Gurit Holding AG (0QQR.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 05:48PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 60.20 | 60.40 | 59.70 | 60.16 | 60.16 | 320 |
| 25 Apr 2024 | 59.84 | 60.31 | 59.80 | 59.80 | 59.80 | 506 |
| 24 Apr 2024 | 61.00 | 61.50 | 60.60 | 61.29 | 61.29 | 152 |
| 23 Apr 2024 | 60.20 | 60.58 | 60.20 | 60.58 | 60.58 | 548 |
| 22 Apr 2024 | 61.50 | 61.50 | 59.50 | 59.50 | 59.50 | 49 |
| 22 Apr 2024 | 0.35 Dividend | |||||
| 19 Apr 2024 | 58.60 | 59.72 | 57.60 | 58.45 | 58.10 | 461 |
| 18 Apr 2024 | 58.40 | 60.50 | 58.40 | 60.50 | 60.14 | 514 |
| 17 Apr 2024 | 58.90 | 59.41 | 58.39 | 59.41 | 59.05 | 430 |
| 16 Apr 2024 | 62.10 | 62.10 | 58.60 | 58.60 | 58.25 | 399 |
| 15 Apr 2024 | 62.30 | 62.30 | 61.00 | 61.00 | 60.63 | 720 |
| 12 Apr 2024 | 62.30 | 62.30 | 61.00 | 61.39 | 61.02 | 560 |
| 11 Apr 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.42 | 52 |
| 10 Apr 2024 | 64.20 | 64.90 | 63.60 | 63.60 | 63.22 | 668 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 64.80 | 65.20 | 64.80 | 65.20 | 64.81 | 62 |
| 05 Apr 2024 | 65.00 | 65.00 | 64.76 | 64.76 | 64.37 | 247 |
| 04 Apr 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 64.01 | 282 |
| 03 Apr 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.21 | 87 |
| 02 Apr 2024 | 65.00 | 65.30 | 64.80 | 65.30 | 64.91 | 456 |
| 28 Mar 2024 | 65.10 | 66.40 | 65.10 | 66.40 | 66.00 | 524 |
| 27 Mar 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 64.71 | 31 |
| 26 Mar 2024 | 65.20 | 65.30 | 65.20 | 65.30 | 64.91 | 96 |
| 25 Mar 2024 | 65.00 | 66.34 | 65.00 | 66.21 | 65.81 | 462 |
| 22 Mar 2024 | 65.20 | 65.20 | 64.90 | 64.90 | 64.51 | 64 |
| 21 Mar 2024 | 65.20 | 66.40 | 65.20 | 65.55 | 65.16 | 305 |
| 20 Mar 2024 | 66.70 | 67.60 | 66.54 | 67.20 | 66.80 | 614 |
| 19 Mar 2024 | 63.30 | 63.63 | 63.30 | 63.63 | 63.25 | 657 |
| 18 Mar 2024 | 65.01 | 65.01 | 65.01 | 65.01 | 64.63 | 20 |
| 15 Mar 2024 | 67.20 | 68.00 | 66.60 | 66.60 | 66.20 | 98 |
| 14 Mar 2024 | 66.90 | 66.90 | 66.40 | 66.40 | 66.00 | 81 |
| 13 Mar 2024 | 66.40 | 66.65 | 66.40 | 66.65 | 66.25 | 124 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 65.80 | 65.80 | 65.25 | 65.25 | 64.86 | 132 |
| 08 Mar 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.10 | 72 |
| 07 Mar 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.41 | 21 |
| 06 Mar 2024 | 65.30 | 66.10 | 65.30 | 65.60 | 65.21 | 315 |
| 05 Mar 2024 | 65.40 | 66.00 | 65.38 | 65.45 | 65.06 | 339 |
| 04 Mar 2024 | 67.20 | 67.20 | 66.80 | 66.80 | 66.40 | 189 |
| 01 Mar 2024 | 65.50 | 67.90 | 65.50 | 67.90 | 67.49 | 867 |
| 29 Feb 2024 | 65.30 | 65.30 | 64.80 | 64.80 | 64.41 | 72 |
| 28 Feb 2024 | 65.60 | 65.60 | 64.05 | 64.31 | 63.93 | 332 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 68.50 | 68.50 | 66.70 | 66.70 | 66.30 | 87 |
| 23 Feb 2024 | 65.90 | 67.30 | 65.90 | 67.30 | 66.90 | 574 |
| 22 Feb 2024 | 66.30 | 66.80 | 65.60 | 66.80 | 66.40 | 162 |
| 21 Feb 2024 | 65.50 | 67.86 | 65.50 | 67.86 | 67.46 | 40 |
| 20 Feb 2024 | 67.70 | 67.70 | 66.50 | 67.70 | 67.29 | 300 |
| 19 Feb 2024 | 66.00 | 66.70 | 66.00 | 66.70 | 66.30 | 549 |
| 16 Feb 2024 | 66.30 | 66.70 | 66.30 | 66.70 | 66.30 | 215 |
| 15 Feb 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 65.70 | 55 |
| 14 Feb 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.00 | 64 |
| 13 Feb 2024 | 68.20 | 68.20 | 66.25 | 66.25 | 65.85 | 73 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 69.70 | 71.40 | 68.40 | 68.40 | 67.99 | 291 |
| 08 Feb 2024 | 73.73 | 73.80 | 72.70 | 72.70 | 72.26 | 279 |
| 07 Feb 2024 | 72.30 | 72.90 | 72.30 | 72.90 | 72.46 | 179 |
| 06 Feb 2024 | 71.30 | 71.31 | 70.41 | 71.10 | 70.67 | 446 |
| 05 Feb 2024 | 71.78 | 71.78 | 71.19 | 71.20 | 70.77 | 266 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 74.20 | 75.09 | 74.20 | 75.09 | 74.64 | 629 |
| 31 Jan 2024 | 75.20 | 75.60 | 75.01 | 75.60 | 75.14 | 199 |
| 30 Jan 2024 | 75.46 | 75.60 | 75.46 | 75.60 | 75.14 | 64 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 75.74 | 12 |
| 25 Jan 2024 | 76.60 | 77.15 | 76.22 | 77.00 | 76.54 | 282 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 73.55 | 73.60 | 73.20 | 73.20 | 72.76 | 544 |
| 19 Jan 2024 | 69.80 | 72.85 | 69.00 | 71.00 | 70.57 | 306 |
| 18 Jan 2024 | 72.10 | 72.10 | 71.60 | 72.00 | 71.57 | 141 |
| 17 Jan 2024 | 74.00 | 74.00 | 72.00 | 72.11 | 71.68 | 618 |
| 16 Jan 2024 | 74.70 | 75.10 | 74.44 | 74.50 | 74.05 | 126 |
| 15 Jan 2024 | 74.50 | 76.47 | 74.30 | 75.00 | 74.55 | 361 |
| 12 Jan 2024 | 76.70 | 78.70 | 76.70 | 77.12 | 76.66 | 1,184 |
| 11 Jan 2024 | 75.20 | 75.30 | 74.88 | 75.30 | 74.85 | 778 |
| 10 Jan 2024 | 74.40 | 75.60 | 74.40 | 75.10 | 74.65 | 219 |
| 09 Jan 2024 | 77.10 | 77.20 | 75.40 | 76.00 | 75.54 | 788 |
| 08 Jan 2024 | 75.30 | 76.40 | 75.10 | 76.31 | 75.85 | 966 |
| 05 Jan 2024 | 76.00 | 77.20 | 75.50 | 77.20 | 76.73 | 1,246 |
| 04 Jan 2024 | 77.50 | 78.00 | 76.30 | 78.00 | 77.53 | 2,725 |
| 03 Jan 2024 | 80.60 | 80.60 | 77.28 | 77.90 | 77.43 | 276 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 82.80 | 82.80 | 81.60 | 81.60 | 81.11 | 160 |
| 28 Dec 2023 | 80.80 | 82.60 | 80.80 | 81.20 | 80.71 | 718 |
| 27 Dec 2023 | 79.10 | 80.70 | 79.10 | 80.70 | 80.22 | 305 |
| 22 Dec 2023 | 79.20 | 80.20 | 78.90 | 79.64 | 79.16 | 1,693 |
| 21 Dec 2023 | 78.80 | 81.00 | 78.80 | 80.12 | 79.64 | 541 |
| 20 Dec 2023 | 79.50 | 80.30 | 79.30 | 80.30 | 79.82 | 920 |
| 19 Dec 2023 | 83.10 | 83.10 | 80.40 | 81.05 | 80.57 | 142 |
| 18 Dec 2023 | 81.80 | 83.50 | 81.55 | 81.55 | 81.06 | 502 |
| 15 Dec 2023 | 81.40 | 83.40 | 81.40 | 82.33 | 81.83 | 1,035 |
| 14 Dec 2023 | 77.90 | 80.90 | 77.90 | 78.71 | 78.24 | 844 |
| 13 Dec 2023 | 77.90 | 77.90 | 76.40 | 77.04 | 76.58 | 195 |
| 12 Dec 2023 | 77.40 | 77.60 | 76.15 | 77.30 | 76.84 | 417 |
| 11 Dec 2023 | 76.00 | 76.70 | 75.70 | 75.96 | 75.51 | 1,915 |
| 08 Dec 2023 | 75.30 | 76.10 | 74.94 | 75.50 | 75.05 | 274 |
| 07 Dec 2023 | 76.00 | 76.50 | 72.85 | 75.00 | 74.55 | 851 |
| 06 Dec 2023 | 72.50 | 75.00 | 72.21 | 75.00 | 74.55 | 297 |
| 05 Dec 2023 | 72.40 | 72.40 | 71.50 | 71.63 | 71.20 | 838 |
| *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.