UK markets closed

GAM Holding AG (GAM.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
0.2510-0.0090 (-3.46%)
At close: 04:46PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.25700.26100.25000.25100.251051,162
02 May 20240.28500.29750.25300.26000.2600182,472
30 Apr 20240.26550.28500.26500.28500.285087,497
29 Apr 20240.26300.27850.26300.26400.2640130,214
26 Apr 20240.26100.27350.26100.26300.263092,797
25 Apr 20240.27000.27000.26500.27000.270047,830
24 Apr 20240.26200.26300.25600.26300.2630124,819
23 Apr 20240.25000.26200.25000.25600.2560835,699
22 Apr 20240.25000.25000.23400.23500.235069,232
19 Apr 20240.23000.24100.23000.24000.24007,028
18 Apr 20240.23400.24300.23200.23200.232023,843
17 Apr 20240.26000.26000.23100.23400.234062,400
16 Apr 20240.24300.26000.24300.25000.250048,110
15 Apr 20240.24300.26000.24300.25950.25952,274
12 Apr 20240.24350.26000.24350.26000.260017,712
11 Apr 20240.25500.26000.24250.25950.259550,451
10 Apr 20240.26000.26000.25000.26000.260025,532
09 Apr 20240.25650.25650.24250.25000.250018,385
08 Apr 20240.25150.27350.24850.26000.2600202,927
05 Apr 20240.27350.27350.24900.26000.2600104,221
04 Apr 20240.25050.27400.25050.27400.2740208,091
03 Apr 20240.27350.27350.24250.26000.2600207,386
02 Apr 20240.26150.26150.24000.25400.254054,451
28 Mar 20240.26100.28000.25350.26150.2615496,310
27 Mar 20240.29650.29650.27000.28000.2800286,758
26 Mar 20240.27100.30000.27100.29000.2900175,102
25 Mar 20240.28000.30000.28000.28500.285027,184
22 Mar 20240.27500.29000.27500.28950.289544,029
21 Mar 20240.28000.30000.27500.28750.287562,366
20 Mar 20240.28000.29400.28000.28600.286082,048
19 Mar 20240.30000.30000.28000.29000.2900143,086
18 Mar 20240.28000.31000.27700.29000.2900240,383
15 Mar 20240.27000.27500.25000.27500.2750104,011
14 Mar 20240.24700.27000.24000.26000.2600332,785
13 Mar 20240.27050.28250.24000.25500.2550608,913
12 Mar 20240.27000.28300.27000.27050.270583,667
11 Mar 20240.32600.32950.26150.28000.2800284,205
08 Mar 20240.34000.34200.32250.32250.3225137,749
07 Mar 20240.33700.35000.33700.35000.35003,531
06 Mar 20240.33700.34900.33700.33900.339028,072
05 Mar 20240.33700.35000.33700.35000.350019,873
04 Mar 20240.34000.34850.33700.34150.341547,959
01 Mar 20240.32650.35000.32650.34050.340532,007
29 Feb 20240.32550.35000.32550.35000.350017,502
28 Feb 20240.32500.35000.32500.34500.345039,845
27 Feb 20240.35850.35850.32200.34950.349518,546
26 Feb 20240.33000.34700.33000.34700.34702,277
23 Feb 20240.33250.35500.33000.34700.347051,989
22 Feb 20240.33900.36000.33250.36000.360074,207
21 Feb 20240.33600.35400.33550.35400.354043,719
20 Feb 20240.33600.35750.33500.35750.357542,609
19 Feb 20240.34500.36000.33600.36000.360023,553
16 Feb 20240.33550.35000.33550.34750.347516,378
15 Feb 20240.37500.37500.33500.35350.353529,224
14 Feb 20240.35000.36500.35000.36500.36506,160
13 Feb 20240.35150.36950.34750.34750.347565,933
12 Feb 20240.35000.36050.35000.35600.356082,135
09 Feb 20240.33000.37850.33000.36550.3655119,543
08 Feb 20240.34550.37850.34550.35150.351513,272
07 Feb 20240.35000.37950.35000.37950.379520,618
06 Feb 20240.35000.38000.32050.38000.3800110,075
05 Feb 20240.37000.37550.35000.36500.3650128,651
02 Feb 20240.37000.37900.37000.37450.374540,244
01 Feb 20240.37000.37850.37000.37000.37005,355
31 Jan 20240.37050.37850.37000.37000.37009,058
30 Jan 20240.36950.37350.35450.37000.370059,106
29 Jan 20240.36050.38000.36050.37000.370038,153
26 Jan 20240.38150.39000.36250.38000.3800410,715
25 Jan 20240.36100.38150.36100.38000.380030,470
24 Jan 20240.38000.39000.38000.38950.389560,522
23 Jan 20240.38500.39000.38500.38900.3890125,778
22 Jan 20240.39000.39950.38600.39950.399543,775
19 Jan 20240.40950.40950.39000.40000.400074,082
18 Jan 20240.39150.40000.38550.38550.385541,825
17 Jan 20240.40500.40500.39150.40500.405047,367
16 Jan 20240.39000.40500.39000.40500.405059,984
15 Jan 20240.38000.40300.38000.40300.403074,279
12 Jan 20240.35400.39000.35400.39000.390028,573
11 Jan 20240.37000.38950.35400.38950.389530,805
10 Jan 20240.36600.38000.36150.37450.374549,707
09 Jan 20240.38000.40000.37100.38050.380518,259
08 Jan 20240.39000.39000.38000.38800.38807,988
05 Jan 20240.37000.39400.37000.38500.38508,946
04 Jan 20240.39350.39350.38900.38900.38906,558
03 Jan 20240.39000.39000.37000.37100.371077,393
29 Dec 20230.38150.39150.38150.39150.391583,453
28 Dec 20230.39000.40850.38100.38100.381042,204
27 Dec 20230.41000.41000.38100.39050.390597,217
22 Dec 20230.37000.40800.37000.40800.408054,367
21 Dec 20230.38000.39000.36150.38700.3870164,784
20 Dec 20230.38000.39000.38000.38000.380013,124
19 Dec 20230.39000.39000.37900.38400.3840266,242
18 Dec 20230.40000.41400.39600.39600.396086,038
15 Dec 20230.39200.40000.38350.39950.399551,167
14 Dec 20230.39500.41000.39000.40000.4000129,529
13 Dec 20230.41050.41850.38150.38150.381545,145
12 Dec 20230.40100.41400.40100.41400.41402,728
11 Dec 20230.41000.42000.40000.42000.420083,106
08 Dec 20230.41500.41950.41000.41000.410035,749
07 Dec 20230.41000.42000.41000.41450.414513,493
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...