CLXN.SW - Crealogix Holding AG

Swiss - Swiss Delayed Price. Currency in CHF
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 201999.4099.4099.4099.4099.40150
Jun 18, 201999.80101.0099.80101.00101.00419
Jun 17, 201998.4098.4098.4098.4098.401
Jun 14, 201998.6098.6098.2098.2098.20192
Jun 13, 201999.0099.0098.4098.4098.40101
Jun 12, 201999.0099.0099.0099.0099.008
Jun 11, 201999.2099.2099.2099.2099.201
Jun 10, 201999.0099.0099.0099.0099.00-
Jun 07, 2019100.00100.0099.0099.0099.00188
Jun 06, 2019102.00102.0098.00101.50101.50607
Jun 05, 2019103.50103.50102.00102.00102.00149
Jun 04, 2019103.50103.50103.50103.50103.5047
Jun 03, 2019107.00107.00103.50103.50103.50455
May 31, 2019107.00108.00107.00108.00108.00138
May 30, 2019107.00107.00107.00107.00107.00-
May 29, 2019108.00108.00107.00107.00107.00439
May 28, 2019107.00108.00106.50107.00107.00652
May 27, 2019108.00108.00108.00108.00108.00102
May 24, 2019108.00108.00108.00108.00108.00221
May 23, 2019108.00108.00108.00108.00108.0012
May 22, 2019108.00108.00108.00108.00108.006
May 21, 2019108.00108.00108.00108.00108.0013
May 20, 2019108.00108.00108.00108.00108.0059
May 17, 2019108.00108.00108.00108.00108.00215
May 16, 2019108.00108.00107.00107.00107.00174
May 15, 2019108.00108.00106.50106.50106.50501
May 14, 2019108.00108.00108.00108.00108.00-
May 13, 2019109.00109.00108.00108.00108.00145
May 10, 2019107.00109.00107.00109.00109.00335
May 09, 2019108.00108.00108.00108.00108.00960
May 08, 2019108.00108.00108.00108.00108.00288
May 07, 2019108.00108.00108.00108.00108.00331
May 06, 2019108.00109.00108.00108.00108.00449
May 03, 2019108.50109.50108.00109.00109.00323
May 02, 2019108.00108.00107.00107.50107.50316
May 01, 2019108.00108.00108.00108.00108.00-
Apr 30, 2019106.00108.00105.00108.00108.001,624
Apr 29, 2019105.50106.00105.00106.00106.00212
Apr 26, 2019105.00106.00105.00106.00106.0091
Apr 25, 2019106.00106.00106.00106.00106.00200
Apr 24, 2019103.00106.00103.00104.50104.50413
Apr 23, 2019102.00102.00100.00101.50101.50823
Apr 18, 201999.00102.0097.20102.00102.00976
Apr 17, 201993.4097.0093.2097.0097.00800
Apr 16, 201990.0093.0090.0093.0093.00467
Apr 15, 201991.0091.0090.0090.0090.00151
Apr 12, 201991.0092.0091.0091.0091.0012,981
Apr 11, 201992.0092.0090.2091.0091.00234
Apr 10, 201992.0092.0090.4092.0092.0028
Apr 09, 201992.0092.0090.0090.0090.00410
Apr 08, 201993.0093.0092.0092.2092.20292
Apr 05, 201992.2092.2092.2092.2092.20-
Apr 04, 201994.0094.0092.2092.2092.20134
Apr 03, 201993.2094.0093.0094.0094.0032
Apr 02, 201993.2093.2093.0093.0093.00193
Apr 01, 201994.0095.0093.2095.0095.00113
Mar 29, 201994.0094.0094.0094.0094.0015
Mar 28, 201996.0096.0093.0094.0094.00304
Mar 27, 201994.5098.0094.5098.0098.00803
Mar 26, 201994.0094.0093.0093.0093.00227
Mar 25, 201996.0096.0093.0095.0095.00535
Mar 22, 201997.0099.0097.0097.0097.00661
Mar 21, 201999.0099.0096.0096.0096.00230
Mar 20, 2019100.00100.0099.5099.5099.5020
Mar 19, 2019103.00103.0099.5099.5099.501,789
Mar 18, 2019104.00105.00104.00104.00104.0048
Mar 15, 2019106.00106.00104.00105.00105.00621
Mar 14, 2019105.00105.00105.00105.00105.00-
Mar 13, 2019105.00105.00105.00105.00105.00-
Mar 12, 2019105.00105.00105.00105.00105.00-
Mar 11, 2019107.00107.00105.00105.00105.00326
Mar 08, 2019108.00108.00105.00105.00105.00387
Mar 07, 2019108.00108.00105.00105.00105.00132
Mar 06, 2019108.00110.00107.00107.00107.00534
Mar 05, 2019105.00107.00104.00107.00107.00164
Mar 04, 2019102.00105.00102.00103.00103.00331
Mar 01, 2019104.00104.00104.00104.00104.00-
Feb 28, 2019101.00104.00101.00104.00104.00895
Feb 27, 2019101.00101.00101.00101.00101.00204
Feb 26, 2019101.00103.00100.00101.00101.00921
Feb 25, 2019101.00101.00101.00101.00101.0021
Feb 22, 2019103.00104.00101.00101.00101.00617
Feb 21, 2019106.00106.00102.00102.00102.00366
Feb 20, 2019105.00105.00104.00104.00104.00238
Feb 19, 2019105.00105.00105.00105.00105.00-
Feb 18, 2019107.00107.00105.00105.00105.00104
Feb 15, 2019101.00106.00100.00106.00106.001,350
Feb 14, 2019103.00103.00102.00102.00102.00483
Feb 13, 2019107.00107.00102.00102.00102.00212
Feb 12, 2019105.00105.00105.00105.00105.00-
Feb 11, 2019105.00105.00105.00105.00105.0017
Feb 08, 2019106.00106.00106.00106.00106.00100
Feb 07, 2019104.00104.00104.00104.00104.0074
Feb 06, 2019108.00108.00108.00108.00108.00-
Feb 05, 2019106.00108.00106.00108.00108.0010
Feb 04, 2019107.00107.00107.00107.00107.006
Feb 01, 2019106.00107.00105.00106.00106.00156
Jan 31, 2019103.00107.00102.00107.00107.00113
Jan 30, 2019104.00104.00102.00102.00102.00156
Jan 29, 2019106.00107.00104.00104.00104.00235
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...