CURATIS N AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	12.000	12.500	11.900	11.900	11.900	4,625
2025-08-07	12.300	12.300	12.300	12.300	12.300	3,084
2025-08-06	12.150	12.300	11.800	11.800	11.800	1,082
2025-08-05	12.200	12.200	11.300	12.050	12.050	2,080
2025-08-04	12.000	12.000	11.000	11.000	11.000	1,094
2025-07-31	11.500	12.350	11.450	12.200	12.200	11,088
2025-07-30	10.950	11.250	10.950	11.250	11.250	402
2025-07-29	11.100	11.100	10.750	10.750	10.750	724
2025-07-28	10.400	11.250	10.400	10.800	10.800	1,796
2025-07-25	11.000	11.000	11.000	11.000	11.000	0
2025-07-24	11.250	11.300	11.000	11.000	11.000	1,707
2025-07-23	11.350	11.350	11.150	11.150	11.150	53
2025-07-22	10.850	10.900	10.750	10.750	10.750	2,584
2025-07-21	11.400	11.400	10.900	10.900	10.900	1,800
2025-07-18	11.500	11.500	10.900	10.900	10.900	246
2025-07-17	10.950	10.950	10.050	10.900	10.900	4,519
2025-07-16	10.950	11.150	10.950	11.150	11.150	125
2025-07-15	11.000	11.650	10.950	11.650	11.650	1,160
2025-07-14	10.950	10.950	10.950	10.950	10.950	23
2025-07-11	11.000	11.050	10.900	10.900	10.900	533
2025-07-10	11.000	11.000	11.000	11.000	11.000	3
2025-07-09	11.400	11.400	11.400	11.400	11.400	20
2025-07-08	10.600	11.450	10.600	11.400	11.400	909
2025-07-07	11.200	11.250	10.150	11.200	11.200	3,140
2025-07-04	10.600	10.600	10.450	10.450	10.450	1,726
2025-07-03	10.600	11.100	10.600	10.600	10.600	1,547
2025-07-02	10.950	11.750	10.950	10.950	10.950	554
2025-07-01	11.300	11.750	10.850	10.850	10.850	1,988
2025-06-30	11.250	11.700	11.200	11.300	11.300	4,807
2025-06-27	11.200	11.750	11.200	11.550	11.550	220
2025-06-26	11.400	11.650	11.250	11.650	11.650	2,184
2025-06-25	11.250	11.900	11.250	11.900	11.900	168
2025-06-24	11.200	11.900	11.200	11.900	11.900	653
2025-06-23	11.650	11.650	11.650	11.650	11.650	0
2025-06-20	11.500	11.900	11.500	11.900	11.900	13
2025-06-19	11.550	11.550	11.200	11.200	11.200	1,785
2025-06-18	11.500	11.900	11.500	11.900	11.900	210
2025-06-17	11.850	11.850	11.500	11.600	11.600	404
2025-06-16	11.500	12.000	11.500	11.950	11.950	1,779
2025-06-13	11.900	11.900	11.850	11.850	11.850	233
2025-06-12	11.600	12.000	11.500	12.000	12.000	1,580
2025-06-11	11.600	12.000	11.600	12.000	12.000	4,252
2025-06-10	11.600	11.600	11.600	11.600	11.600	5
2025-06-06	12.200	12.200	11.650	11.650	11.650	212
2025-06-05	12.200	12.200	11.650	11.650	11.650	339
2025-06-04	11.500	11.700	11.500	11.600	11.600	255
2025-06-03	11.650	12.350	11.650	12.200	12.200	555
2025-06-02	12.100	12.400	11.800	12.200	12.200	3,406
2025-05-30	11.550	12.500	11.550	11.550	11.550	4,239
2025-05-28	12.000	12.200	10.850	10.850	10.850	6,681
2025-05-27	13.300	13.300	12.000	13.000	13.000	7,945
2025-05-26	13.500	13.600	12.500	13.100	13.100	7,653
2025-05-23	10.750	13.450	10.750	13.400	13.400	41,318
2025-05-22	10.750	10.750	10.450	10.500	10.500	676
2025-05-21	10.050	10.050	10.050	10.050	10.050	3
2025-05-20	9.960	10.900	9.960	10.800	10.800	565
2025-05-19	10.950	10.950	9.760	9.760	9.760	2,085
2025-05-16	10.700	10.700	10.700	10.700	10.700	200
2025-05-15	10.000	10.500	10.000	10.500	10.500	119
2025-05-14	10.250	10.450	10.250	10.450	10.450	200

← NewerPage 6 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.