Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Cboe UK CHF

Gurit Holding AG (GURNZ.XC)

Compare
13.98
-1.20
(-7.91%)
At close: April 4 at 4:02:51 PM GMT+1
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202514.5214.5213.6413.9813.98293
Apr 3, 202515.1815.1815.1815.1815.18-
Apr 2, 202515.3015.3015.1215.1815.18163
Apr 1, 202515.2815.3415.2415.3415.34466
Mar 31, 202515.3415.3815.3415.3815.3826
Mar 28, 202515.6015.7015.3415.3415.34335
Mar 27, 202515.5415.5415.5415.5415.54-
Mar 26, 202515.7815.8015.5415.5415.54284
Mar 25, 202515.7015.7015.5215.7015.70773
Mar 24, 202515.7215.7215.6215.6215.62200
Mar 21, 202516.0016.0015.7415.8815.88302
Mar 20, 202516.0816.0815.9016.0816.08218
Mar 19, 202516.1016.2016.0416.1616.16271
Mar 18, 202516.3416.3615.9015.9015.90524
Mar 17, 202515.9616.0715.9616.0716.0795
Mar 14, 202515.4416.0415.4016.0416.04365
Mar 13, 202516.0016.0015.8815.8815.88116
Mar 12, 202515.7216.1415.7216.0216.02313
Mar 11, 202516.5416.5815.6215.7015.70976
Mar 10, 202516.4216.7416.3616.7416.74358
Mar 7, 202516.1216.7416.0216.7416.74563
Mar 6, 202516.2016.2816.1016.2816.28404
Mar 5, 202515.9416.1415.9416.1416.14202
Mar 4, 202515.6415.6415.6415.6415.643
Mar 3, 202515.5216.1815.5015.9015.90733
Feb 28, 202517.1817.1815.8415.9415.941,398
Feb 27, 202517.2817.3217.2817.3017.3035
Feb 26, 202517.3217.8017.2017.4817.48872
Feb 25, 202516.9417.1216.8216.9616.96206
Feb 24, 202517.3817.3817.3817.3817.3810
Feb 21, 202517.1017.3016.8816.8816.88315
Feb 20, 202517.3817.3816.6216.7816.78199
Feb 19, 202518.0218.0717.0017.0017.00683
Feb 18, 202517.3818.2217.3818.1618.16241
Feb 17, 202518.6418.6417.8217.8217.82949
Feb 14, 202517.7818.2017.7218.2018.20325
Feb 13, 202517.0617.6817.0617.4217.42121
Feb 12, 202517.0417.0616.2216.4816.48574
Feb 11, 202517.3617.4417.2017.2017.20437
Feb 10, 202517.4717.4717.2617.3417.34354
Feb 7, 202517.6218.5217.3017.4817.48721
Feb 6, 202517.1017.7217.1017.2417.24292
Feb 5, 202517.3217.3217.3217.3217.32-
Feb 4, 202517.3217.3217.0417.3217.32109
Feb 3, 202517.2818.5016.5217.5817.581,842
Jan 31, 202518.1019.0618.1018.4418.44979
Jan 30, 202514.8417.7614.5517.6017.60649
Jan 29, 202514.4114.7114.3614.7114.71429
Jan 28, 202514.7214.7214.5214.5214.5228
Jan 27, 202514.1214.7414.1214.7414.7418
Jan 24, 202513.7613.7613.7613.7613.76-
Jan 23, 202514.2614.2613.7613.7613.76122
Jan 22, 202514.2814.3914.2814.2814.28148
Jan 21, 202513.7414.5213.7414.3214.32422
Jan 20, 202513.7213.7213.7213.7213.72-
Jan 17, 202513.6013.7213.6013.7213.7243
Jan 16, 202513.2013.2012.8812.9012.9037
Jan 15, 202513.2613.2613.0813.0813.0855
Jan 14, 202513.9213.9213.9213.9213.92-
Jan 13, 202513.9213.9213.9213.9213.9219
Jan 10, 202514.6614.6613.8214.0214.02510
Jan 9, 202514.5014.7114.0014.5014.501,951
Jan 8, 202515.2215.2213.8813.8813.88246
Jan 7, 202515.6616.0015.5215.6515.651,764
Jan 6, 202515.4215.4214.8015.3015.30628
Jan 3, 202515.7015.9815.1815.1815.18987
Jan 2, 202514.9614.9614.9614.9614.96-
Dec 31, 202414.9614.9614.9614.9614.96-
Dec 30, 202415.2415.8214.8514.9614.96764
Dec 27, 202413.9615.4013.8215.1415.141,325
Dec 24, 202413.8413.8413.8413.8413.84-
Dec 23, 202412.4013.9812.4013.8413.84280
Dec 20, 202411.8212.0711.7612.0712.07424
Dec 19, 202412.4012.5012.2212.2812.28936
Dec 18, 202412.8412.8412.5412.5812.58356
Dec 17, 202412.9613.1812.7512.7512.75248
Dec 16, 202412.5013.5812.5013.1813.18812
Dec 13, 202412.5012.7212.2612.2812.28746
Dec 12, 202412.4412.5612.4412.5312.53182
Dec 11, 202412.0212.7412.0212.7412.74551
Dec 10, 202412.3012.3212.2012.3212.32423
Dec 9, 202412.5812.5812.2612.3012.30321
Dec 6, 202412.6812.6812.4612.6012.60645
Dec 5, 202413.1013.2412.8412.8812.88556
Dec 4, 202411.6213.4211.6213.3813.38434
Dec 3, 202411.6211.6411.5611.5611.5639
Dec 2, 202411.1211.7411.1211.7411.741,386
Nov 29, 202411.7011.7011.3011.3011.30124
Nov 28, 202411.2211.6411.0711.4811.482,463
Nov 27, 202413.2013.2011.1811.1811.182,347
Nov 26, 202411.1613.2810.7413.2813.288,276
Nov 25, 202411.0911.6411.0411.4911.493,164
Nov 22, 202411.4011.4410.6610.8210.826,659
Nov 21, 202411.2011.2211.2011.2211.22177
Nov 20, 202411.6011.8411.2811.4911.49841
Nov 19, 202412.0212.0211.5611.5611.562,515
Nov 18, 202412.5612.8012.0612.1612.16687
Nov 15, 202412.9413.0812.6012.6712.67522
Nov 14, 202413.0213.2012.6213.0213.02569
Nov 13, 202413.7213.7212.9412.9412.943,662
Nov 12, 202414.0014.0013.8213.8213.82385
Nov 11, 202414.4614.7514.4014.5614.56274
Nov 8, 202415.7215.7214.8415.0215.02438
Nov 7, 202415.1816.4215.1815.8215.82989
Nov 6, 202416.8016.8015.4215.6215.62492
Nov 5, 202417.1417.2017.0017.0017.00635
Nov 4, 202418.1418.1417.2617.4417.44363
Nov 1, 202418.6819.4018.4019.2019.201,292
Oct 31, 202419.2419.4019.0019.0019.00459
Oct 30, 202420.7520.7519.4419.7819.781,094
Oct 29, 202423.2524.0523.1023.1023.10631
Oct 28, 202422.1022.7521.6522.7522.75528
Oct 25, 202422.6022.8522.4022.4022.40166
Oct 24, 202422.1522.1521.8021.8021.80314
Oct 23, 202422.9023.2322.1022.1522.15375
Oct 22, 202422.1523.5522.1523.4023.40173
Oct 21, 202421.1021.7520.9021.0021.00558
Oct 18, 202420.9021.5020.8020.8020.80448
Oct 17, 202421.2521.4020.6520.6520.65333
Oct 16, 202421.8022.0021.7021.8021.80387
Oct 15, 202422.2022.4522.0022.0022.00672
Oct 14, 202423.0023.0022.6022.8022.80410
Oct 11, 202423.5023.9023.4023.6523.65307
Oct 10, 202422.3823.4522.3823.3523.351,214
Oct 9, 202422.8023.3322.4522.9522.95368
Oct 8, 202424.1524.2523.1023.2023.201,016
Oct 7, 202424.3024.5024.2524.3524.35188
Oct 4, 202424.6024.9524.4024.6524.65310
Oct 3, 202425.0525.0824.5524.5524.55311
Oct 2, 202426.1026.1025.3525.5525.55313
Oct 1, 202426.7526.7525.9526.4526.45652
Sep 30, 202426.5026.5026.0526.4226.42428
Sep 27, 202426.2026.7026.2026.2526.251,026
Sep 26, 202425.9526.6525.9526.1526.15266
Sep 25, 202425.5026.0525.5025.7525.75547
Sep 24, 202425.9526.0024.7525.3025.30883
Sep 23, 202426.4526.4525.0525.0525.05131
Sep 20, 202427.6527.6526.3526.4026.40210
Sep 19, 202428.1028.3527.7727.8327.83132
Sep 18, 202427.5227.8527.5227.6527.65118
Sep 17, 202428.5028.6528.2328.6028.601,423
Sep 16, 202429.2029.3529.0529.0529.0562
Sep 13, 202429.0529.7529.0529.4829.48110
Sep 12, 202429.4529.4528.8528.8528.851,250
Sep 11, 202429.1029.2028.5528.5528.55141
Sep 10, 202430.0030.0028.9029.2329.23744
Sep 9, 202430.0830.0830.0830.0830.0811
Sep 6, 202430.5032.1030.5030.7030.70718
Sep 5, 202431.8031.8030.4030.4030.40409
Sep 4, 202432.5532.7532.2032.5532.55443
Sep 3, 202432.9033.0032.8032.8032.8031
Sep 2, 202433.4034.8032.3534.0034.002,652
Aug 30, 202434.7035.0033.9034.0534.05215
Aug 29, 202434.4535.2534.2534.9034.902,163
Aug 28, 202435.6036.1535.6036.1536.1532
Aug 27, 202436.8036.8035.4736.1536.15226
Aug 23, 202436.5036.5035.5036.4036.4045
Aug 22, 202436.3837.2535.6037.0037.001,332
Aug 21, 202434.8538.4034.8537.8037.804,902
Aug 20, 202441.1741.3036.8537.5037.50757
Aug 19, 202441.2043.9541.2043.4743.47132
Aug 16, 202442.6042.8041.3041.3341.33101
Aug 15, 202441.7242.0541.2041.7041.70447
Aug 14, 202441.6041.6041.3041.4241.4252
Aug 13, 202442.5042.5041.8041.8041.80410
Aug 12, 202443.3043.6042.5042.9042.90202
Aug 9, 202443.8043.9043.2043.2043.2017
Aug 8, 202442.5043.8042.5043.8043.8083
Aug 7, 202441.9542.8541.3542.3042.30173
Aug 6, 202441.2242.1041.2242.1042.1039
Aug 5, 202441.7041.7039.0040.1040.10363
Aug 2, 202442.7042.7042.4742.4742.4745
Aug 1, 202443.8043.8043.8043.8043.80-
Jul 31, 202444.0544.1543.3543.8043.80429
Jul 30, 202445.2545.3544.1044.2544.25582
Jul 29, 202446.8046.8044.8345.2545.2571
Jul 26, 202447.0047.2546.9046.9046.9042
Jul 25, 202447.5047.5046.5547.2047.20227
Jul 24, 202448.1548.1547.6047.9547.9538
Jul 23, 202449.0549.2048.5048.8048.80190
Jul 22, 202448.3048.9548.0048.9548.95603
Jul 19, 202448.2048.2047.5347.5347.53135
Jul 18, 202447.8549.1547.6049.1549.15115
Jul 17, 202448.6548.6547.5047.6747.67158
Jul 16, 202448.9049.4548.8049.1049.1090
Jul 15, 202452.4052.4050.0050.0050.00174
Jul 12, 202452.0052.9552.0052.6052.60422
Jul 11, 202450.5052.3050.5052.2052.20452
Jul 10, 202450.4050.4050.2050.2050.2040
Jul 9, 202451.7051.7050.6051.3051.30184
Jul 8, 202451.8052.0051.3051.5051.5078
Jul 5, 202452.6052.9051.5051.9051.90310
Jul 4, 202453.1053.1052.2052.3052.30311
Jul 3, 202452.6052.9052.6052.9052.9032
Jul 2, 202452.9053.1552.9053.1053.1051
Jul 1, 202453.3554.1053.3554.1054.1075
Jun 28, 202455.5055.5052.2053.1053.10596
Jun 27, 202454.5055.6054.0055.4055.4093
Jun 26, 202455.2055.2053.6053.9053.90374
Jun 25, 202455.9056.3055.4555.8055.80703
Jun 24, 202457.4057.4057.2057.2057.2014
Jun 21, 202457.3057.4056.6056.8056.80187
Jun 20, 202456.3057.2056.1057.2057.2064
Jun 19, 202456.4056.6055.8055.8055.8087
Jun 18, 202457.1057.3056.5057.0057.00141
Jun 17, 202456.8057.1056.4056.4056.4052
Jun 14, 202456.5056.6055.2056.6056.60587
Jun 13, 202458.4058.4057.5057.5057.5062
Jun 12, 202457.6058.0057.2058.0058.0047
Jun 11, 202458.1058.3557.5057.5057.50104
Jun 10, 202459.3059.5058.6059.0059.00174
Jun 7, 202461.1061.4060.1060.1060.10157
Jun 6, 202460.6061.2560.5061.2561.2574
Jun 5, 202460.5061.1060.4061.1061.10264
Jun 4, 202462.1062.2060.2060.6560.65350
Jun 3, 202460.1063.0060.1062.6062.60767
May 31, 202458.2059.6057.2059.2059.20619
May 30, 202457.2058.3056.9058.3058.30467
May 29, 202457.2057.8055.9056.4056.401,042
May 28, 202458.4058.4057.3057.3057.30269
May 24, 202457.5057.5056.3557.2057.20501
May 23, 202456.7056.8056.0056.0556.05531
May 22, 202457.6557.6556.6056.6056.60212
May 21, 202459.0059.0557.3057.3557.35256
May 20, 202458.9058.9058.9058.9058.90-
May 17, 202460.5060.5058.9058.9058.90392
May 16, 202460.1061.4058.7060.2560.25394
May 15, 202459.2060.3057.4060.3060.30614
May 14, 202457.5060.6057.5060.4060.40141
May 13, 202458.2058.2055.8056.4056.40257
May 10, 202458.0059.1058.0058.3558.3594
May 9, 202457.7057.7057.7057.7057.70-
May 8, 202459.5059.8057.3057.7057.70235
May 7, 202458.9060.7058.2059.6059.60337
May 3, 202459.4059.9057.6058.0058.00453
May 2, 202458.7059.6058.7059.0059.00129
May 1, 202459.5059.5059.5059.5059.50-
Apr 30, 202460.6060.6059.2059.5059.50167
Apr 29, 202460.0060.7059.8060.7060.70114
Apr 26, 202459.6560.4059.2560.2060.20225
Apr 25, 202460.7061.5060.2060.3560.35254
Apr 24, 202461.9062.4060.8060.8060.80563
Apr 23, 202460.2060.8060.2060.8060.80312
Apr 22, 2024 0.35 Dividend
Apr 22, 202460.0061.5059.4059.6059.60176
Apr 19, 202459.2059.2057.0058.3057.95486
Apr 18, 202459.5060.4058.3060.1059.74384
Apr 17, 202458.8059.7058.4059.5059.14473
Apr 16, 202461.7061.7059.1059.1058.75440
Apr 15, 202460.7062.4060.6061.7061.3395
Apr 12, 202461.8061.8060.4061.1060.73425
Apr 11, 202463.2063.4062.4062.5062.12117
Apr 10, 202464.9065.0063.6064.0063.62275
Apr 9, 202465.1065.1064.3064.4064.01106
Apr 8, 202464.3065.3064.3065.2064.8164
Apr 5, 202464.7065.5064.5064.5064.11108
Apr 4, 202465.1065.4064.5565.2564.8678