Graubündner Kantonalbank (0QLT.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 03:30PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 1,690.00 | 1,700.00 | 1,690.00 | 1,700.00 | 1,700.00 | 3 |
| 25 Jul 2024 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | - |
| 24 Jul 2024 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - |
| 23 Jul 2024 | - | - | - | - | - | - |
| 22 Jul 2024 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - |
| 19 Jul 2024 | - | - | - | - | - | - |
| 18 Jul 2024 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | - |
| 17 Jul 2024 | - | - | - | - | - | - |
| 16 Jul 2024 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | - |
| 15 Jul 2024 | 1,795.00 | 1,795.00 | 1,790.00 | 1,790.00 | 1,790.00 | - |
| 12 Jul 2024 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | - |
| 11 Jul 2024 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | - |
| 10 Jul 2024 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | - |
| 09 Jul 2024 | - | - | - | - | - | - |
| 08 Jul 2024 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | - |
| 05 Jul 2024 | 1,780.00 | 1,780.00 | 1,760.00 | 1,780.00 | 1,780.00 | - |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | - | - | - | - | - | - |
| 02 Jul 2024 | - | - | - | - | - | - |
| 01 Jul 2024 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | - |
| 28 Jun 2024 | 1,760.00 | 1,760.00 | 1,745.00 | 1,745.00 | 1,745.00 | - |
| 27 Jun 2024 | 1,755.00 | 1,760.00 | 1,745.00 | 1,760.00 | 1,760.00 | - |
| 26 Jun 2024 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | - |
| 25 Jun 2024 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | - |
| 24 Jun 2024 | - | - | - | - | - | - |
| 21 Jun 2024 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | - |
| 20 Jun 2024 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | - |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | - |
| 17 Jun 2024 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | - |
| 14 Jun 2024 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | - |
| 13 Jun 2024 | 1,770.00 | 1,770.00 | 1,755.00 | 1,755.00 | 1,755.00 | - |
| 12 Jun 2024 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | - |
| 11 Jun 2024 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | - |
| 10 Jun 2024 | 1,760.00 | 1,775.00 | 1,760.00 | 1,765.00 | 1,765.00 | - |
| 07 Jun 2024 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | - |
| 06 Jun 2024 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | - |
| 05 Jun 2024 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | - |
| 04 Jun 2024 | 1,785.00 | 1,785.00 | 1,770.00 | 1,770.00 | 1,770.00 | - |
| 03 Jun 2024 | 1,800.00 | 1,800.00 | 1,795.00 | 1,795.00 | 1,795.00 | - |
| 31 May 2024 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | - |
| 30 May 2024 | 1,800.00 | 1,800.00 | 1,775.00 | 1,780.00 | 1,780.00 | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | 1,785.00 | 1,785.00 | 1,775.00 | 1,775.00 | 1,775.00 | - |
| 24 May 2024 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | - |
| 23 May 2024 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | - |
| 22 May 2024 | 1,790.00 | 1,790.00 | 1,775.00 | 1,775.00 | 1,775.00 | - |
| 21 May 2024 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | - |
| 16 May 2024 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | - |
| 15 May 2024 | 1,760.00 | 1,765.00 | 1,760.00 | 1,765.00 | 1,765.00 | - |
| 14 May 2024 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | - |
| 13 May 2024 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | - |
| 10 May 2024 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 1,775.00 | 1,790.00 | 1,775.00 | 1,790.00 | 1,790.00 | - |
| 07 May 2024 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | - |
| 03 May 2024 | 1,770.00 | 1,795.00 | 1,770.00 | 1,795.00 | 1,795.00 | - |
| 02 May 2024 | 1,755.00 | 1,785.00 | 1,755.00 | 1,770.00 | 1,770.00 | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 1,765.00 | 1,765.00 | 1,750.00 | 1,765.00 | 1,765.00 | - |
| 29 Apr 2024 | 1,755.00 | 1,755.00 | 1,745.00 | 1,745.00 | 1,745.00 | - |
| 26 Apr 2024 | 1,750.00 | 1,750.00 | 1,734.99 | 1,734.99 | 1,734.99 | 4 |
| 25 Apr 2024 | 1,745.00 | 1,745.00 | 1,739.99 | 1,739.99 | 1,739.99 | 8 |
| 24 Apr 2024 | 1,739.99 | 1,739.99 | 1,719.99 | 1,730.17 | 1,730.17 | 15 |
| 23 Apr 2024 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | - |
| 22 Apr 2024 | 1,735.17 | 1,735.17 | 1,735.17 | 1,735.17 | 1,735.17 | 2 |
| 19 Apr 2024 | 1,760.00 | 1,760.00 | 1,749.60 | 1,759.98 | 1,759.98 | 18 |
| 18 Apr 2024 | 1,795.00 | 1,795.00 | 1,774.99 | 1,779.99 | 1,779.99 | 11 |
| 17 Apr 2024 | 1,790.00 | 1,790.00 | 1,789.99 | 1,789.99 | 1,789.99 | 5 |
| 16 Apr 2024 | 1,789.99 | 1,789.99 | 1,789.98 | 1,789.98 | 1,789.98 | 15 |
| 15 Apr 2024 | 1,780.00 | 1,794.99 | 1,780.00 | 1,785.18 | 1,785.18 | 14 |
| 12 Apr 2024 | 1,775.00 | 1,781.19 | 1,775.00 | 1,781.19 | 1,781.19 | 25 |
| 11 Apr 2024 | 1,774.99 | 1,779.99 | 1,774.99 | 1,775.18 | 1,775.18 | 6 |
| 10 Apr 2024 | 1,780.00 | 1,780.00 | 1,770.00 | 1,770.00 | 1,770.00 | - |
| 09 Apr 2024 | 1,775.18 | 1,775.18 | 1,775.18 | 1,775.18 | 1,775.18 | 1 |
| 08 Apr 2024 | 1,774.59 | 1,774.99 | 1,770.18 | 1,770.18 | 1,770.18 | 9 |
| 05 Apr 2024 | 1,760.00 | 1,769.99 | 1,760.00 | 1,764.99 | 1,764.99 | 5 |
| 04 Apr 2024 | 1,770.00 | 1,770.00 | 1,769.99 | 1,769.99 | 1,769.99 | 6 |
| 03 Apr 2024 | 1,770.00 | 1,770.00 | 1,769.99 | 1,769.99 | 1,769.99 | 1 |
| 02 Apr 2024 | 1,760.00 | 1,779.99 | 1,754.99 | 1,755.18 | 1,755.18 | 25 |
| 28 Mar 2024 | 1,745.00 | 1,755.00 | 1,745.00 | 1,752.68 | 1,752.68 | 9 |
| 27 Mar 2024 | 1,735.00 | 1,740.17 | 1,735.00 | 1,740.17 | 1,740.17 | 2 |
| 26 Mar 2024 | 1,740.00 | 1,744.99 | 1,740.00 | 1,744.99 | 1,744.99 | 5 |
| 25 Mar 2024 | 1,750.00 | 1,750.00 | 1,739.99 | 1,740.17 | 1,740.17 | 7 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 1,785.00 | 1,785.00 | 1,765.18 | 1,765.18 | 1,765.18 | 1 |
| 20 Mar 2024 | 1,785.00 | 1,795.00 | 1,785.00 | 1,785.18 | 1,785.18 | 2 |
| 19 Mar 2024 | 1,775.00 | 1,779.99 | 1,775.00 | 1,779.99 | 1,779.99 | 4 |
| 18 Mar 2024 | 1,770.00 | 1,772.68 | 1,770.00 | 1,772.68 | 1,772.68 | 2 |
| 15 Mar 2024 | 1,745.00 | 1,755.00 | 1,745.00 | 1,755.00 | 1,755.00 | 1 |
| 14 Mar 2024 | 1,755.00 | 1,760.00 | 1,745.17 | 1,760.00 | 1,760.00 | 2 |
| 13 Mar 2024 | 1,740.00 | 1,760.00 | 1,740.00 | 1,745.00 | 1,745.00 | - |
| 12 Mar 2024 | 1,765.00 | 1,765.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1 |
| 11 Mar 2024 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | - |
| 08 Mar 2024 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 6 |
| 08 Mar 2024 | 47.5 Dividend | |||||
| 07 Mar 2024 | 1,805.00 | 1,810.42 | 1,790.00 | 1,810.18 | 1,762.68 | 7 |
| 06 Mar 2024 | 1,795.00 | 1,809.82 | 1,785.18 | 1,809.82 | 1,762.33 | 5 |
| *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.