CREALOGIX Holding AG (CLXN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 10:28AM CEST
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 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 25 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 24 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 23 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 22 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 19 Apr 2024 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | 6 |
| 18 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 17 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1 |
| 16 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 15 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 27 |
| 12 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 11 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 10 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 09 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 08 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 05 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 04 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 03 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 02 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1 |
| 28 Mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 27 Mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 67 |
| 26 Mar 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 25 Mar 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 22 Mar 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 21 Mar 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 20 Mar 2024 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 35 |
| 19 Mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 120 |
| 18 Mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 100 |
| 15 Mar 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 1,249 |
| 14 Mar 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 38 |
| 13 Mar 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 1,407 |
| 12 Mar 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 10 |
| 11 Mar 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 08 Mar 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 10 |
| 07 Mar 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 06 Mar 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 05 Mar 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 04 Mar 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 128 |
| 01 Mar 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 29 Feb 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 10 |
| 28 Feb 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 27 Feb 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 50 |
| 26 Feb 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 23 Feb 2024 | 60.00 | 60.00 | 59.50 | 59.50 | 59.50 | 1,204 |
| 22 Feb 2024 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | 202 |
| 21 Feb 2024 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 16 |
| 20 Feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 19 Feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1 |
| 16 Feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 15 Feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 14 Feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 46 |
| 13 Feb 2024 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | 56 |
| 12 Feb 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 1,490 |
| 09 Feb 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 08 Feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1,252 |
| 07 Feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1 |
| 06 Feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 329 |
| 05 Feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 200 |
| 02 Feb 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 37 |
| 01 Feb 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 31 Jan 2024 | 59.00 | 59.50 | 59.00 | 59.50 | 59.50 | 406 |
| 30 Jan 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 184 |
| 29 Jan 2024 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 337 |
| 26 Jan 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1 |
| 25 Jan 2024 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 558 |
| 24 Jan 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 6 |
| 23 Jan 2024 | 59.50 | 59.50 | 59.00 | 59.00 | 59.00 | 1,894 |
| 22 Jan 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 84 |
| 19 Jan 2024 | 59.50 | 60.00 | 59.50 | 59.50 | 59.50 | 1,859 |
| 18 Jan 2024 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 2 |
| 17 Jan 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 64 |
| 16 Jan 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1 |
| 15 Jan 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 250 |
| 12 Jan 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 379 |
| 11 Jan 2024 | 58.50 | 59.00 | 58.50 | 59.00 | 59.00 | 681 |
| 10 Jan 2024 | 58.50 | 59.00 | 58.50 | 59.00 | 59.00 | 1,524 |
| 09 Jan 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 119 |
| 08 Jan 2024 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | 259 |
| 05 Jan 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 168 |
| 04 Jan 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 3,237 |
| 03 Jan 2024 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | 9,480 |
| 29 Dec 2023 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 28 Dec 2023 | 58.50 | 59.00 | 58.50 | 59.00 | 59.00 | 898 |
| 27 Dec 2023 | 59.00 | 59.00 | 58.50 | 59.00 | 59.00 | 1,952 |
| 22 Dec 2023 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | 72 |
| 21 Dec 2023 | 58.50 | 58.50 | 58.00 | 58.00 | 58.00 | 4,381 |
| 20 Dec 2023 | 58.50 | 58.50 | 58.00 | 58.50 | 58.50 | 23,704 |
| 19 Dec 2023 | 58.50 | 58.50 | 58.00 | 58.00 | 58.00 | 11,657 |
| 18 Dec 2023 | 58.50 | 59.00 | 58.50 | 58.50 | 58.50 | 1,641 |
| 15 Dec 2023 | 58.50 | 59.00 | 58.50 | 59.00 | 59.00 | 119 |
| 14 Dec 2023 | 58.50 | 59.00 | 58.50 | 58.50 | 58.50 | 21,179 |
| 13 Dec 2023 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 12 Dec 2023 | 58.50 | 59.00 | 58.50 | 59.00 | 59.00 | 170 |
| 11 Dec 2023 | 58.50 | 59.00 | 58.50 | 59.00 | 59.00 | 366 |
| 08 Dec 2023 | 59.00 | 59.00 | 58.50 | 59.00 | 59.00 | 623 |
| 07 Dec 2023 | 58.50 | 59.00 | 58.50 | 58.50 | 58.50 | 20,046 |
| 06 Dec 2023 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 454 |
| 05 Dec 2023 | 58.50 | 59.00 | 58.50 | 59.00 | 59.00 | 36,001 |
| 04 Dec 2023 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 01 Dec 2023 | 59.00 | 59.00 | 58.50 | 58.50 | 58.50 | 2,766 |
| *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.