WARN.SW - Warteck Invest AG

Swiss - Swiss Delayed Price. Currency in CHF
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20191,990.001,990.001,990.001,990.001,990.0016
Apr 23, 20191,990.001,990.001,990.001,990.001,990.00-
Apr 22, 20191,990.001,990.001,990.001,990.001,990.00-
Apr 19, 20191,990.001,990.001,990.001,990.001,990.00-
Apr 18, 20191,980.001,990.001,980.001,990.001,990.00110
Apr 17, 20191,970.001,980.001,960.001,980.001,980.0034
Apr 16, 20191,980.001,980.001,970.001,980.001,980.0082
Apr 15, 20191,980.001,980.001,960.001,970.001,970.00107
Apr 12, 20191,990.001,990.001,970.001,980.001,980.0022
Apr 11, 20191,970.001,990.001,970.001,990.001,990.00148
Apr 10, 20191,980.001,990.001,980.001,990.001,990.0030
Apr 09, 20191,990.002,000.001,970.001,970.001,970.00807
Apr 08, 20191,990.001,990.001,990.001,990.001,990.0011
Apr 05, 20191,970.001,990.001,970.001,990.001,990.0080
Apr 04, 20191,970.001,980.001,970.001,970.001,970.0099
Apr 03, 20191,970.001,980.001,970.001,980.001,980.0014
Apr 02, 20191,970.001,980.001,970.001,980.001,980.004
Apr 01, 20191,970.001,980.001,970.001,980.001,980.0051
Mar 29, 20191,970.001,970.001,960.001,970.001,970.00173
Mar 28, 20191,950.001,970.001,940.001,970.001,970.00296
Mar 27, 20191,950.001,960.001,950.001,960.001,960.0069
Mar 26, 20191,960.001,960.001,960.001,960.001,960.00-
Mar 25, 20191,940.001,970.001,940.001,970.001,970.00155
Mar 22, 20191,940.001,940.001,920.001,940.001,940.00336
Mar 21, 20191,940.001,940.001,930.001,930.001,930.0034
Mar 20, 20191,940.001,940.001,940.001,940.001,940.0024
Mar 19, 20191,940.001,940.001,930.001,930.001,930.0015
Mar 18, 20191,930.001,940.001,930.001,940.001,940.0014
Mar 15, 20191,940.001,940.001,940.001,940.001,940.0020
Mar 14, 20191,930.001,940.001,920.001,940.001,940.0068
Mar 13, 20191,940.001,940.001,940.001,940.001,940.0052
Mar 12, 20191,940.001,940.001,940.001,940.001,940.0046
Mar 11, 20191,920.001,940.001,920.001,940.001,940.0026
Mar 08, 20191,940.001,940.001,930.001,940.001,940.0027
Mar 07, 20191,920.001,940.001,900.001,940.001,940.00104
Mar 06, 20191,930.001,940.001,900.001,930.001,930.00252
Mar 05, 20191,920.001,930.001,920.001,930.001,930.0057
Mar 04, 20191,930.001,970.001,920.001,940.001,940.00131
Mar 01, 20191,930.001,940.001,920.001,940.001,940.00140
Feb 28, 20191,930.001,930.001,920.001,930.001,930.0068
Feb 27, 20191,920.001,930.001,920.001,930.001,930.0039
Feb 26, 20191,920.001,930.001,910.001,930.001,930.00131
Feb 25, 20191,920.001,930.001,910.001,930.001,930.0012
Feb 22, 20191,930.001,940.001,910.001,930.001,930.00261
Feb 21, 20191,930.001,930.001,910.001,930.001,930.00133
Feb 20, 20191,910.001,930.001,910.001,930.001,930.0044
Feb 19, 20191,930.001,940.001,910.001,920.001,920.0089
Feb 18, 20191,930.001,940.001,900.001,940.001,940.00165
Feb 15, 20191,930.001,930.001,930.001,930.001,930.0017
Feb 14, 20191,920.001,930.001,900.001,930.001,930.0037
Feb 13, 20191,930.001,930.001,900.001,920.001,920.00325
Feb 12, 20191,940.001,940.001,920.001,930.001,930.0049
Feb 11, 20191,920.001,940.001,910.001,940.001,940.00123
Feb 08, 20191,940.001,940.001,920.001,940.001,940.00206
Feb 07, 20191,910.001,940.001,910.001,940.001,940.0040
Feb 06, 20191,930.001,940.001,900.001,940.001,940.00371
Feb 05, 20191,920.001,940.001,920.001,940.001,940.0074
Feb 04, 20191,940.001,950.001,910.001,940.001,940.0065
Feb 01, 20191,940.001,940.001,940.001,940.001,940.001
Jan 31, 20191,920.001,930.001,910.001,930.001,930.00155
Jan 30, 20191,940.001,950.001,920.001,950.001,950.00130
Jan 29, 20191,950.001,950.001,950.001,950.001,950.0090
Jan 28, 20191,940.001,970.001,940.001,950.001,950.00303
Jan 25, 20191,920.001,940.001,920.001,940.001,940.00421
Jan 24, 20191,910.001,920.001,900.001,920.001,920.0089
Jan 23, 20191,900.001,910.001,900.001,910.001,910.0069
Jan 22, 20191,900.001,900.001,890.001,900.001,900.00176
Jan 21, 20191,880.001,900.001,880.001,900.001,900.0063
Jan 18, 20191,880.001,900.001,870.001,890.001,890.0023
Jan 17, 20191,910.001,910.001,870.001,900.001,900.00112
Jan 16, 20191,880.001,900.001,870.001,900.001,900.0072
Jan 15, 20191,900.001,900.001,880.001,900.001,900.0080
Jan 14, 20191,880.001,900.001,880.001,900.001,900.0096
Jan 11, 20191,880.001,900.001,870.001,870.001,870.0066
Jan 10, 20191,880.001,900.001,880.001,900.001,900.0025
Jan 09, 20191,870.001,900.001,870.001,900.001,900.0051
Jan 08, 20191,880.001,890.001,870.001,880.001,880.0038
Jan 07, 20191,880.001,880.001,870.001,880.001,880.0043
Jan 04, 20191,870.001,890.001,870.001,880.001,880.0077
Jan 03, 20191,890.001,890.001,850.001,870.001,870.00181
Dec 28, 20181,900.001,910.001,900.001,910.001,910.0065
Dec 27, 20181,880.001,920.001,880.001,920.001,920.0081
Dec 21, 20181,910.001,920.001,890.001,910.001,910.00139
Dec 20, 20181,880.001,910.001,880.001,910.001,910.0086
Dec 19, 20181,890.001,900.001,890.001,900.001,900.0053
Dec 18, 20181,870.001,900.001,870.001,900.001,900.00103
Dec 17, 20181,910.001,910.001,910.001,910.001,910.00-
Dec 14, 20181,900.001,910.001,870.001,910.001,910.00108
Dec 13, 20181,900.001,910.001,900.001,910.001,910.0037
Dec 12, 20181,910.001,910.001,900.001,910.001,910.0067
Dec 11, 20181,900.001,910.001,890.001,910.001,910.0011
Dec 10, 20181,890.001,910.001,890.001,910.001,910.0015
Dec 07, 20181,910.001,910.001,910.001,910.001,910.008
Dec 06, 20181,900.001,910.001,880.001,910.001,910.0090
Dec 05, 20181,900.001,910.001,900.001,910.001,910.0057
Dec 04, 20181,900.001,900.001,900.001,900.001,900.0038
Dec 03, 20181,890.001,910.001,890.001,910.001,910.0010
Nov 30, 20181,890.001,910.001,890.001,910.001,910.003
Nov 29, 20181,890.001,910.001,890.001,910.001,910.0017
Nov 28, 20181,910.001,910.001,910.001,910.001,910.007
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...