UK markets open in 4 hours 4 minutes
NIKKEI 225
38,189.54 -216.12 (-0.56%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.12 -0.81 (-0.99%) GOLD FUTURES
2,298.20 -4.70 (-0.20%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
47,902.55 -3,220.38 (-6.30%)
Graubündner Kantonalbank (GRKP.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:31PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 1,755.00 | 1,780.00 | 1,755.00 | 1,780.00 | 1,780.00 | 101 |
| 29 Apr 2024 | 1,740.00 | 1,755.00 | 1,735.00 | 1,745.00 | 1,745.00 | 169 |
| 26 Apr 2024 | 1,750.00 | 1,755.00 | 1,735.00 | 1,735.00 | 1,735.00 | 104 |
| 25 Apr 2024 | 1,725.00 | 1,750.00 | 1,720.00 | 1,740.00 | 1,740.00 | 63 |
| 24 Apr 2024 | 1,720.00 | 1,740.00 | 1,715.00 | 1,740.00 | 1,740.00 | 146 |
| 23 Apr 2024 | 1,700.00 | 1,715.00 | 1,695.00 | 1,715.00 | 1,715.00 | 336 |
| 22 Apr 2024 | 1,750.00 | 1,750.00 | 1,700.00 | 1,700.00 | 1,700.00 | 321 |
| 19 Apr 2024 | 1,780.00 | 1,780.00 | 1,740.00 | 1,760.00 | 1,760.00 | 421 |
| 18 Apr 2024 | 1,790.00 | 1,790.00 | 1,760.00 | 1,775.00 | 1,775.00 | 219 |
| 17 Apr 2024 | 1,790.00 | 1,795.00 | 1,790.00 | 1,790.00 | 1,790.00 | 12 |
| 16 Apr 2024 | 1,795.00 | 1,795.00 | 1,790.00 | 1,790.00 | 1,790.00 | 57 |
| 15 Apr 2024 | 1,765.00 | 1,795.00 | 1,765.00 | 1,795.00 | 1,795.00 | 166 |
| 12 Apr 2024 | 1,780.00 | 1,790.00 | 1,765.00 | 1,765.00 | 1,765.00 | 101 |
| 11 Apr 2024 | 1,785.00 | 1,785.00 | 1,770.00 | 1,780.00 | 1,780.00 | 61 |
| 10 Apr 2024 | 1,780.00 | 1,780.00 | 1,770.00 | 1,780.00 | 1,780.00 | 28 |
| 09 Apr 2024 | 1,765.00 | 1,780.00 | 1,765.00 | 1,775.00 | 1,775.00 | 108 |
| 08 Apr 2024 | 1,780.00 | 1,780.00 | 1,765.00 | 1,775.00 | 1,775.00 | 69 |
| 05 Apr 2024 | 1,760.00 | 1,780.00 | 1,760.00 | 1,765.00 | 1,765.00 | 37 |
| 04 Apr 2024 | 1,760.00 | 1,780.00 | 1,760.00 | 1,770.00 | 1,770.00 | 50 |
| 03 Apr 2024 | 1,770.00 | 1,780.00 | 1,760.00 | 1,770.00 | 1,770.00 | 55 |
| 02 Apr 2024 | 1,750.00 | 1,780.00 | 1,750.00 | 1,780.00 | 1,780.00 | 165 |
| 28 Mar 2024 | 1,750.00 | 1,755.00 | 1,750.00 | 1,750.00 | 1,750.00 | 71 |
| 27 Mar 2024 | 1,735.00 | 1,750.00 | 1,735.00 | 1,745.00 | 1,745.00 | 48 |
| 26 Mar 2024 | 1,740.00 | 1,750.00 | 1,740.00 | 1,740.00 | 1,740.00 | 108 |
| 25 Mar 2024 | 1,750.00 | 1,750.00 | 1,735.00 | 1,740.00 | 1,740.00 | 111 |
| 22 Mar 2024 | 1,765.00 | 1,765.00 | 1,740.00 | 1,740.00 | 1,740.00 | 214 |
| 21 Mar 2024 | 1,765.00 | 1,785.00 | 1,765.00 | 1,765.00 | 1,765.00 | 159 |
| 20 Mar 2024 | 1,795.00 | 1,795.00 | 1,765.00 | 1,785.00 | 1,785.00 | 153 |
| 19 Mar 2024 | 1,785.00 | 1,790.00 | 1,770.00 | 1,780.00 | 1,780.00 | 71 |
| 18 Mar 2024 | 1,770.00 | 1,795.00 | 1,770.00 | 1,795.00 | 1,795.00 | 120 |
| 15 Mar 2024 | 1,750.00 | 1,790.00 | 1,745.00 | 1,790.00 | 1,790.00 | 394 |
| 14 Mar 2024 | 1,765.00 | 1,765.00 | 1,745.00 | 1,760.00 | 1,760.00 | 76 |
| 13 Mar 2024 | 1,745.00 | 1,765.00 | 1,745.00 | 1,760.00 | 1,760.00 | 266 |
| 12 Mar 2024 | 1,765.00 | 1,765.00 | 1,735.00 | 1,755.00 | 1,755.00 | 133 |
| 11 Mar 2024 | 1,740.00 | 1,760.00 | 1,740.00 | 1,760.00 | 1,760.00 | 60 |
| 08 Mar 2024 | 1,760.00 | 1,765.00 | 1,745.00 | 1,745.00 | 1,745.00 | 89 |
| 08 Mar 2024 | 47.5 Dividend | |||||
| 07 Mar 2024 | 1,810.00 | 1,815.00 | 1,790.00 | 1,790.00 | 1,742.50 | 118 |
| 06 Mar 2024 | 1,795.00 | 1,810.00 | 1,780.00 | 1,810.00 | 1,761.97 | 192 |
| 05 Mar 2024 | 1,795.00 | 1,800.00 | 1,780.00 | 1,795.00 | 1,747.37 | 134 |
| 04 Mar 2024 | 1,790.00 | 1,800.00 | 1,780.00 | 1,800.00 | 1,752.23 | 186 |
| 01 Mar 2024 | 1,780.00 | 1,790.00 | 1,770.00 | 1,785.00 | 1,737.63 | 126 |
| 29 Feb 2024 | 1,785.00 | 1,790.00 | 1,780.00 | 1,780.00 | 1,732.77 | 140 |
| 28 Feb 2024 | 1,790.00 | 1,790.00 | 1,785.00 | 1,785.00 | 1,737.63 | 68 |
| 27 Feb 2024 | 1,780.00 | 1,790.00 | 1,780.00 | 1,785.00 | 1,737.63 | 66 |
| 26 Feb 2024 | 1,775.00 | 1,790.00 | 1,770.00 | 1,790.00 | 1,742.50 | 79 |
| 23 Feb 2024 | 1,775.00 | 1,795.00 | 1,775.00 | 1,790.00 | 1,742.50 | 32 |
| 22 Feb 2024 | 1,780.00 | 1,790.00 | 1,775.00 | 1,780.00 | 1,732.77 | 40 |
| 21 Feb 2024 | 1,785.00 | 1,795.00 | 1,780.00 | 1,780.00 | 1,732.77 | 48 |
| 20 Feb 2024 | 1,795.00 | 1,795.00 | 1,775.00 | 1,785.00 | 1,737.63 | 86 |
| 19 Feb 2024 | 1,800.00 | 1,800.00 | 1,770.00 | 1,795.00 | 1,747.37 | 171 |
| 16 Feb 2024 | 1,795.00 | 1,795.00 | 1,770.00 | 1,790.00 | 1,742.50 | 203 |
| 15 Feb 2024 | 1,785.00 | 1,810.00 | 1,785.00 | 1,800.00 | 1,752.23 | 121 |
| 14 Feb 2024 | 1,740.00 | 1,800.00 | 1,740.00 | 1,800.00 | 1,752.23 | 208 |
| 13 Feb 2024 | 1,770.00 | 1,770.00 | 1,740.00 | 1,750.00 | 1,703.56 | 108 |
| 12 Feb 2024 | 1,730.00 | 1,770.00 | 1,730.00 | 1,770.00 | 1,723.03 | 237 |
| 09 Feb 2024 | 1,730.00 | 1,730.00 | 1,715.00 | 1,720.00 | 1,674.36 | 17 |
| 08 Feb 2024 | 1,710.00 | 1,735.00 | 1,710.00 | 1,735.00 | 1,688.96 | 148 |
| 07 Feb 2024 | 1,720.00 | 1,730.00 | 1,710.00 | 1,730.00 | 1,684.09 | 80 |
| 06 Feb 2024 | 1,710.00 | 1,720.00 | 1,690.00 | 1,710.00 | 1,664.62 | 107 |
| 05 Feb 2024 | 1,700.00 | 1,710.00 | 1,685.00 | 1,705.00 | 1,659.76 | 65 |
| 02 Feb 2024 | 1,710.00 | 1,720.00 | 1,700.00 | 1,710.00 | 1,664.62 | 133 |
| 01 Feb 2024 | 1,720.00 | 1,720.00 | 1,705.00 | 1,720.00 | 1,674.36 | 85 |
| 31 Jan 2024 | 1,685.00 | 1,720.00 | 1,685.00 | 1,720.00 | 1,674.36 | 135 |
| 30 Jan 2024 | 1,685.00 | 1,690.00 | 1,675.00 | 1,685.00 | 1,640.29 | 98 |
| 29 Jan 2024 | 1,715.00 | 1,715.00 | 1,685.00 | 1,685.00 | 1,640.29 | 91 |
| 26 Jan 2024 | 1,705.00 | 1,720.00 | 1,700.00 | 1,720.00 | 1,674.36 | 60 |
| 25 Jan 2024 | 1,705.00 | 1,720.00 | 1,705.00 | 1,705.00 | 1,659.76 | 28 |
| 24 Jan 2024 | 1,710.00 | 1,730.00 | 1,710.00 | 1,730.00 | 1,684.09 | 67 |
| 23 Jan 2024 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 1,659.76 | 14 |
| 22 Jan 2024 | 1,680.00 | 1,700.00 | 1,670.00 | 1,700.00 | 1,654.89 | 122 |
| 19 Jan 2024 | 1,700.00 | 1,700.00 | 1,680.00 | 1,700.00 | 1,654.89 | 117 |
| 18 Jan 2024 | 1,690.00 | 1,695.00 | 1,690.00 | 1,695.00 | 1,650.02 | 43 |
| 17 Jan 2024 | 1,685.00 | 1,690.00 | 1,675.00 | 1,690.00 | 1,645.15 | 31 |
| 16 Jan 2024 | 1,700.00 | 1,700.00 | 1,675.00 | 1,680.00 | 1,635.42 | 91 |
| 15 Jan 2024 | 1,690.00 | 1,700.00 | 1,690.00 | 1,700.00 | 1,654.89 | 97 |
| 12 Jan 2024 | 1,700.00 | 1,700.00 | 1,675.00 | 1,695.00 | 1,650.02 | 56 |
| 11 Jan 2024 | 1,690.00 | 1,700.00 | 1,685.00 | 1,700.00 | 1,654.89 | 91 |
| 10 Jan 2024 | 1,685.00 | 1,695.00 | 1,680.00 | 1,690.00 | 1,645.15 | 55 |
| 09 Jan 2024 | 1,695.00 | 1,700.00 | 1,695.00 | 1,700.00 | 1,654.89 | 59 |
| 08 Jan 2024 | 1,700.00 | 1,700.00 | 1,675.00 | 1,695.00 | 1,650.02 | 117 |
| 05 Jan 2024 | 1,700.00 | 1,700.00 | 1,680.00 | 1,700.00 | 1,654.89 | 62 |
| 04 Jan 2024 | 1,705.00 | 1,730.00 | 1,690.00 | 1,700.00 | 1,654.89 | 75 |
| 03 Jan 2024 | 1,660.00 | 1,730.00 | 1,660.00 | 1,730.00 | 1,684.09 | 359 |
| 29 Dec 2023 | 1,700.00 | 1,700.00 | 1,685.00 | 1,700.00 | 1,654.89 | 66 |
| 28 Dec 2023 | 1,700.00 | 1,700.00 | 1,680.00 | 1,700.00 | 1,654.89 | 47 |
| 27 Dec 2023 | 1,680.00 | 1,700.00 | 1,680.00 | 1,700.00 | 1,654.89 | 70 |
| 22 Dec 2023 | 1,670.00 | 1,680.00 | 1,660.00 | 1,680.00 | 1,635.42 | 94 |
| 21 Dec 2023 | 1,685.00 | 1,685.00 | 1,660.00 | 1,680.00 | 1,635.42 | 48 |
| 20 Dec 2023 | 1,670.00 | 1,680.00 | 1,665.00 | 1,680.00 | 1,635.42 | 82 |
| 19 Dec 2023 | 1,680.00 | 1,700.00 | 1,670.00 | 1,670.00 | 1,625.68 | 96 |
| 18 Dec 2023 | 1,680.00 | 1,690.00 | 1,680.00 | 1,690.00 | 1,645.15 | 31 |
| 15 Dec 2023 | 1,675.00 | 1,690.00 | 1,675.00 | 1,690.00 | 1,645.15 | 69 |
| 14 Dec 2023 | 1,680.00 | 1,685.00 | 1,675.00 | 1,675.00 | 1,630.55 | 54 |
| 13 Dec 2023 | 1,685.00 | 1,685.00 | 1,675.00 | 1,680.00 | 1,635.42 | 45 |
| 12 Dec 2023 | 1,685.00 | 1,690.00 | 1,660.00 | 1,680.00 | 1,635.42 | 229 |
| 11 Dec 2023 | 1,690.00 | 1,700.00 | 1,680.00 | 1,690.00 | 1,645.15 | 96 |
| 08 Dec 2023 | 1,690.00 | 1,690.00 | 1,680.00 | 1,690.00 | 1,645.15 | 7 |
| 07 Dec 2023 | 1,695.00 | 1,700.00 | 1,680.00 | 1,680.00 | 1,635.42 | 45 |
| 06 Dec 2023 | 1,695.00 | 1,700.00 | 1,695.00 | 1,695.00 | 1,650.02 | 37 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.