Advertisement
U.S. Markets closed
S&P Futures
5,874.00 +28.00 (+0.48%) Dow Futures
42,480.00 +159.00 (+0.38%) Nasdaq Futures
20,611.50 +112.75 (+0.55%) Russell 2000 Futures
2,232.80 +11.30 (+0.51%) Crude Oil
68.74 -3.04 (-4.24%) Gold
2,748.50 -6.10 (-0.22%)
COLTENE Holding AG (CLTN.SW)
Swiss - Swiss Delayed Price. Currency in CHF
Follow
At close: 04:30PM CET
Advertisement
Time Period:
Oct 28, 2023 - Oct 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2024 | - | - | - | - | - | - |
| Oct 25, 2024 | 53.60 | 54.00 | 53.60 | 53.80 | 53.80 | 3,595 |
| Oct 24, 2024 | 53.40 | 54.20 | 53.40 | 53.80 | 53.80 | 6,735 |
| Oct 23, 2024 | 53.00 | 53.40 | 52.60 | 53.40 | 53.40 | 1,392 |
| Oct 22, 2024 | 52.20 | 53.20 | 51.80 | 53.20 | 53.20 | 2,679 |
| Oct 21, 2024 | 53.20 | 53.20 | 51.20 | 51.60 | 51.60 | 5,052 |
| Oct 18, 2024 | 52.60 | 53.40 | 52.60 | 53.00 | 53.00 | 896 |
| Oct 17, 2024 | 52.20 | 53.20 | 51.40 | 52.60 | 52.60 | 9,884 |
| Oct 16, 2024 | 52.60 | 52.60 | 52.20 | 52.40 | 52.40 | 1,646 |
| Oct 15, 2024 | 52.60 | 52.60 | 52.40 | 52.60 | 52.60 | 474 |
| Oct 14, 2024 | 52.00 | 52.80 | 52.00 | 52.40 | 52.40 | 3,619 |
| Oct 11, 2024 | 52.20 | 52.80 | 51.80 | 51.80 | 51.80 | 2,338 |
| Oct 10, 2024 | 52.00 | 52.00 | 51.80 | 52.00 | 52.00 | 598 |
| Oct 09, 2024 | 51.60 | 52.00 | 51.00 | 51.80 | 51.80 | 5,532 |
| Oct 08, 2024 | 52.20 | 52.20 | 51.80 | 51.80 | 51.80 | 1,976 |
| Oct 07, 2024 | 51.20 | 52.60 | 51.20 | 52.00 | 52.00 | 4,538 |
| Oct 04, 2024 | 51.00 | 51.80 | 50.60 | 51.40 | 51.40 | 10,083 |
| Oct 03, 2024 | 50.60 | 51.00 | 50.00 | 50.80 | 50.80 | 3,666 |
| Oct 02, 2024 | 50.20 | 50.60 | 50.20 | 50.40 | 50.40 | 1,424 |
| Oct 01, 2024 | 50.80 | 51.00 | 50.00 | 50.00 | 50.00 | 3,574 |
| Sep 30, 2024 | 50.80 | 51.00 | 50.60 | 51.00 | 51.00 | 9,287 |
| Sep 27, 2024 | 48.70 | 50.80 | 48.70 | 50.60 | 50.60 | 2,520 |
| Sep 26, 2024 | 50.00 | 50.40 | 48.50 | 48.50 | 48.50 | 3,682 |
| Sep 25, 2024 | 48.40 | 50.20 | 48.40 | 50.00 | 50.00 | 4,433 |
| Sep 24, 2024 | 48.30 | 48.70 | 47.50 | 48.20 | 48.20 | 5,185 |
| Sep 23, 2024 | 47.10 | 48.60 | 47.10 | 48.50 | 48.50 | 2,725 |
| Sep 20, 2024 | 47.30 | 48.50 | 47.30 | 47.50 | 47.50 | 1,969 |
| Sep 19, 2024 | 47.60 | 48.30 | 47.00 | 47.50 | 47.50 | 3,375 |
| Sep 18, 2024 | 48.30 | 48.30 | 47.60 | 47.60 | 47.60 | 4,229 |
| Sep 17, 2024 | 48.20 | 49.20 | 48.20 | 48.40 | 48.40 | 1,599 |
| Sep 16, 2024 | 49.30 | 49.30 | 48.10 | 48.30 | 48.30 | 2,582 |
| Sep 13, 2024 | 49.00 | 49.40 | 48.60 | 48.90 | 48.90 | 2,794 |
| Sep 12, 2024 | 49.80 | 50.00 | 48.20 | 48.80 | 48.80 | 5,504 |
| Sep 11, 2024 | 49.20 | 50.00 | 49.00 | 49.60 | 49.60 | 964 |
| Sep 10, 2024 | 49.00 | 49.90 | 49.00 | 49.00 | 49.00 | 1,833 |
| Sep 09, 2024 | 48.50 | 49.60 | 48.50 | 49.00 | 49.00 | 2,912 |
| Sep 06, 2024 | 49.00 | 49.00 | 48.20 | 48.20 | 48.20 | 711 |
| Sep 05, 2024 | 48.80 | 49.50 | 48.20 | 48.80 | 48.80 | 3,082 |
| Sep 04, 2024 | 48.80 | 49.30 | 48.30 | 49.00 | 49.00 | 1,784 |
| Sep 03, 2024 | 50.40 | 50.40 | 48.30 | 49.00 | 49.00 | 4,768 |
| Sep 02, 2024 | 50.20 | 50.40 | 49.70 | 49.70 | 49.70 | 1,835 |
| Aug 30, 2024 | 50.80 | 51.00 | 49.40 | 50.00 | 50.00 | 6,828 |
| Aug 29, 2024 | 49.00 | 51.00 | 48.80 | 51.00 | 51.00 | 5,519 |
| Aug 28, 2024 | 51.00 | 51.00 | 49.30 | 49.30 | 49.30 | 5,608 |
| Aug 27, 2024 | 50.40 | 51.00 | 50.40 | 51.00 | 51.00 | 1,562 |
| Aug 26, 2024 | 51.80 | 51.80 | 50.20 | 50.20 | 50.20 | 3,392 |
| Aug 23, 2024 | 51.00 | 51.60 | 50.40 | 51.20 | 51.20 | 59,373 |
| Aug 22, 2024 | 50.60 | 51.60 | 50.40 | 51.20 | 51.20 | 1,885 |
| Aug 21, 2024 | 50.40 | 51.00 | 50.00 | 50.40 | 50.40 | 2,645 |
| Aug 20, 2024 | 52.20 | 53.00 | 50.20 | 50.20 | 50.20 | 4,217 |
| Aug 19, 2024 | 51.60 | 51.80 | 50.00 | 51.40 | 51.40 | 3,472 |
| Aug 16, 2024 | 52.00 | 52.20 | 51.60 | 52.20 | 52.20 | 3,988 |
| Aug 15, 2024 | 49.30 | 51.80 | 49.10 | 51.60 | 51.60 | 4,746 |
| Aug 14, 2024 | 50.40 | 50.40 | 48.70 | 49.10 | 49.10 | 5,787 |
| Aug 13, 2024 | 48.30 | 49.90 | 48.30 | 49.90 | 49.90 | 1,884 |
| Aug 12, 2024 | 50.20 | 51.20 | 48.40 | 48.40 | 48.40 | 9,323 |
| Aug 09, 2024 | 50.00 | 50.60 | 48.80 | 50.20 | 50.20 | 5,959 |
| Aug 08, 2024 | 47.10 | 51.40 | 47.10 | 49.80 | 49.80 | 7,385 |
| Aug 07, 2024 | 47.00 | 48.00 | 46.20 | 46.20 | 46.20 | 5,566 |
| Aug 06, 2024 | 45.20 | 47.60 | 45.00 | 47.20 | 47.20 | 4,703 |
| Aug 05, 2024 | 45.20 | 45.60 | 44.10 | 45.00 | 45.00 | 3,099 |
| Aug 02, 2024 | 47.50 | 48.00 | 45.60 | 45.60 | 45.60 | 4,643 |
| Jul 31, 2024 | 47.50 | 48.80 | 47.50 | 48.00 | 48.00 | 4,321 |
| Jul 30, 2024 | 46.40 | 47.90 | 46.20 | 47.20 | 47.20 | 2,318 |
| Jul 29, 2024 | 45.50 | 46.60 | 45.30 | 46.20 | 46.20 | 5,466 |
| Jul 26, 2024 | 44.80 | 45.20 | 44.60 | 45.00 | 45.00 | 2,068 |
| Jul 25, 2024 | 45.60 | 45.60 | 44.80 | 44.90 | 44.90 | 2,832 |
| Jul 24, 2024 | 45.80 | 45.90 | 45.60 | 45.60 | 45.60 | 1,645 |
| Jul 23, 2024 | 47.20 | 47.20 | 45.60 | 45.60 | 45.60 | 2,001 |
| Jul 22, 2024 | 45.80 | 47.10 | 45.60 | 46.70 | 46.70 | 2,391 |
| Jul 19, 2024 | 45.80 | 45.80 | 45.30 | 45.50 | 45.50 | 1,145 |
| Jul 18, 2024 | 45.30 | 46.00 | 45.10 | 45.80 | 45.80 | 6,010 |
| Jul 17, 2024 | 46.80 | 46.80 | 44.80 | 45.50 | 45.50 | 7,015 |
| Jul 16, 2024 | 47.00 | 47.00 | 46.00 | 46.60 | 46.60 | 2,183 |
| Jul 15, 2024 | 48.10 | 48.20 | 46.90 | 46.90 | 46.90 | 2,045 |
| Jul 12, 2024 | 48.00 | 48.20 | 47.00 | 48.20 | 48.20 | 1,994 |
| Jul 11, 2024 | 47.40 | 48.30 | 47.20 | 48.20 | 48.20 | 1,285 |
| Jul 10, 2024 | 47.60 | 48.10 | 47.00 | 47.40 | 47.40 | 2,245 |
| Jul 09, 2024 | 48.90 | 48.90 | 47.10 | 47.30 | 47.30 | 4,017 |
| Jul 08, 2024 | 47.60 | 48.90 | 47.60 | 48.90 | 48.90 | 2,880 |
| Jul 05, 2024 | 46.70 | 48.70 | 46.70 | 47.80 | 47.80 | 3,981 |
| Jul 04, 2024 | 46.80 | 47.00 | 46.50 | 47.00 | 47.00 | 3,213 |
| Jul 03, 2024 | 46.50 | 47.00 | 46.50 | 47.00 | 47.00 | 2,787 |
| Jul 02, 2024 | 47.20 | 47.30 | 46.00 | 46.50 | 46.50 | 4,650 |
| Jul 01, 2024 | 47.30 | 47.50 | 47.00 | 47.00 | 47.00 | 1,770 |
| Jun 28, 2024 | 47.90 | 48.10 | 47.10 | 47.10 | 47.10 | 3,700 |
| Jun 27, 2024 | 47.40 | 48.10 | 46.80 | 47.40 | 47.40 | 5,761 |
| Jun 26, 2024 | 47.60 | 47.90 | 47.00 | 47.00 | 47.00 | 3,249 |
| Jun 25, 2024 | 47.90 | 48.60 | 47.50 | 47.50 | 47.50 | 5,498 |
| Jun 24, 2024 | 48.40 | 49.00 | 47.30 | 48.70 | 48.70 | 8,014 |
| Jun 21, 2024 | 48.20 | 49.10 | 48.00 | 48.30 | 48.30 | 4,251 |
| Jun 20, 2024 | 49.70 | 50.00 | 48.40 | 48.40 | 48.40 | 7,982 |
| Jun 19, 2024 | 49.70 | 50.20 | 49.60 | 49.60 | 49.60 | 2,427 |
| Jun 18, 2024 | 50.20 | 50.20 | 49.70 | 49.70 | 49.70 | 5,072 |
| Jun 17, 2024 | 51.20 | 51.20 | 50.00 | 50.20 | 50.20 | 4,429 |
| Jun 14, 2024 | 51.60 | 51.60 | 50.00 | 50.40 | 50.40 | 5,685 |
| Jun 13, 2024 | 52.60 | 53.00 | 51.20 | 51.40 | 51.40 | 8,219 |
| Jun 12, 2024 | 51.20 | 52.20 | 51.20 | 52.20 | 52.20 | 4,478 |
| Jun 11, 2024 | 51.20 | 51.40 | 50.60 | 50.80 | 50.80 | 6,008 |
| Jun 10, 2024 | 51.60 | 52.00 | 51.20 | 51.40 | 51.40 | 3,833 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.