CURATIS N AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 13.600 | 13.800 | 13.600 | 13.600 | 13.600 | 1,240 |
| 2024-11-12 | 14.500 | 14.800 | 13.500 | 14.000 | 14.000 | 4,428 |
| 2024-11-11 | 14.000 | 14.600 | 13.700 | 14.500 | 14.500 | 4,720 |
| 2024-11-08 | 13.800 | 14.900 | 13.800 | 14.000 | 14.000 | 6,687 |
| 2024-11-07 | 12.350 | 13.950 | 12.000 | 13.850 | 13.850 | 16,938 |
| 2024-11-06 | 10.800 | 12.400 | 10.800 | 12.350 | 12.350 | 10,573 |
| 2024-11-05 | 10.450 | 10.650 | 10.050 | 10.450 | 10.450 | 1,085 |
| 2024-11-04 | 10.700 | 10.700 | 10.200 | 10.700 | 10.700 | 1,334 |
| 2024-11-01 | 9.900 | 10.700 | 9.900 | 10.700 | 10.700 | 671 |
| 2024-10-31 | 10.000 | 10.950 | 10.000 | 10.000 | 10.000 | 2,178 |
| 2024-10-30 | 10.000 | 11.050 | 10.000 | 10.000 | 10.000 | 2,918 |
| 2024-10-29 | 10.500 | 10.650 | 10.200 | 10.200 | 10.200 | 3,348 |
| 2024-10-28 | 11.300 | 11.300 | 10.050 | 10.250 | 10.250 | 4,912 |
| 2024-10-25 | 9.600 | 11.350 | 9.600 | 10.650 | 10.650 | 8,789 |
| 2024-10-24 | 9.000 | 10.500 | 8.800 | 9.600 | 9.600 | 5,632 |
| 2024-10-23 | 8.420 | 8.600 | 8.400 | 8.600 | 8.600 | 2,693 |
| 2024-10-22 | 8.400 | 8.500 | 8.400 | 8.420 | 8.420 | 989 |
| 2024-10-21 | 8.500 | 8.560 | 8.400 | 8.400 | 8.400 | 1,780 |
| 2024-10-18 | 8.500 | 8.700 | 8.400 | 8.400 | 8.400 | 2,843 |
| 2024-10-17 | 8.500 | 8.960 | 8.500 | 8.500 | 8.500 | 2,753 |
| 2024-10-16 | 8.460 | 8.980 | 8.460 | 8.940 | 8.940 | 1,530 |
| 2024-10-15 | 8.500 | 9.000 | 8.500 | 8.980 | 8.980 | 3,143 |
| 2024-10-14 | 9.000 | 9.000 | 8.200 | 8.440 | 8.440 | 3,315 |
| 2024-10-11 | 8.400 | 8.980 | 8.240 | 8.240 | 8.240 | 1,599 |
| 2024-10-10 | 8.520 | 8.940 | 8.500 | 8.800 | 8.800 | 2,419 |
| 2024-10-09 | 8.700 | 9.000 | 8.400 | 9.000 | 9.000 | 3,194 |
| 2024-10-08 | 8.220 | 8.300 | 8.200 | 8.300 | 8.300 | 4,249 |
| 2024-10-07 | 9.460 | 9.880 | 8.200 | 8.980 | 8.980 | 4,555 |
| 2024-10-04 | 9.400 | 9.500 | 8.920 | 9.360 | 9.360 | 6,096 |
| 2024-10-03 | 7.500 | 9.000 | 7.500 | 8.600 | 8.600 | 9,937 |
| 2024-10-02 | 8.000 | 8.900 | 7.460 | 7.500 | 7.500 | 1,641 |
| 2024-10-01 | 8.700 | 8.980 | 8.000 | 8.000 | 8.000 | 9,125 |
| 2024-09-30 | 7.480 | 9.180 | 7.100 | 8.760 | 8.760 | 14,133 |
| 2024-09-27 | 7.500 | 7.500 | 6.900 | 7.000 | 7.000 | 1,105 |
| 2024-09-26 | 7.500 | 7.780 | 6.740 | 7.520 | 7.520 | 8,441 |
| 2024-09-25 | 8.100 | 8.200 | 7.140 | 7.500 | 7.500 | 11,874 |
| 2024-09-24 | 8.200 | 8.960 | 8.020 | 8.100 | 8.100 | 9,509 |
| 2024-09-23 | 13.600 | 13.600 | 8.000 | 8.960 | 8.960 | 29,302 |
| 2024-09-20 | 14.800 | 14.800 | 13.550 | 13.550 | 13.550 | 5,761 |
| 2024-09-19 | 14.500 | 14.950 | 14.000 | 14.800 | 14.800 | 15,256 |
| 2024-09-18 | 13.050 | 15.000 | 13.000 | 13.800 | 13.800 | 26,547 |
| 2024-09-17 | 11.300 | 14.400 | 11.000 | 12.400 | 12.400 | 39,918 |
| 2024-09-16 | 7.360 | 10.750 | 7.220 | 10.750 | 10.750 | 38,506 |
| 2024-09-13 | 6.400 | 7.220 | 6.400 | 7.220 | 7.220 | 257 |
| 2024-09-12 | 6.400 | 6.420 | 6.400 | 6.420 | 6.420 | 41 |
| 2024-09-11 | 7.000 | 7.100 | 6.500 | 6.500 | 6.500 | 449 |
| 2024-09-10 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-09-09 | 6.700 | 7.000 | 6.700 | 7.000 | 7.000 | 7,454 |
| 2024-09-06 | 6.240 | 7.260 | 6.240 | 7.200 | 7.200 | 760 |
| 2024-09-05 | 6.300 | 7.200 | 6.300 | 7.200 | 7.200 | 10,888 |
| 2024-09-04 | 6.980 | 6.980 | 6.500 | 6.500 | 6.500 | 1,101 |
| 2024-09-03 | 6.960 | 6.960 | 6.260 | 6.880 | 6.880 | 6,590 |
| 2024-09-02 | 5.740 | 6.480 | 5.740 | 6.100 | 6.100 | 385 |
| 2024-08-30 | 6.100 | 6.220 | 5.900 | 5.900 | 5.900 | 2,926 |
| 2024-08-29 | 5.200 | 6.100 | 5.120 | 6.060 | 6.060 | 121 |
| 2024-08-28 | 6.000 | 6.000 | 5.220 | 5.240 | 5.240 | 3,503 |
| 2024-08-27 | 6.060 | 6.220 | 5.600 | 6.100 | 6.100 | 4,762 |
| 2024-08-26 | 5.100 | 5.980 | 5.100 | 5.980 | 5.980 | 3,254 |
| 2024-08-23 | 5.600 | 5.600 | 5.000 | 5.000 | 5.000 | 406 |
| 2024-08-22 | 5.300 | 5.360 | 5.000 | 5.360 | 5.360 | 2,785 |
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.