UK markets closed

Graubündner Kantonalbank (0QLT.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
1,760.00+5.00 (+0.28%)
At close: 04:15PM BST
Time period:
19 Jun 2023 - 19 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 20241,760.001,760.001,760.001,760.001,760.00-
17 Jun 20241,755.001,755.001,755.001,755.001,755.00-
14 Jun 20241,755.001,755.001,755.001,755.001,755.00-
13 Jun 20241,770.001,770.001,755.001,755.001,755.00-
12 Jun 20241,765.001,765.001,765.001,765.001,765.00-
11 Jun 20241,765.001,765.001,765.001,765.001,765.00-
10 Jun 20241,760.001,775.001,760.001,765.001,765.00-
07 Jun 20241,770.001,770.001,770.001,770.001,770.00-
06 Jun 20241,775.001,775.001,775.001,775.001,775.00-
05 Jun 20241,780.001,780.001,780.001,780.001,780.00-
04 Jun 20241,785.001,785.001,770.001,770.001,770.00-
03 Jun 20241,800.001,800.001,795.001,795.001,795.00-
31 May 20241,775.001,775.001,775.001,775.001,775.00-
30 May 20241,800.001,800.001,775.001,780.001,780.00-
29 May 2024------
28 May 20241,785.001,785.001,775.001,775.001,775.00-
24 May 20241,775.001,775.001,775.001,775.001,775.00-
23 May 20241,775.001,775.001,775.001,775.001,775.00-
22 May 20241,790.001,790.001,775.001,775.001,775.00-
21 May 20241,800.001,800.001,800.001,800.001,800.00-
20 May 2024------
17 May 20241,790.001,790.001,790.001,790.001,790.00-
16 May 20241,765.001,765.001,765.001,765.001,765.00-
15 May 20241,760.001,765.001,760.001,765.001,765.00-
14 May 20241,780.001,780.001,780.001,780.001,780.00-
13 May 20241,770.001,770.001,770.001,770.001,770.00-
10 May 20241,780.001,780.001,780.001,780.001,780.00-
09 May 2024------
08 May 20241,775.001,790.001,775.001,790.001,790.00-
07 May 20241,790.001,790.001,790.001,790.001,790.00-
03 May 20241,770.001,795.001,770.001,795.001,795.00-
02 May 20241,755.001,785.001,755.001,770.001,770.00-
01 May 2024------
30 Apr 20241,765.001,765.001,750.001,765.001,765.00-
29 Apr 20241,755.001,755.001,745.001,745.001,745.00-
26 Apr 20241,750.001,750.001,734.991,734.991,734.994
25 Apr 20241,745.001,745.001,739.991,739.991,739.998
24 Apr 20241,739.991,739.991,719.991,730.171,730.1715
23 Apr 20241,705.001,705.001,705.001,705.001,705.00-
22 Apr 20241,735.171,735.171,735.171,735.171,735.172
19 Apr 20241,760.001,760.001,749.601,759.981,759.9818
18 Apr 20241,795.001,795.001,774.991,779.991,779.9911
17 Apr 20241,790.001,790.001,789.991,789.991,789.995
16 Apr 20241,789.991,789.991,789.981,789.981,789.9815
15 Apr 20241,780.001,794.991,780.001,785.181,785.1814
12 Apr 20241,775.001,781.191,775.001,781.191,781.1925
11 Apr 20241,774.991,779.991,774.991,775.181,775.186
10 Apr 20241,780.001,780.001,770.001,770.001,770.00-
09 Apr 20241,775.181,775.181,775.181,775.181,775.181
08 Apr 20241,774.591,774.991,770.181,770.181,770.189
05 Apr 20241,760.001,769.991,760.001,764.991,764.995
04 Apr 20241,770.001,770.001,769.991,769.991,769.996
03 Apr 20241,770.001,770.001,769.991,769.991,769.991
02 Apr 20241,760.001,779.991,754.991,755.181,755.1825
28 Mar 20241,745.001,755.001,745.001,752.681,752.689
27 Mar 20241,735.001,740.171,735.001,740.171,740.172
26 Mar 20241,740.001,744.991,740.001,744.991,744.995
25 Mar 20241,750.001,750.001,739.991,740.171,740.177
22 Mar 2024------
21 Mar 20241,785.001,785.001,765.181,765.181,765.181
20 Mar 20241,785.001,795.001,785.001,785.181,785.182
19 Mar 20241,775.001,779.991,775.001,779.991,779.994
18 Mar 20241,770.001,772.681,770.001,772.681,772.682
15 Mar 20241,745.001,755.001,745.001,755.001,755.001
14 Mar 20241,755.001,760.001,745.171,760.001,760.002
13 Mar 20241,740.001,760.001,740.001,745.001,745.00-
12 Mar 20241,765.001,765.001,760.001,760.001,760.001
11 Mar 20241,740.001,740.001,740.001,740.001,740.00-
08 Mar 20241,765.001,765.001,765.001,765.001,765.006
08 Mar 202447.5 Dividend
07 Mar 20241,805.001,810.421,790.001,810.181,762.687
06 Mar 20241,795.001,809.821,785.181,809.821,762.335
05 Mar 20241,785.001,795.001,785.001,795.001,747.901
04 Mar 20241,785.001,800.001,780.001,800.001,752.773
01 Mar 20241,785.001,785.001,785.001,785.001,738.1619
29 Feb 2024------
28 Feb 20241,785.001,785.001,785.001,785.001,738.16-
27 Feb 20241,790.001,790.001,790.001,790.001,743.03-
26 Feb 20241,775.001,779.591,770.001,779.591,732.891
23 Feb 20241,775.001,775.001,775.001,775.001,728.42-
22 Feb 20241,790.001,790.001,775.001,790.001,743.03-
21 Feb 20241,780.001,780.001,780.001,780.001,733.29-
20 Feb 20241,775.001,775.001,775.001,775.001,728.42-
19 Feb 2024------
16 Feb 20241,790.001,790.001,790.001,790.001,743.03-
15 Feb 20241,800.001,810.001,800.001,810.001,762.50-
14 Feb 20241,780.001,780.001,780.001,780.001,733.29-
13 Feb 20241,770.001,770.001,750.001,750.001,704.08-
12 Feb 20241,735.001,735.001,735.001,735.001,689.47-
09 Feb 20241,719.831,719.831,719.831,719.831,674.701
08 Feb 20241,730.001,730.001,710.001,720.171,675.032
07 Feb 20241,710.001,710.001,710.001,710.001,665.13-
06 Feb 20241,715.001,720.001,715.001,720.001,674.87-
05 Feb 20241,690.001,690.001,690.001,690.001,645.65-
02 Feb 20241,705.001,705.001,705.001,705.001,660.26-
01 Feb 2024------
31 Jan 20241,685.001,685.001,685.001,685.001,640.78-
30 Jan 20241,685.001,685.001,685.001,685.001,640.78-
29 Jan 20241,700.001,705.001,700.001,705.001,660.26-
26 Jan 20241,715.001,715.001,715.001,715.001,670.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...