CURATIS N AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	0.005	0.005	0.004	0.004	17.920	1,985
2023-09-06	0.006	0.006	0.004	0.005	21.504	2,562
2023-09-05	0.006	0.006	0.005	0.005	24.192	624
2023-09-04	0.007	0.007	0.006	0.006	27.776	701
2023-09-01	0.008	0.008	0.007	0.007	31.360	550
2023-08-31	0.008	0.008	0.007	0.008	34.944	139
2023-08-30	0.007	0.008	0.006	0.008	34.048	747
2023-08-29	0.007	0.007	0.006	0.007	30.464	335
2023-08-28	0.007	0.007	0.006	0.007	29.568	924
2023-08-25	0.005	0.007	0.005	0.007	30.464	493
2023-08-24	0.006	0.007	0.006	0.007	30.464	310
2023-08-23	0.007	0.008	0.006	0.007	31.360	724
2023-08-22	0.008	0.008	0.007	0.007	33.152	545
2023-08-21	0.008	0.008	0.008	0.008	35.840	210
2023-08-18	0.008	0.008	0.008	0.008	35.840	792
2023-08-17	0.008	0.008	0.008	0.008	34.048	87
2023-08-16	0.008	0.008	0.008	0.008	34.944	375
2023-08-15	0.009	0.009	0.008	0.008	35.840	604
2023-08-14	0.009	0.009	0.008	0.009	40.320	1
2023-08-11	0.009	0.009	0.009	0.009	40.320	0
2023-08-10	0.009	0.009	0.009	0.009	40.320	26
2023-08-09	0.009	0.009	0.009	0.009	39.424	34
2023-08-08	0.009	0.009	0.009	0.009	39.424	71
2023-08-07	0.009	0.009	0.008	0.008	36.736	200
2023-08-04	0.008	0.009	0.008	0.008	34.048	219
2023-08-03	0.008	0.008	0.008	0.008	37.632	4
2023-08-02	0.008	0.008	0.008	0.008	37.632	460
2023-07-31	0.009	0.009	0.008	0.008	36.736	752
2023-07-28	0.009	0.009	0.009	0.009	39.424	0
2023-07-27	0.009	0.009	0.009	0.009	39.424	8
2023-07-26	0.009	0.009	0.008	0.009	39.424	90
2023-07-25	0.008	0.009	0.008	0.008	37.632	39
2023-07-24	0.009	0.010	0.007	0.008	34.048	554
2023-07-21	0.009	0.009	0.008	0.008	34.944	0
2023-07-20	0.009	0.009	0.009	0.009	39.424	6
2023-07-19	0.009	0.009	0.008	0.009	39.424	76
2023-07-18	0.009	0.009	0.008	0.008	37.632	345
2023-07-17	0.008	0.009	0.008	0.009	39.424	95
2023-07-14	0.009	0.009	0.007	0.009	39.424	309
2023-07-13	0.008	0.009	0.007	0.009	38.528	661
2023-07-12	0.009	0.009	0.008	0.009	38.528	549
2023-07-11	0.010	0.010	0.009	0.009	40.320	41
2023-07-10	0.010	0.010	0.010	0.010	43.008	15
2023-07-07	0.010	0.010	0.009	0.009	41.216	44
2023-07-06	0.010	0.010	0.010	0.010	43.904	0
2023-07-05	0.009	0.010	0.009	0.010	43.904	6
2023-07-04	0.010	0.010	0.010	0.010	43.904	0
2023-07-03	0.009	0.010	0.009	0.009	41.216	21
2023-06-30	0.010	0.010	0.009	0.010	43.904	33
2023-06-29	0.009	0.010	0.009	0.009	41.216	365
2023-06-28	0.010	0.010	0.009	0.010	43.904	56
2023-06-27	0.010	0.010	0.009	0.010	43.008	287
2023-06-26	0.010	0.010	0.009	0.009	41.216	126
2023-06-23	0.010	0.010	0.009	0.010	44.800	1,160
2023-06-22	0.010	0.010	0.009	0.009	41.216	57
2023-06-21	0.011	0.011	0.009	0.010	43.008	92
2023-06-20	0.011	0.011	0.009	0.009	41.216	211
2023-06-19	0.011	0.011	0.009	0.011	47.488	171
2023-06-16	0.011	0.011	0.009	0.011	47.488	77
2023-06-15	0.011	0.011	0.010	0.011	49.280	34

← NewerPage 14 of 21 · 1,257 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.