ROSE.SW - Zur Rose Group AG

Swiss - Swiss Delayed Price. Currency in CHF
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201992.7093.3091.0093.0093.0031,226
Apr 24, 201992.2094.1091.9092.4092.4025,427
Apr 23, 201990.5093.5090.5091.5091.5019,946
Apr 22, 201990.1090.1090.1090.1090.10-
Apr 19, 201990.1090.1090.1090.1090.10-
Apr 18, 201993.4093.5089.4090.1090.1042,909
Apr 17, 201993.5095.4092.8093.1093.1072,442
Apr 16, 201993.8093.8092.0093.0093.0016,073
Apr 15, 201991.8093.9091.7093.4093.4037,134
Apr 12, 201990.0091.8089.4091.0091.0022,774
Apr 11, 201988.6090.4087.6089.7089.7017,691
Apr 10, 201988.6088.7087.1088.0088.0014,817
Apr 09, 201988.0088.7087.0088.1088.1026,676
Apr 08, 201986.1088.5085.5087.4087.4030,906
Apr 05, 201985.5085.9085.0085.9085.907,777
Apr 04, 201985.9086.3084.7085.1085.1015,885
Apr 03, 201985.5086.9084.1086.4086.4019,246
Apr 02, 201985.3085.6084.0084.1084.1020,490
Apr 01, 201986.7087.4084.3085.5085.5017,722
Mar 29, 201985.1087.5084.3086.2086.2024,604
Mar 28, 201983.0084.3082.6084.0084.008,247
Mar 27, 201984.5084.8082.0083.0083.0023,052
Mar 26, 201987.0087.0085.0085.2085.2017,213
Mar 25, 201987.0087.7085.6086.9086.9017,023
Mar 22, 201987.9088.5085.4087.8087.8022,170
Mar 21, 201988.0088.1084.6085.6085.6033,321
Mar 20, 201988.6091.2088.1090.5090.5057,314
Mar 19, 201986.9089.3086.9087.5087.5022,084
Mar 18, 201987.4087.5086.4086.9086.9010,248
Mar 15, 201987.5087.5086.6086.8086.8012,939
Mar 14, 201986.1087.1086.0086.5086.5030,270
Mar 13, 201984.6086.0084.1085.9085.9013,352
Mar 12, 201981.2085.4081.2084.3084.3022,006
Mar 11, 201983.1083.8079.8080.6080.6047,028
Mar 08, 201985.4085.5083.1083.2083.2025,070
Mar 07, 201987.6087.6085.5085.7085.7015,116
Mar 06, 201986.9087.9086.2086.9086.9016,300
Mar 05, 201986.6087.1085.5086.7086.7027,100
Mar 04, 201989.1089.1085.9086.9086.9050,650
Mar 01, 201987.8090.5087.2089.7089.7068,854
Feb 28, 201987.0087.4085.5087.0087.0019,759
Feb 27, 201987.9087.9087.0087.3087.305,712
Feb 26, 201986.3088.0085.8087.4087.4017,461
Feb 25, 201987.0087.8085.8086.4086.4036,713
Feb 22, 201987.1087.3085.3086.8086.8015,843
Feb 21, 201986.5087.5085.7087.2087.2043,082
Feb 20, 201986.0087.5086.0086.7086.7029,937
Feb 19, 201987.6087.7086.0086.9086.9014,134
Feb 18, 201986.7088.3086.7087.4087.4015,623
Feb 15, 201986.9088.3086.5086.6086.6010,941
Feb 14, 201986.6087.1086.0086.8086.8024,809
Feb 13, 201987.8088.3085.4086.1086.1029,395
Feb 12, 201986.5088.2086.5087.5087.5018,434
Feb 11, 201986.5088.0085.7086.4086.4025,102
Feb 08, 201986.1087.1085.0085.2085.2015,981
Feb 07, 201989.4089.4086.0086.0086.0031,906
Feb 06, 201990.1090.2088.3089.2089.2020,056
Feb 05, 201989.0090.6089.0089.5089.5010,727
Feb 04, 201991.1092.8089.0089.0089.0022,412
Feb 01, 201989.3090.9089.3090.5090.5023,662
Jan 31, 201989.2089.8088.0089.3089.3025,944
Jan 30, 201990.0090.8088.0088.5088.5051,757
Jan 29, 201986.3088.9083.7088.5088.5068,451
Jan 28, 201990.2090.2086.2086.3086.3048,492
Jan 25, 201990.7090.7088.2090.4090.4027,835
Jan 24, 201993.1093.1090.0091.2091.2038,651
Jan 23, 201990.9094.8090.2093.5093.5027,485
Jan 22, 201988.0090.9087.8090.8090.8011,842
Jan 21, 201987.8090.5086.2087.8087.8062,684
Jan 18, 201991.1093.6087.1087.6087.6089,253
Jan 17, 201990.3093.5090.0090.7090.7011,667
Jan 16, 201990.0091.3089.2090.2090.2014,064
Jan 15, 201992.5093.0090.1090.1090.107,166
Jan 14, 201994.1094.1091.0091.8091.806,819
Jan 11, 201995.0095.8092.9094.0094.0012,031
Jan 10, 201994.4095.5094.0095.0095.005,832
Jan 09, 201995.0096.0093.7095.6095.6011,566
Jan 08, 201992.3094.2090.2094.0094.0016,404
Jan 07, 201991.6092.1089.6091.1091.1020,904
Jan 04, 201990.2092.5089.6090.4090.4011,310
Jan 03, 201988.7091.8088.7089.2089.2012,818
Dec 28, 201888.2090.5086.7089.7089.7019,979
Dec 27, 201894.8094.8086.3087.4087.4033,903
Dec 21, 201891.0093.3089.1093.3093.3031,337
Dec 20, 201891.1092.7090.5090.8090.8018,680
Dec 19, 201892.0093.2090.4093.0093.0017,991
Dec 18, 201892.6094.1090.1092.7092.7024,291
Dec 17, 201897.4097.8092.0092.1092.1023,084
Dec 14, 2018100.00100.0096.3097.0097.0034,512
Dec 13, 201896.50101.6096.50100.40100.4033,980
Dec 12, 201894.8096.5093.5096.5096.5028,026
Dec 11, 201892.5095.5091.8093.2093.2035,938
Dec 10, 201895.0095.0090.0092.0092.0034,215
Dec 07, 201894.4096.9093.0095.0095.0031,802
Dec 06, 201895.6095.8093.0093.6093.6035,640
Dec 05, 201897.2097.6095.9096.9096.9025,468
Dec 04, 201893.6098.5093.5097.5097.50112,562
Dec 03, 201896.8096.9094.1095.0095.00166,238
Nov 30, 201892.9093.2088.6089.7089.70108,747
Nov 29, 201895.0097.3091.6092.1092.10295,855
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...