Gurit Holding AG (GURN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
As of 01:02PM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 58.10 | 58.30 | 57.60 | 58.20 | 58.20 | 660 |
| 03 May 2024 | 59.40 | 59.70 | 57.70 | 58.10 | 58.10 | 3,741 |
| 02 May 2024 | 58.20 | 59.70 | 57.90 | 58.30 | 58.30 | 6,605 |
| 30 Apr 2024 | 60.60 | 60.60 | 59.00 | 59.00 | 59.00 | 6,253 |
| 29 Apr 2024 | 59.40 | 61.00 | 59.40 | 61.00 | 61.00 | 2,442 |
| 26 Apr 2024 | 59.40 | 60.60 | 59.20 | 60.40 | 60.40 | 4,744 |
| 25 Apr 2024 | 60.20 | 61.50 | 59.70 | 59.80 | 59.80 | 5,655 |
| 24 Apr 2024 | 61.00 | 62.60 | 60.60 | 60.60 | 60.60 | 11,168 |
| 23 Apr 2024 | 60.20 | 61.20 | 60.20 | 60.60 | 60.60 | 2,884 |
| 22 Apr 2024 | 59.90 | 60.10 | 59.10 | 59.80 | 59.80 | 3,118 |
| 22 Apr 2024 | 0.35 Dividend | |||||
| 19 Apr 2024 | 60.50 | 60.60 | 57.60 | 59.10 | 58.75 | 5,936 |
| 18 Apr 2024 | 59.40 | 60.50 | 58.50 | 60.50 | 60.14 | 5,449 |
| 17 Apr 2024 | 58.00 | 59.80 | 58.00 | 59.40 | 59.05 | 3,713 |
| 16 Apr 2024 | 61.80 | 61.80 | 58.60 | 58.60 | 58.25 | 7,047 |
| 15 Apr 2024 | 60.50 | 62.50 | 60.50 | 61.40 | 61.04 | 4,683 |
| 12 Apr 2024 | 62.30 | 62.90 | 60.50 | 61.00 | 60.64 | 6,520 |
| 11 Apr 2024 | 63.70 | 64.80 | 62.00 | 62.80 | 62.43 | 3,462 |
| 10 Apr 2024 | 64.90 | 65.50 | 63.30 | 63.60 | 63.22 | 2,932 |
| 09 Apr 2024 | 65.00 | 65.20 | 64.10 | 64.20 | 63.82 | 1,781 |
| 08 Apr 2024 | 64.20 | 65.40 | 64.20 | 65.20 | 64.81 | 1,757 |
| 05 Apr 2024 | 65.50 | 65.50 | 64.40 | 65.00 | 64.62 | 1,716 |
| 04 Apr 2024 | 64.60 | 65.60 | 64.40 | 65.40 | 65.01 | 3,254 |
| 03 Apr 2024 | 66.10 | 66.10 | 64.10 | 64.60 | 64.22 | 1,513 |
| 02 Apr 2024 | 65.10 | 67.10 | 64.70 | 65.30 | 64.91 | 6,687 |
| 28 Mar 2024 | 65.10 | 66.40 | 65.10 | 66.40 | 66.01 | 2,173 |
| 27 Mar 2024 | 65.20 | 66.40 | 64.60 | 66.40 | 66.01 | 8,810 |
| 26 Mar 2024 | 65.20 | 66.70 | 64.90 | 65.30 | 64.91 | 2,147 |
| 25 Mar 2024 | 65.80 | 66.90 | 65.00 | 66.20 | 65.81 | 3,812 |
| 22 Mar 2024 | 67.00 | 67.00 | 64.60 | 65.10 | 64.71 | 4,581 |
| 21 Mar 2024 | 64.80 | 66.90 | 64.80 | 66.40 | 66.01 | 3,832 |
| 20 Mar 2024 | 64.90 | 67.80 | 64.80 | 67.20 | 66.80 | 6,515 |
| 19 Mar 2024 | 63.60 | 64.10 | 63.00 | 63.80 | 63.42 | 8,136 |
| 18 Mar 2024 | 66.20 | 66.20 | 63.90 | 63.90 | 63.52 | 2,774 |
| 15 Mar 2024 | 67.40 | 68.00 | 65.00 | 65.00 | 64.62 | 13,986 |
| 14 Mar 2024 | 66.30 | 67.20 | 65.60 | 66.40 | 66.01 | 1,369 |
| 13 Mar 2024 | 65.50 | 66.80 | 65.10 | 66.40 | 66.01 | 1,949 |
| 12 Mar 2024 | 65.00 | 65.90 | 65.00 | 65.00 | 64.62 | 1,443 |
| 11 Mar 2024 | 67.40 | 67.50 | 65.00 | 65.80 | 65.41 | 3,687 |
| 08 Mar 2024 | 66.10 | 67.50 | 65.20 | 67.50 | 67.10 | 3,738 |
| 07 Mar 2024 | 65.00 | 66.20 | 65.00 | 65.50 | 65.11 | 3,812 |
| 06 Mar 2024 | 65.40 | 66.00 | 65.00 | 65.90 | 65.51 | 6,926 |
| 05 Mar 2024 | 66.70 | 66.70 | 65.00 | 65.50 | 65.11 | 2,915 |
| 04 Mar 2024 | 67.80 | 68.00 | 66.00 | 66.80 | 66.40 | 3,363 |
| 01 Mar 2024 | 64.20 | 67.90 | 64.20 | 67.90 | 67.50 | 2,650 |
| 29 Feb 2024 | 65.30 | 65.90 | 64.40 | 64.70 | 64.32 | 6,576 |
| 28 Feb 2024 | 66.90 | 66.90 | 63.20 | 64.30 | 63.92 | 10,354 |
| 27 Feb 2024 | 65.70 | 66.80 | 65.00 | 66.50 | 66.11 | 1,078 |
| 26 Feb 2024 | 67.40 | 67.40 | 65.10 | 66.70 | 66.30 | 3,043 |
| 23 Feb 2024 | 65.90 | 67.90 | 65.50 | 67.30 | 66.90 | 2,522 |
| 22 Feb 2024 | 66.50 | 67.80 | 65.60 | 65.90 | 65.51 | 5,006 |
| 21 Feb 2024 | 68.20 | 68.60 | 65.50 | 65.60 | 65.21 | 6,437 |
| 20 Feb 2024 | 66.30 | 67.70 | 66.30 | 67.70 | 67.30 | 1,350 |
| 19 Feb 2024 | 66.00 | 67.20 | 65.20 | 66.60 | 66.21 | 8,994 |
| 16 Feb 2024 | 67.50 | 68.00 | 66.30 | 66.30 | 65.91 | 4,992 |
| 15 Feb 2024 | 67.50 | 67.90 | 65.70 | 67.90 | 67.50 | 5,816 |
| 14 Feb 2024 | 67.00 | 67.00 | 65.50 | 66.40 | 66.01 | 3,392 |
| 13 Feb 2024 | 67.50 | 68.30 | 65.30 | 66.10 | 65.71 | 7,390 |
| 12 Feb 2024 | 69.20 | 70.10 | 67.80 | 68.80 | 68.39 | 2,748 |
| 09 Feb 2024 | 74.00 | 74.00 | 66.40 | 68.40 | 67.99 | 13,953 |
| 08 Feb 2024 | 72.90 | 74.40 | 71.30 | 72.70 | 72.27 | 5,788 |
| 07 Feb 2024 | 71.10 | 72.90 | 69.80 | 72.90 | 72.47 | 5,764 |
| 06 Feb 2024 | 69.60 | 71.50 | 69.10 | 71.10 | 70.68 | 2,960 |
| 05 Feb 2024 | 70.00 | 72.00 | 69.40 | 71.10 | 70.68 | 7,401 |
| 02 Feb 2024 | 74.70 | 75.30 | 69.50 | 70.10 | 69.68 | 6,644 |
| 01 Feb 2024 | 74.10 | 75.60 | 74.10 | 74.50 | 74.06 | 4,237 |
| 31 Jan 2024 | 76.30 | 76.30 | 74.40 | 75.60 | 75.15 | 1,354 |
| 30 Jan 2024 | 76.00 | 76.00 | 75.00 | 75.60 | 75.15 | 777 |
| 29 Jan 2024 | 76.10 | 76.50 | 74.90 | 76.00 | 75.55 | 3,364 |
| 26 Jan 2024 | 76.10 | 77.50 | 75.40 | 77.10 | 76.64 | 4,193 |
| 25 Jan 2024 | 77.00 | 77.30 | 75.80 | 77.00 | 76.54 | 2,231 |
| 24 Jan 2024 | 75.40 | 77.90 | 75.40 | 76.40 | 75.95 | 3,475 |
| 23 Jan 2024 | 73.00 | 76.20 | 72.70 | 76.10 | 75.65 | 3,976 |
| 22 Jan 2024 | 77.00 | 77.00 | 70.80 | 73.60 | 73.16 | 3,221 |
| 19 Jan 2024 | 71.80 | 72.90 | 69.00 | 71.00 | 70.58 | 3,276 |
| 18 Jan 2024 | 72.00 | 72.80 | 70.80 | 71.90 | 71.47 | 3,139 |
| 17 Jan 2024 | 74.60 | 74.60 | 71.40 | 72.00 | 71.57 | 1,979 |
| 16 Jan 2024 | 74.60 | 75.10 | 74.10 | 75.10 | 74.66 | 724 |
| 15 Jan 2024 | 77.00 | 77.00 | 73.90 | 75.00 | 74.56 | 1,839 |
| 12 Jan 2024 | 76.80 | 78.30 | 76.30 | 78.10 | 77.64 | 3,122 |
| 11 Jan 2024 | 76.00 | 76.30 | 74.40 | 75.30 | 74.85 | 1,808 |
| 10 Jan 2024 | 74.80 | 75.60 | 73.50 | 75.60 | 75.15 | 2,726 |
| 09 Jan 2024 | 77.10 | 77.10 | 75.20 | 76.00 | 75.55 | 2,654 |
| 08 Jan 2024 | 79.00 | 79.00 | 74.80 | 76.40 | 75.95 | 5,712 |
| 05 Jan 2024 | 76.60 | 77.50 | 75.20 | 77.50 | 77.04 | 4,336 |
| 04 Jan 2024 | 78.00 | 78.30 | 76.70 | 78.00 | 77.54 | 5,513 |
| 03 Jan 2024 | 81.40 | 81.70 | 76.90 | 77.90 | 77.44 | 1,631 |
| 29 Dec 2023 | 82.10 | 83.00 | 80.70 | 81.60 | 81.12 | 1,911 |
| 28 Dec 2023 | 81.80 | 83.00 | 80.80 | 82.30 | 81.81 | 1,804 |
| 27 Dec 2023 | 78.00 | 80.70 | 78.00 | 80.70 | 80.22 | 1,800 |
| 22 Dec 2023 | 79.40 | 80.20 | 78.90 | 80.20 | 79.73 | 1,699 |
| 21 Dec 2023 | 81.00 | 81.00 | 79.40 | 81.00 | 80.52 | 1,220 |
| 20 Dec 2023 | 80.50 | 80.90 | 78.70 | 80.30 | 79.82 | 3,308 |
| 19 Dec 2023 | 79.10 | 82.70 | 79.00 | 79.40 | 78.93 | 1,340 |
| 18 Dec 2023 | 83.00 | 84.00 | 81.60 | 82.20 | 81.71 | 6,500 |
| 15 Dec 2023 | 81.50 | 83.40 | 81.30 | 83.20 | 82.71 | 3,534 |
| 14 Dec 2023 | 77.90 | 81.30 | 77.80 | 81.30 | 80.82 | 6,740 |
| 13 Dec 2023 | 77.60 | 77.90 | 76.20 | 76.20 | 75.75 | 2,821 |
| 12 Dec 2023 | 76.90 | 77.70 | 76.10 | 77.30 | 76.84 | 2,260 |
| 11 Dec 2023 | 75.70 | 76.70 | 75.30 | 76.70 | 76.25 | 4,655 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.