Singapore Markets closed

Crealogix Holding AG (CLXN.SW)

Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
47.000.00 (0.00%)
As of 05:30PM CEST. Market open.
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202245.8045.8045.8045.8045.80-
22 Sept 202247.0047.0046.0047.0047.0078
21 Sept 202249.8049.8045.0047.0047.00648
20 Sept 202248.0050.0048.0050.0050.001,408
19 Sept 202250.0050.0047.0047.0047.00432
16 Sept 202251.0051.0050.0050.5050.50130
15 Sept 202251.0052.0050.0052.0052.00152
14 Sept 202254.0054.0051.0051.0051.00593
13 Sept 202256.5056.5054.0055.0055.00436
12 Sept 202257.0057.0057.0057.0057.00-
09 Sept 202257.0057.0057.0057.0057.0049
08 Sept 202257.0057.0057.0057.0057.0067
07 Sept 202258.0058.0057.0057.5057.50119
06 Sept 202257.5057.5057.5057.5057.50-
05 Sept 202257.5057.5057.5057.5057.50-
02 Sept 202257.5057.5057.5057.5057.502
01 Sept 202256.0056.0056.0056.0056.0025
31 Aug 202258.0058.0057.0057.0057.00350
30 Aug 202257.0057.0057.0057.0057.00-
29 Aug 202257.0057.0057.0057.0057.00-
26 Aug 202257.0057.0057.0057.0057.0011
25 Aug 202258.0058.0058.0058.0058.002
24 Aug 202258.0058.0057.5057.5057.501,276
23 Aug 202257.5058.0056.5057.5057.50718
22 Aug 202258.0058.0057.5058.0058.0072
19 Aug 202254.0058.0052.0058.0058.001,955
18 Aug 202258.0058.0058.0058.0058.0017
17 Aug 202261.0061.0057.0057.0057.001,451
16 Aug 202258.5059.0058.5059.0059.0070
15 Aug 202258.5058.5057.0057.0057.0093
12 Aug 202259.5059.5058.5058.5058.50378
11 Aug 202260.0060.0060.0060.0060.0010
10 Aug 202261.0061.0059.0061.0061.0042
09 Aug 202259.0059.0059.0059.0059.004
08 Aug 202261.0061.0061.0061.0061.0050
05 Aug 202261.0061.0061.0061.0061.0020
04 Aug 202260.5060.5060.5060.5060.50-
03 Aug 202260.5060.5060.5060.5060.50-
02 Aug 202260.5060.5060.5060.5060.505
29 Jul 202258.5059.0058.5059.0059.00178
28 Jul 202258.5058.5058.5058.5058.50-
27 Jul 202259.5059.5058.5058.5058.50204
26 Jul 202259.5059.5059.5059.5059.501
25 Jul 202261.0061.0061.0061.0061.004
22 Jul 202261.0061.0061.0061.0061.00-
21 Jul 202261.0061.0061.0061.0061.00-
20 Jul 202261.0061.0061.0061.0061.00150
19 Jul 202262.0062.0061.0061.0061.00123
18 Jul 202263.5063.5063.5063.5063.50-
15 Jul 202263.5063.5063.5063.5063.50-
14 Jul 202263.5063.5063.5063.5063.5011
13 Jul 202264.0064.0064.0064.0064.00-
12 Jul 202264.0064.0064.0064.0064.004
11 Jul 202264.0064.0064.0064.0064.00-
08 Jul 202264.0064.0064.0064.0064.00-
07 Jul 202264.0064.0064.0064.0064.00-
06 Jul 202264.0064.0064.0064.0064.0011
05 Jul 202264.0064.0063.0063.0063.0021
04 Jul 202264.0064.0064.0064.0064.0010
01 Jul 202264.0064.0064.0064.0064.00759
30 Jun 202264.0064.0064.0064.0064.0025
29 Jun 202264.0064.0064.0064.0064.00-
28 Jun 202263.5064.0063.5064.0064.0018
27 Jun 202263.0063.5062.0063.5063.5025
24 Jun 202263.0063.0063.0063.0063.001
23 Jun 202264.0064.0064.0064.0064.00-
22 Jun 202264.0064.0063.5064.0064.00355
21 Jun 202264.5065.0064.5065.0065.0023
20 Jun 202265.0065.0065.0065.0065.008
17 Jun 202264.5065.0064.5065.0065.00262
16 Jun 202264.0065.0064.0065.0065.00532
15 Jun 202268.0068.0068.0068.0068.0011
14 Jun 202268.0068.0065.0066.0066.00724
13 Jun 202269.0069.0069.0069.0069.0096
10 Jun 202268.0068.0068.0068.0068.00511
09 Jun 202270.0070.0070.0070.0070.0015
08 Jun 202270.0070.0070.0070.0070.004
07 Jun 202269.0070.0069.0070.0070.0020
03 Jun 202270.0070.0070.0070.0070.00404
02 Jun 202269.0069.0069.0069.0069.0092
01 Jun 202269.0069.0069.0069.0069.002
31 May 202269.0071.0065.0068.0068.00674
30 May 202269.0071.0069.0071.0071.0076
27 May 202269.0070.0068.0070.0070.00453
25 May 202271.0071.0070.0070.0070.00186
24 May 202272.0072.0072.0072.0072.00107
23 May 202273.0073.0072.0073.0073.00404
20 May 202274.0074.0073.0073.0073.00103
19 May 202274.0074.0073.0074.0074.0022
18 May 202274.0074.0074.0074.0074.00-
17 May 202274.0074.0073.0074.0074.0064
16 May 202274.0074.5074.0074.0074.00538
13 May 202276.0076.0075.0075.0075.00183
12 May 202275.5075.5075.5075.5075.50198
11 May 202276.0076.0074.0075.5075.50148
10 May 202276.5076.5075.0076.5076.5023
09 May 202276.0076.0075.0075.0075.00211
06 May 202276.0079.0075.5077.5077.501,817
05 May 202277.5080.0076.0078.0078.00459
04 May 202277.5077.5076.0077.0077.00187
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...