Singapore markets open in 7 hours 57 minutes
Straits Times Index
3,084.70 +18.76 (+0.61%) S&P 500
4,561.37 +6.48 (+0.14%) Dow
35,460.15 +43.17 (+0.12%) Nasdaq
14,291.12 +9.36 (+0.07%) Bitcoin USD
37,733.70 -173.84 (-0.46%) CMC Crypto 200
779.64 -5.86 (-0.75%)
Crealogix Holding AG (CLXN.SW)
Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
At close: 05:31PM CET
Time period:
29 Nov 2022 - 29 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 27 Nov 2023 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 24 Nov 2023 | 59.00 | 59.50 | 58.50 | 59.50 | 59.50 | 1,139 |
| 23 Nov 2023 | 58.50 | 59.50 | 58.50 | 59.50 | 59.50 | 2,339 |
| 22 Nov 2023 | 58.00 | 59.50 | 58.00 | 58.50 | 58.50 | 15,387 |
| 21 Nov 2023 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 170 |
| 20 Nov 2023 | 58.00 | 58.50 | 58.00 | 58.00 | 58.00 | 2,082 |
| 17 Nov 2023 | 58.00 | 58.50 | 58.00 | 58.00 | 58.00 | 99,313 |
| 16 Nov 2023 | 58.50 | 58.50 | 58.00 | 58.50 | 58.50 | 2,032 |
| 15 Nov 2023 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| 14 Nov 2023 | 48.80 | 49.20 | 48.80 | 49.20 | 49.20 | 110 |
| 13 Nov 2023 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 3 |
| 10 Nov 2023 | 49.00 | 49.80 | 49.00 | 49.80 | 49.80 | 110 |
| 09 Nov 2023 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| 08 Nov 2023 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 9 |
| 07 Nov 2023 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 700 |
| 06 Nov 2023 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
| 03 Nov 2023 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 13 |
| 02 Nov 2023 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 10 |
| 01 Nov 2023 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 41 |
| 31 Oct 2023 | 50.00 | 50.00 | 46.80 | 49.80 | 49.80 | 296 |
| 30 Oct 2023 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 1 |
| 27 Oct 2023 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 10 |
| 26 Oct 2023 | 47.80 | 49.00 | 47.80 | 49.00 | 49.00 | 20 |
| 25 Oct 2023 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | 102 |
| 24 Oct 2023 | 47.00 | 49.00 | 47.00 | 49.00 | 49.00 | 8 |
| 23 Oct 2023 | 49.00 | 49.00 | 47.00 | 49.00 | 49.00 | 27 |
| 20 Oct 2023 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 10 |
| 19 Oct 2023 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 36 |
| 18 Oct 2023 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 4 |
| 17 Oct 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 16 Oct 2023 | 47.60 | 47.60 | 47.00 | 47.00 | 47.00 | 135 |
| 13 Oct 2023 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | 77 |
| 12 Oct 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1 |
| 11 Oct 2023 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 15 |
| 10 Oct 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 09 Oct 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 06 Oct 2023 | 50.50 | 50.50 | 49.00 | 50.00 | 50.00 | 116 |
| 05 Oct 2023 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | 34 |
| 04 Oct 2023 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 27 |
| 03 Oct 2023 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 25 |
| 02 Oct 2023 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 6 |
| 29 Sept 2023 | 51.50 | 52.00 | 51.50 | 52.00 | 52.00 | 150 |
| 28 Sept 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 27 Sept 2023 | 49.00 | 51.50 | 49.00 | 51.50 | 51.50 | 67 |
| 26 Sept 2023 | 47.60 | 49.00 | 47.60 | 49.00 | 49.00 | 87 |
| 25 Sept 2023 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 50 |
| 22 Sept 2023 | 51.50 | 51.50 | 49.00 | 49.00 | 49.00 | 110 |
| 21 Sept 2023 | 51.00 | 51.50 | 51.00 | 51.50 | 51.50 | 35 |
| 20 Sept 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 4 |
| 19 Sept 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 18 Sept 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 13 |
| 15 Sept 2023 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 30 |
| 14 Sept 2023 | 50.00 | 52.50 | 50.00 | 52.50 | 52.50 | 134 |
| 13 Sept 2023 | 50.00 | 53.00 | 50.00 | 51.50 | 51.50 | 815 |
| 12 Sept 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 11 Sept 2023 | 47.00 | 50.00 | 47.00 | 50.00 | 50.00 | 561 |
| 08 Sept 2023 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 10 |
| 07 Sept 2023 | 48.80 | 48.80 | 48.00 | 48.80 | 48.80 | 101 |
| 06 Sept 2023 | 48.80 | 48.80 | 46.00 | 46.00 | 46.00 | 386 |
| 05 Sept 2023 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
| 04 Sept 2023 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 20 |
| 01 Sept 2023 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 1 |
| 31 Aug 2023 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | 35 |
| 30 Aug 2023 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| 29 Aug 2023 | 50.00 | 50.00 | 48.60 | 48.60 | 48.60 | 31 |
| 28 Aug 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 25 Aug 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1 |
| 24 Aug 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 26 |
| 23 Aug 2023 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 1 |
| 22 Aug 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 21 Aug 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 18 Aug 2023 | 48.20 | 50.00 | 48.20 | 50.00 | 50.00 | 114 |
| 17 Aug 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 16 Aug 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 15 Aug 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 14 Aug 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 11 Aug 2023 | 49.40 | 50.00 | 49.40 | 50.00 | 50.00 | 63 |
| 10 Aug 2023 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 10 |
| 09 Aug 2023 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
| 08 Aug 2023 | 48.20 | 49.40 | 48.20 | 49.40 | 49.40 | 8 |
| 07 Aug 2023 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 88 |
| 04 Aug 2023 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 16 |
| 03 Aug 2023 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
| 02 Aug 2023 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 5 |
| 31 Jul 2023 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 20 |
| 28 Jul 2023 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 100 |
| 27 Jul 2023 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 2 |
| 26 Jul 2023 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| 25 Jul 2023 | 47.20 | 47.40 | 47.20 | 47.40 | 47.40 | 18 |
| 24 Jul 2023 | 47.00 | 49.20 | 47.00 | 47.40 | 47.40 | 226 |
| 21 Jul 2023 | 49.20 | 49.20 | 48.00 | 48.00 | 48.00 | 255 |
| 20 Jul 2023 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 4 |
| 19 Jul 2023 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 1 |
| 18 Jul 2023 | 42.20 | 47.20 | 42.20 | 47.00 | 47.00 | 1,705 |
| 17 Jul 2023 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 14 Jul 2023 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 13 Jul 2023 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 100 |
| 12 Jul 2023 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| 11 Jul 2023 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 123 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.