45 26.45 13,236
Sep 30, 2024 26.40 26.65 26.00 26.50 26.50 11,456
Sep 27, 2024 26.20 26.70 26.10 26.10 26.10 21,228
Sep 26, 2024 26.00 26.85 25.85 26.25 26.25 18,856
Sep 25, 2024 25.50 26.10 25.00 25.75 25.75 10,755
Sep 24, 2024 25.95 26.00 24.75 25.50 25.50 11,533
Sep 23, 2024 26.50 26.50 25.05 25.75 25.75 14,488
Sep 20, 2024 28.00 28.00 26.25 26.50 26.50 13,867
Sep 19, 2024 28.05 28.35 27.65 27.95 27.95 6,982
Sep 18, 2024 28.10 28.30 27.50 27.55 27.55 5,854
Sep 17, 2024 29.00 29.00 28.15 28.50 28.50 12,420
Sep 16, 2024 29.00 29.35 28.85 28.85 28.85 2,471
Sep 13, 2024 29.70 30.00 28.80 29.10 29.10 7,947
Sep 12, 2024 29.00 29.90 28.85 29.20 29.20 7,443
Sep 11, 2024 29.05 29.20 28.45 28.70 28.70 6,006
Sep 10, 2024 29.50 30.10 28.80 29.20 29.20 11,146
Sep 9, 2024 30.55 30.85 29.00 29.50 29.50 11,585
Sep 6, 2024 30.45 32.25 30.40 30.85 30.85 8,987
Sep 5, 2024 32.20 32.50 30.15 30.50 30.50 13,038
Sep 4, 2024 32.60 32.75 32.10 32.50 32.50 12,528
Sep 3, 2024 33.50 33.55 32.50 32.65 32.65 7,824
Sep 2, 2024 34.20 35.10 32.25 33.90 33.90 21,817
Aug 30, 2024 34.40 35.45 33.85 33.85 33.85 7,608
Aug 29, 2024 35.75 35.75 34.20 34.55 34.55 17,549
Aug 28, 2024 36.00 36.05 35.30 35.90 35.90 2,306
Aug 27, 2024 37.15 37.40 35.25 36.05 36.05 6,094
Aug 26, 2024 36.60 38.20 36.40 37.10 37.10 5,252
Aug 23, 2024 36.90 37.60 35.50 36.40 36.40 5,541
Aug 22, 2024 38.00 38.00 35.80 37.00 37.00 6,520
Aug 21, 2024 37.00 38.20 34.50 37.55 37.55 19,449
Aug 20, 2024 42.10 42.10 36.90 37.00 37.00 19,658
Aug 19, 2024 41.00 43.90 41.00 42.35 42.35 5,870
Aug 16, 2024 41.80 42.75 41.00 41.00 41.00 4,216
Aug 15, 2024 42.00 42.30 41.30 41.30 41.30 1,432
Aug 14, 2024 41.00 41.65 40.85 41.25 41.25 2,584
Aug 13, 2024 42.50 42.50 40.15 40.60 40.60 5,831
Aug 12, 2024 42.85 44.00 42.20 42.25 42.25 1,998
Aug 9, 2024 43.80 43.80 42.85 42.85 42.85 1,354
Aug 8, 2024 42.50 43.95 42.50 43.80 43.80 2,432
Aug 7, 2024 42.55 43.10 41.00 42.30 42.30 4,012
Aug 6, 2024 41.30 42.60 41.00 42.60 42.60 2,651
Aug 5, 2024 40.00 42.00 38.80 40.30 40.30 15,284
Aug 2, 2024 44.00 44.00 42.20 42.50 42.50 4,643
Jul 31, 2024 44.00 44.25 43.45 43.85 43.85 4,835
Jul 30, 2024 45.25 45.50 44.00 44.40 44.40 4,558
Jul 29, 2024 47.50 48.10 44.60 45.05 45.05 5,267
Jul 26, 2024 47.25 47.30 46.85 46.85 46.85 1,425
Jul 25, 2024 47.60 47.95 46.20 47.10 47.10 2,224
Jul 24, 2024 48.30 48.30 47.40 47.55 47.55 2,263
Jul 23, 2024 49.00 49.50 48.60 49.00 49.00 2,628
Jul 22, 2024 48.65 49.75 48.00 49.20 49.20 2,778
Jul 19, 2024 48.80 48.80 47.35 47.70 47.70 4,093
Jul 18, 2024 47.80 49.65 47.40 48.95 48.95 4,522
Jul 17, 2024 49.00 49.30 47.50 47.75 47.75 8,287
Jul 16, 2024 49.65 49.65 48.50 49.20 49.20 6,303
Jul 15, 2024 52.90 52.90 49.70 49.70 49.70 7,488
Jul 12, 2024 53.50 53.50 52.10 52.70 52.70 3,500
Jul 11, 2024 50.90 53.20 50.00 53.20 53.20 4,885
Jul 10, 2024 50.80 50.80 50.00 50.00 50.00 4,423
Jul 9, 2024 52.50 52.50 50.50 51.10 51.10 6,122
Jul 8, 2024 52.00 52.30 51.30 52.00 52.00 2,434
Jul 5, 2024 53.00 53.00 51.50 52.20 52.20 2,979
Jul 4, 2024 53.10 53.10 52.20 52.70 52.70 3,656
Jul 3, 2024 52.80 53.00 52.40 52.90 52.90 1,133
Jul 2, 2024 53.40 53.40 52.20 52.80 52.80 2,976
Jul 1, 2024 53.30 54.00 53.10 54.00 54.00 4,715
Jun 28, 2024 55.50 55.50 52.20 52.70 52.70 10,368
Jun 27, 2024 53.70 55.60 53.70 55.50 55.50 4,821
Jun 26, 2024 55.50 55.50 53.30 53.70 53.70 8,044
Jun 25, 2024 56.80 56.80 55.00 55.00 55.00 11,107
Jun 24, 2024 57.40 57.80 56.50 57.00 57.00 1,895
Jun 21, 2024 57.30 58.30 56.50 56.50 56.50 6,792
Jun 20, 2024 56.30 57.30 55.90 57.20 57.20 5,390
Jun 19, 2024 56.70 57.10 55.90 56.00 56.00 2,302
Jun 18, 2024 56.70 57.60 56.30 57.30 57.30 1,779
Jun 17, 2024 56.80 57.60 56.00 56.30 56.30 2,356
Jun 14, 2024 57.50 57.50 55.30 55.90 55.90 4,645
Jun 13, 2024 58.40 58.40 56.70 57.30 57.30 2,677
Jun 12, 2024 57.60 58.80 56.80 58.60 58.60 3,986
Jun 11, 2024 59.00 59.00 57.20 57.60 57.60 2,184
Jun 10, 2024 58.60 59.50 58.60 58.80 58.80 2,800
Jun 7, 2024 62.00 62.00 59.40 59.40 59.40 4,074
Jun 6, 2024 61.50 61.50 60.00 61.30 61.30 3,453
Jun 5, 2024 60.60 61.30 60.50 61.20 61.20 2,894
Jun 4, 2024 62.60 62.60 60.20 60.80 60.80 10,139
Jun 3, 2024 59.80 63.00 59.50 62.90 62.90 10,334
May 31, 2024 59.00 59.70 57.10 59.70 59.70 86,524
May 30, 2024 57.20 58.60 56.70 58.60 58.60 4,682
May 29, 2024 58.00 58.00 55.90 56.30 56.30 5,708
May 28, 2024 58.40 58.60 57.00 58.10 58.10 6,553
May 27, 2024 57.30 58.80 57.30 58.20 58.20 5,022
May 24, 2024 56.80 57.70 56.30 57.60 57.60 4,440
May 23, 2024 56.80 57.00 55.80 56.70 56.70 11,389
May 22, 2024 57.20 58.10 56.60 57.20 57.20 7,565
May 21, 2024 59.40 59.40 57.10 57.50 57.50 9,148
May 17, 2024 61.20 61.20 58.80 59.40 59.40 4,043
May 16, 2024 59.50 61.50 58.70 60.50 60.50 5,306
May 15, 2024 61.00 61.20 57.00 60.50 60.50 10,218
May 14, 2024 58.40 61.50 57.00 60.40 60.40 11,566
May 13, 2024 59.00 59.00 55.40 56.60 56.60 12,219
May 10, 2024 58.00 59.50 57.90 58.60 58.60 3,846
May 8, 2024 59.00 59.80 57.00 57.70 57.70 3,662
May 7, 2024 58.80 60.60 58.30 59.70 59.70 7,506
May 6, 2024 58.10 58.50 57.60 58.30 58.30 1,607
May 3, 2024 59.40 59.70 57.70 58.10 58.10 3,741
May 2, 2024 58.20 59.70 57.90 58.30 58.30 6,605
Apr 30, 2024 60.60 60.60 59.00 59.00 59.00 6,253
Apr 29, 2024 59.40 61.00 59.40 61.00 61.00 2,442
Apr 26, 2024 59.40 60.60 59.20 60.40 60.40 4,744
Apr 25, 2024 60.20 61.50 59.70 59.80 59.80 5,655
Apr 24, 2024 61.00 62.60 60.60 60.60 60.60 11,168
Apr 23, 2024 60.20 61.20 60.20 60.60 60.60 2,884
Apr 22, 2024 0.35 Dividend
Apr 22, 2024 59.90 60.10 59.10 59.80 59.80 3,118
Apr 19, 2024 60.50 60.60 57.60 59.10 58.75 5,936
Apr 18, 2024 59.40 60.50 58.50 60.50 60.14 5,449
Apr 17, 2024 58.00 59.80 58.00 59.40 59.05 3,713
Apr 16, 2024 61.80 61.80 58.60 58.60 58.25 7,047
Apr 15, 2024 60.50 62.50 60.50 61.40 61.04 4,683
Apr 12, 2024 62.30 62.90 60.50 61.00 60.64 6,520
Apr 11, 2024 63.70 64.80 62.00 62.80 62.43 3,462
Apr 10, 2024 64.90 65.50 63.30 63.60 63.22 2,932
Apr 9, 2024 65.00 65.20 64.10 64.20 63.82 1,781
Apr 8, 2024 64.20 65.40 64.20 65.20 64.81 1,757
Apr 5, 2024 65.50 65.50 64.40 65.00 64.62 1,716
Apr 4, 2024 64.60 65.60 64.40 65.40 65.01 3,254
Apr 3, 2024 66.10 66.10 64.10 64.60 64.22 1,513
Apr 2, 2024 65.10 67.10 64.70 65.30 64.91 6,687
Mar 28, 2024 65.10 66.40 65.10 66.40 66.01 2,173
Mar 27, 2024 65.20 66.40 64.60 66.40 66.01 8,810
Mar 26, 2024 65.20 66.70 64.90 65.30 64.91 2,147
Mar 25, 2024 65.80 66.90 65.00 66.20 65.81 3,812
Mar 22, 2024 67.00 67.00 64.60 65.10 64.71 4,581
Mar 21, 2024 64.80 66.90 64.80 66.40 66.01 3,832
Mar 20, 2024 64.90 67.80 64.80 67.20 66.80 6,515
Mar 19, 2024 63.60 64.10 63.00 63.80 63.42 8,136
Mar 18, 2024 66.20 66.20 63.90 63.90 63.52 2,774
Mar 15, 2024 67.40 68.00 65.00 65.00 64.62 13,986
Mar 14, 2024 66.30 67.20 65.60 66.40 66.01 1,369
Mar 13, 2024 65.50 66.80 65.10 66.40 66.01 1,949
Mar 12, 2024 65.00 65.90 65.00 65.00 64.62 1,443
Mar 11, 2024 67.40 67.50 65.00 65.80 65.41 3,687
Mar 8, 2024 66.10 67.50 65.20 67.50 67.10 3,738
Mar 7, 2024 65.00 66.20 65.00 65.50 65.11 3,812
Mar 6, 2024 65.40 66.00 65.00 65.90 65.51 6,926
Mar 5, 2024 66.70 66.70 65.00 65.50 65.11 2,915
Mar 4, 2024 67.80 68.00 66.00 66.80 66.40 3,363
Mar 1, 2024 64.20 67.90 64.20 67.90 67.50 2,650
Feb 29, 2024 65.30 65.90 64.40 64.70 64.32 6,576
Feb 28, 2024 66.90 66.90 63.20 64.30 63.92 10,354
Feb 27, 2024 65.70 66.80 65.00 66.50 66.11 1,078
Feb 26, 2024 67.40 67.40 65.10 66.70 66.30 3,043
Feb 23, 2024 65.90 67.90 65.50 67.30 66.90 2,522
Feb 22, 2024 66.50 67.80 65.60 65.90 65.51 5,006
Feb 21, 2024 68.20 68.60 65.50 65.60 65.21 6,437
Feb 20, 2024 66.30 67.70 66.30 67.70 67.30 1,350
Feb 19, 2024 66.00 67.20 65.20 66.60 66.21 8,994
Feb 16, 2024 67.50 68.00 66.30 66.30 65.91 4,992
Feb 15, 2024 67.50 67.90 65.70 67.90 67.50 5,816
Feb 14, 2024 67.00 67.00 65.50 66.40 66.01 3,392
Feb 13, 2024 67.50 68.30 65.30 66.10 65.71 7,390
Feb 12, 2024 69.20 70.10 67.80 68.80 68.39 2,748
Feb 9, 2024 74.00 74.00 66.40 68.40 67.99 13,953
Feb 8, 2024 72.90 74.40 71.30 72.70 72.27 5,788
Feb 7, 2024 71.10 72.90 69.80 72.90 72.47 5,764
Feb 6, 2024 69.60 71.50 69.10 71.10 70.68 2,960
Feb 5, 2024 70.00 72.00 69.40 71.10 70.68 7,401
Feb 2, 2024 74.70 75.30 69.50 70.10 69.68 6,644
Feb 1, 2024 74.10 75.60 74.10 74.50 74.06 4,237
Jan 31, 2024 76.30 76.30 74.40 75.60 75.15 1,354
Jan 30, 2024 76.00 76.00 75.00 75.60 75.15 777
Jan 29, 2024 76.10 76.50 74.90 76.00 75.55 3,364
Jan 26, 2024 76.10 77.50 75.40 77.10 76.64 4,193
Jan 25, 2024 77.00 77.30 75.80 77.00 76.54 2,231
Jan 24, 2024 75.40 77.90 75.40 76.40 75.95 3,475
Jan 23, 2024 73.00 76.20 72.70 76.10 75.65 3,976
Jan 22, 2024 77.00 77.00 70.80 73.60 73.16 3,221
Jan 19, 2024 71.80 72.90 69.00 71.00 70.58 3,276
Jan 18, 2024 72.00 72.80 70.80 71.90 71.47 3,139
Jan 17, 2024 74.60 74.60 71.40 72.00 71.57 1,979
Jan 16, 2024 74.60 75.10 74.10 75.10 74.66 724
Jan 15, 2024 77.00 77.00 73.90 75.00 74.56 1,839
Jan 12, 2024 76.80 78.30 76.30 78.10 77.64 3,122
Jan 11, 2024 76.00 76.30 74.40 75.30 74.85 1,808
Jan 10, 2024 74.80 75.60 73.50 75.60 75.15 2,726
Jan 9, 2024 77.10 77.10 75.20 76.00 75.55 2,654
Jan 8, 2024 79.00 79.00 74.80 76.40 75.95 5,712
Jan 5, 2024 76.60 77.50 75.20 77.50 77.04 4,336
Jan 4, 2024 78.00 78.30 76.70 78.00 77.54 5,513
Jan 3, 2024 81.40 81.70 76.90 77.90 77.44 1,631

Related Tickers