CURATIS N AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	7.400	7.400	6.500	6.500	6.500	7,887
2024-05-27	6.600	7.600	6.500	6.880	6.880	9,293
2024-05-24	7.980	7.980	6.700	7.200	7.200	15,677
2024-05-23	7.700	7.960	7.450	7.850	7.850	10,338
2024-05-22	8.150	8.150	7.700	7.980	7.980	683
2024-05-21	7.800	8.150	7.770	7.800	7.800	9,309
2024-05-17	8.300	8.300	7.700	8.295	8.295	5,691
2024-05-16	7.800	8.200	7.450	8.150	8.150	8,243
2024-05-15	7.700	8.190	7.602	7.800	7.800	6,903
2024-05-14	8.000	8.100	7.800	8.100	8.100	4,475
2024-05-13	8.350	8.400	8.000	8.000	8.000	1,034
2024-05-10	8.350	8.350	7.710	8.000	8.000	1,557
2024-05-08	7.900	8.550	7.700	8.430	8.430	7,167
2024-05-07	9.000	9.150	7.900	7.900	7.900	11,125
2024-05-06	9.870	9.870	8.400	9.000	9.000	7,437
2024-05-03	11.500	12.000	9.600	9.754	9.754	4,138
2024-05-02	14.300	14.656	11.100	11.500	11.500	2,021
2024-04-30	18.000	18.000	16.250	16.250	16.250	1,345
2024-04-29	17.900	18.000	16.200	16.750	16.750	648
2024-04-26	12.040	17.000	12.000	15.000	15.000	108
2024-04-25	0.004	0.004	0.003	0.004	16.128	500
2024-04-24	0.003	0.004	0.003	0.004	17.024	1,629
2024-04-23	0.004	0.004	0.003	0.004	16.128	2,169
2024-04-22	0.004	0.004	0.003	0.004	16.128	974
2024-04-19	0.003	0.003	0.003	0.003	15.232	1,140
2024-04-18	0.004	0.004	0.003	0.003	15.232	152
2024-04-17	0.003	0.004	0.003	0.004	16.128	162
2024-04-16	0.003	0.004	0.003	0.004	17.024	248
2024-04-15	0.004	0.004	0.003	0.003	15.232	753
2024-04-12	0.004	0.004	0.003	0.004	17.024	2,253
2024-04-11	0.004	0.004	0.004	0.004	17.920	86
2024-04-10	0.004	0.004	0.004	0.004	17.920	155
2024-04-09	0.004	0.004	0.004	0.004	17.920	718
2024-04-08	0.004	0.004	0.004	0.004	18.816	842
2024-04-05	0.004	0.004	0.004	0.004	18.816	497
2024-04-04	0.004	0.004	0.004	0.004	17.920	132
2024-04-03	0.004	0.004	0.004	0.004	18.816	321
2024-04-02	0.005	0.005	0.004	0.004	19.712	169
2024-03-28	0.005	0.005	0.004	0.005	20.608	1,091
2024-03-27	0.004	0.004	0.004	0.004	18.816	259
2024-03-26	0.004	0.004	0.004	0.004	18.816	147
2024-03-25	0.004	0.004	0.004	0.004	17.024	8
2024-03-22	0.004	0.004	0.004	0.004	18.816	183
2024-03-21	0.004	0.004	0.004	0.004	17.024	266
2024-03-20	0.004	0.004	0.004	0.004	17.024	119
2024-03-19	0.004	0.004	0.003	0.004	19.712	2,175
2024-03-18	0.005	0.005	0.004	0.004	18.816	739
2024-03-15	0.005	0.005	0.005	0.005	21.504	92
2024-03-14	0.005	0.005	0.004	0.005	22.400	744
2024-03-13	0.005	0.005	0.005	0.005	22.400	695
2024-03-12	0.005	0.005	0.005	0.005	22.400	302
2024-03-11	0.005	0.005	0.005	0.005	23.296	1,197
2024-03-08	0.005	0.005	0.005	0.005	21.504	452
2024-03-07	0.005	0.005	0.005	0.005	22.400	243
2024-03-06	0.006	0.006	0.005	0.005	22.400	883
2024-03-05	0.005	0.006	0.005	0.005	24.192	1,136
2024-03-04	0.006	0.007	0.005	0.005	24.192	4,082
2024-03-01	0.005	0.005	0.005	0.005	22.400	639
2024-02-29	0.005	0.006	0.005	0.005	21.504	2,193
2024-02-28	0.006	0.006	0.005	0.006	25.088	5,410

← NewerPage 11 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.