UK markets open in 3 hours 50 minutes

Graubündner Kantonalbank (0QLT.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
1,790.00+10.41 (+0.58%)
At close: 03:52PM GMT
Time period:
28 Feb 2023 - 28 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
27 Feb 20241,790.001,790.001,790.001,790.001,790.00-
26 Feb 20241,775.001,779.591,770.001,779.591,779.591
23 Feb 20241,775.001,775.001,775.001,775.001,775.00-
22 Feb 20241,790.001,790.001,775.001,790.001,790.00-
21 Feb 20241,780.001,780.001,780.001,780.001,780.00-
20 Feb 20241,775.001,775.001,775.001,775.001,775.00-
19 Feb 2024------
16 Feb 20241,790.001,790.001,790.001,790.001,790.00-
15 Feb 20241,800.001,810.001,800.001,810.001,810.00-
14 Feb 20241,780.001,780.001,780.001,780.001,780.00-
13 Feb 20241,770.001,770.001,750.001,750.001,750.00-
12 Feb 20241,735.001,735.001,735.001,735.001,735.00-
09 Feb 20241,719.831,719.831,719.831,719.831,719.831
08 Feb 20241,730.001,730.001,710.001,720.171,720.172
07 Feb 20241,710.001,710.001,710.001,710.001,710.00-
06 Feb 20241,715.001,720.001,715.001,720.001,720.00-
05 Feb 20241,690.001,690.001,690.001,690.001,690.00-
02 Feb 20241,705.001,705.001,705.001,705.001,705.00-
01 Feb 2024------
31 Jan 20241,685.001,685.001,685.001,685.001,685.00-
30 Jan 20241,685.001,685.001,685.001,685.001,685.00-
29 Jan 20241,700.001,705.001,700.001,705.001,705.00-
26 Jan 20241,715.001,715.001,715.001,715.001,715.00-
25 Jan 20241,705.001,705.001,705.001,705.001,705.00-
24 Jan 2024------
23 Jan 2024------
22 Jan 20241,675.001,700.001,675.001,700.001,700.0010
19 Jan 2024------
18 Jan 20241,695.001,695.001,695.001,695.001,695.00-
17 Jan 20241,690.001,690.001,675.001,675.001,675.00-
16 Jan 20241,680.001,680.001,680.001,680.001,680.00-
15 Jan 2024------
12 Jan 20241,675.001,675.001,675.001,675.001,675.00-
11 Jan 20241,700.001,700.001,700.001,700.001,700.007
10 Jan 2024------
09 Jan 2024------
08 Jan 20241,695.001,695.001,695.001,695.001,695.00-
05 Jan 2024------
04 Jan 20241,710.001,710.001,700.001,700.001,700.004
03 Jan 20241,700.001,700.001,700.001,700.001,700.00-
02 Jan 2024------
29 Dec 2023------
28 Dec 20231,685.001,700.171,685.001,700.171,700.175
27 Dec 2023------
22 Dec 20231,676.951,676.951,676.951,676.951,676.9514
21 Dec 20231,665.001,680.171,665.001,680.171,680.173
20 Dec 20231,685.001,685.001,680.171,680.171,680.178
19 Dec 20231,690.001,690.001,681.341,681.341,681.3417
18 Dec 20231,690.001,690.001,690.001,690.001,690.00-
15 Dec 20231,690.001,690.001,689.061,689.061,689.0622
14 Dec 20231,685.001,685.001,677.311,677.311,677.317
13 Dec 20231,675.001,675.001,675.001,675.001,675.004
12 Dec 20231,695.001,695.001,670.001,678.211,678.2123
11 Dec 20231,685.001,696.351,685.001,696.351,696.3517
08 Dec 2023------
07 Dec 20231,685.001,685.001,683.171,683.171,683.175
06 Dec 20231,695.171,695.171,695.171,695.171,695.175
05 Dec 20231,695.001,700.001,685.001,698.111,698.1117
04 Dec 20231,690.001,690.001,675.001,675.171,675.173
01 Dec 20231,665.001,670.171,665.001,670.171,670.178
30 Nov 20231,680.001,680.001,668.171,668.171,668.1715
29 Nov 20231,665.001,680.171,665.001,680.171,680.1715
28 Nov 20231,665.001,665.001,661.171,661.171,661.1721
27 Nov 20231,665.001,665.001,663.171,663.171,663.1710
24 Nov 20231,665.171,665.171,665.171,665.171,665.172
23 Nov 2023------
22 Nov 20231,649.011,649.011,649.011,649.011,649.0113
21 Nov 20231,650.001,650.001,646.411,646.411,646.4112
20 Nov 20231,651.321,651.321,651.321,651.321,651.3213
17 Nov 20231,660.671,660.671,660.671,660.671,660.6710
16 Nov 2023------
15 Nov 20231,665.001,665.001,660.171,660.171,660.176
14 Nov 20231,655.001,665.171,655.001,665.171,665.1712
13 Nov 20231,645.001,660.171,645.001,660.171,660.175
10 Nov 20231,646.071,646.071,646.071,646.071,646.0711
09 Nov 20231,650.171,650.171,650.171,650.171,650.1711
08 Nov 20231,640.001,650.171,640.001,650.171,650.175
07 Nov 20231,652.251,652.251,648.801,648.801,648.8017
06 Nov 20231,655.001,663.351,655.001,663.351,663.3511
03 Nov 20231,655.001,655.001,650.791,650.791,650.798
02 Nov 20231,655.001,655.001,649.621,650.671,650.6711
01 Nov 20231,645.161,645.161,645.161,645.161,645.1610
31 Oct 20231,645.001,650.171,645.001,650.171,650.171
30 Oct 20231,640.001,640.001,640.001,640.001,640.00-
27 Oct 2023------
26 Oct 20231,653.791,653.791,653.791,653.791,653.796
25 Oct 20231,650.171,650.171,650.171,650.171,650.171
24 Oct 2023------
23 Oct 20231,635.001,645.161,635.001,645.161,645.161
20 Oct 20231,660.001,660.001,654.621,654.621,654.621
19 Oct 20231,659.621,659.621,659.621,659.621,659.622
18 Oct 20231,674.611,674.611,654.991,654.991,654.992
17 Oct 20231,690.001,699.991,690.001,699.991,699.991
16 Oct 20231,680.001,680.001,664.991,664.991,664.991
13 Oct 20231,689.991,689.991,689.991,689.991,689.991
12 Oct 20231,689.991,690.171,689.991,690.171,690.172
11 Oct 20231,695.001,695.001,689.991,690.171,690.172
10 Oct 20231,699.611,709.991,699.611,709.991,709.993
09 Oct 20231,695.001,695.001,684.991,684.991,684.99162
06 Oct 20231,687.111,695.171,687.111,694.831,694.8328
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...