STGN.SW - Starrag Group Holding AG

Swiss - Swiss Delayed Price. Currency in CHF
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 201950.0050.0050.0050.0050.00-
Apr 19, 201950.0050.0050.0050.0050.00-
Apr 18, 201950.0050.0050.0050.0050.00652
Apr 17, 201950.0050.0050.0050.0050.00938
Apr 16, 201949.8050.0049.0049.0049.002,353
Apr 15, 201948.8049.0048.8049.0049.00301
Apr 12, 201948.8048.8048.8048.8048.8033
Apr 11, 201949.0049.2048.8049.2049.20342
Apr 10, 201949.2049.2049.2049.2049.2037
Apr 09, 201948.8048.8048.8048.8048.8017
Apr 08, 201949.0049.0049.0049.0049.003
Apr 05, 201948.2048.2048.2048.2048.20-
Apr 04, 201948.2048.2048.2048.2048.208
Apr 03, 201949.4049.4048.0048.8048.802,251
Apr 02, 201948.0049.6048.0049.0049.00736
Apr 01, 201948.0048.0048.0048.0048.0040
Mar 29, 201947.8047.8047.8047.8047.80-
Mar 28, 201947.1047.8047.1047.8047.80246
Mar 27, 201947.3047.3047.3047.3047.30-
Mar 26, 201947.1047.1047.1047.1047.10-
Mar 25, 201947.1047.1047.1047.1047.1040
Mar 22, 201947.4047.4047.4047.4047.40-
Mar 21, 201947.4047.4047.4047.4047.402
Mar 20, 201947.0047.0047.0047.0047.00-
Mar 19, 201947.0047.0047.0047.0047.005
Mar 18, 201948.2048.2047.3047.3047.30247
Mar 15, 201949.4049.4049.4049.4049.40100
Mar 14, 201949.5050.0049.5049.5049.50271
Mar 13, 201949.5049.5049.5049.5049.50398
Mar 12, 201950.2052.2050.0052.2052.20551
Mar 11, 201950.8050.8050.8050.8050.80150
Mar 08, 201952.2052.2050.6052.2052.20707
Mar 07, 201952.4052.4052.2052.2052.20285
Mar 06, 201952.4052.4052.4052.4052.4018
Mar 05, 201952.2052.2052.2052.2052.2091
Mar 04, 201952.0052.0052.0052.0052.00120
Mar 01, 201950.6050.6050.6050.6050.60137
Feb 28, 201952.6052.6052.6052.6052.6098
Feb 27, 201952.6052.6052.6052.6052.6018
Feb 26, 201952.6052.6052.6052.6052.6050
Feb 25, 201953.0053.2052.6053.2053.20767
Feb 22, 201951.0051.0051.0051.0051.00-
Feb 21, 201951.0051.0051.0051.0051.00-
Feb 20, 201951.0051.0051.0051.0051.00350
Feb 19, 201951.0051.0051.0051.0051.0043
Feb 18, 201951.2051.2051.2051.2051.20-
Feb 15, 201951.2051.2051.2051.2051.20-
Feb 14, 201951.0051.0051.0051.0051.00-
Feb 13, 201951.0051.0051.0051.0051.00-
Feb 12, 201951.0051.0051.0051.0051.00150
Feb 11, 201951.0051.0050.6051.0051.001,832
Feb 08, 201951.0051.0051.0051.0051.00-
Feb 07, 201951.0051.0051.0051.0051.00-
Feb 06, 201953.0053.0051.0051.0051.0071
Feb 05, 201953.0053.0053.0053.0053.0012
Feb 04, 201952.4053.0052.4053.0053.00497
Feb 01, 201952.8052.8052.8052.8052.806
Jan 31, 201951.0051.0051.0051.0051.0014
Jan 30, 201952.4052.4052.4052.4052.4020
Jan 29, 201952.8052.8052.4052.8052.80216
Jan 28, 201952.0053.0051.8052.0052.002,627
Jan 25, 201950.0052.0050.0052.0052.001,500
Jan 24, 201949.5050.2049.5050.2050.20640
Jan 23, 201950.6050.6050.6050.6050.60-
Jan 22, 201950.6050.6050.6050.6050.60-
Jan 21, 201951.6051.6050.6050.6050.60401
Jan 18, 201947.0048.1046.9048.1048.10691
Jan 17, 201947.0047.0045.6046.9046.901,130
Jan 16, 201946.0049.7045.4047.0047.001,298
Jan 15, 201948.1048.1046.1046.1046.101,808
Jan 14, 201950.8050.8047.5047.6047.602,543
Jan 11, 201945.0051.8045.0048.2048.202,135
Jan 10, 201945.0045.9045.0045.9045.90642
Jan 09, 201943.2045.0043.2045.0045.001,009
Jan 08, 201942.6043.2042.0043.2043.20225
Jan 07, 201944.4044.4042.7042.7042.70613
Jan 04, 201942.0042.1042.0042.1042.10238
Jan 03, 201943.8045.4042.0042.0042.00206
Dec 28, 201843.0043.0043.0043.0043.005
Dec 27, 201842.2043.0042.2043.0043.0026
Dec 21, 201842.0042.0041.3042.0042.00599
Dec 20, 201842.1042.1041.0041.6041.602,603
Dec 19, 201842.5042.5042.5042.5042.50594
Dec 18, 201842.5042.5041.0041.0041.00278
Dec 17, 201844.0044.0042.5042.5042.501,603
Dec 14, 201844.5044.5044.0044.0044.00333
Dec 13, 201844.5045.3044.5044.5044.50917
Dec 12, 201843.8044.5043.8044.5044.501,416
Dec 11, 201845.0045.4043.6043.6043.60800
Dec 10, 201847.0048.0045.0045.0045.002,027
Dec 07, 201847.0049.5047.0047.1047.10412
Dec 06, 201849.0049.0047.0047.0047.00429
Dec 05, 201850.2050.2048.5048.5048.50546
Dec 04, 201851.6052.0050.0050.0050.002,099
Dec 03, 201848.5051.6047.7051.6051.601,918
Nov 30, 201850.6050.6048.5048.5048.502,042
Nov 29, 201851.0052.0050.4050.8050.80842
Nov 28, 201853.6053.6051.0051.0051.00393
Nov 27, 201852.0052.8051.0051.0051.00225
Nov 26, 201852.8052.8052.0052.0052.00406
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...