CURATIS N AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	12.650	12.700	12.650	12.700	12.700	88
2025-10-30	13.000	13.500	13.000	13.500	13.500	775
2025-10-29	13.500	13.500	13.500	13.500	13.500	1,201
2025-10-28	13.550	13.550	12.950	13.550	13.550	1,360
2025-10-27	12.600	13.550	12.550	13.550	13.550	1,299
2025-10-24	12.500	13.000	12.500	13.000	13.000	50
2025-10-23	13.000	13.000	12.500	12.850	12.850	1,710
2025-10-22	12.650	12.650	12.650	12.650	12.650	49
2025-10-21	12.500	13.200	12.500	13.200	13.200	1,501
2025-10-20	13.600	13.600	12.500	12.500	12.500	2,750
2025-10-17	12.200	13.500	12.200	13.500	13.500	597
2025-10-16	12.700	12.800	12.200	12.500	12.500	3,714
2025-10-15	12.400	13.850	12.200	12.500	12.500	10,219
2025-10-14	13.200	13.200	12.200	12.500	12.500	598
2025-10-13	13.750	13.800	12.800	12.850	12.850	850
2025-10-10	13.200	13.800	13.200	13.750	13.750	998
2025-10-09	13.300	13.750	13.200	13.200	13.200	459
2025-10-08	14.200	14.200	13.200	13.800	13.800	912
2025-10-07	14.200	14.200	14.200	14.200	14.200	18
2025-10-06	14.200	14.250	13.250	14.250	14.250	64
2025-10-03	13.300	14.250	13.300	14.150	14.150	209
2025-10-02	14.400	14.400	14.400	14.400	14.400	3,742
2025-10-01	14.000	14.300	14.000	14.300	14.300	2,335
2025-09-30	13.000	14.500	13.000	14.300	14.300	1,067
2025-09-29	14.500	14.500	13.300	14.400	14.400	270
2025-09-26	14.500	14.500	14.500	14.500	14.500	2,201
2025-09-25	13.500	14.400	13.500	14.400	14.400	1,897
2025-09-24	13.300	14.100	13.250	13.250	13.250	2,766
2025-09-23	14.200	14.200	13.300	13.650	13.650	749
2025-09-22	14.000	14.000	13.250	14.000	14.000	9,212
2025-09-19	14.700	14.700	13.800	14.500	14.500	14,135
2025-09-18	12.500	15.800	12.500	14.600	14.600	53,644
2025-09-17	11.900	12.100	11.900	12.100	12.100	3,199
2025-09-16	11.850	12.100	11.750	11.900	11.900	3,794
2025-09-15	11.200	11.750	11.050	11.400	11.400	420
2025-09-12	11.900	11.900	11.100	11.900	11.900	2,202
2025-09-11	11.000	11.750	11.000	11.750	11.750	541
2025-09-10	11.000	11.450	11.000	11.450	11.450	14
2025-09-09	11.050	11.450	11.000	11.400	11.400	2,551
2025-09-08	11.900	11.900	11.050	11.150	11.150	3,330
2025-09-05	11.150	11.900	11.150	11.900	11.900	1,190
2025-09-04	11.900	11.900	10.950	11.900	11.900	61
2025-09-03	11.850	11.850	11.850	11.850	11.850	0
2025-09-02	10.900	11.850	10.900	11.850	11.850	1,186
2025-09-01	10.900	11.600	10.900	11.600	11.600	351
2025-08-29	11.600	11.600	11.600	11.600	11.600	50
2025-08-28	11.300	11.600	11.300	11.500	11.500	57
2025-08-27	11.450	11.450	11.450	11.450	11.450	0
2025-08-26	11.000	11.550	11.000	11.550	11.550	47
2025-08-25	11.500	11.500	11.500	11.500	11.500	40
2025-08-22	11.000	11.050	11.000	11.050	11.050	101
2025-08-21	11.800	11.800	11.050	11.050	11.050	1,013
2025-08-20	11.900	11.900	11.900	11.900	11.900	470
2025-08-19	11.500	11.500	11.500	11.500	11.500	100
2025-08-18	11.900	11.900	11.500	11.500	11.500	20
2025-08-15	10.900	11.900	10.900	11.850	11.850	761
2025-08-14	11.950	11.950	11.950	11.950	11.950	81
2025-08-13	11.400	11.900	11.400	11.900	11.900	21
2025-08-12	11.650	11.650	11.650	11.650	11.650	20
2025-08-11	11.650	12.000	11.650	12.000	12.000	405

← NewerPage 5 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.