Swiss - Delayed Quote CHF

COLTENE Holding AG (CLTN.SW)

Compare
53.80 0.00 (0.00%)
At close: October 25 at 5:30 PM GMT+2
Currency in CHF
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 51.60 52.00 51.00 51.80 51.80 5,532
Oct 8, 2024 52.20 52.20 51.80 51.80 51.80 1,976
Oct 7, 2024 51.20 52.60 51.20 52.00 52.00 4,538
Oct 4, 2024 51.00 51.80 50.60 51.40 51.40 10,083
Oct 3, 2024 50.60 51.00 50.00 50.80 50.80 3,666
Oct 2, 2024 50.20 50.60 50.20 50.40 50.40 1,424
Oct 1, 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 9, 2024 48.50 49.60 48.50 49.00 49.00 2,912
Sep 6, 2024 49.00 49.00 48.20 48.20 48.20 711
Sep 5, 2024 48.80 49.50 48.20 48.80 48.80 3,082
Sep 4, 2024 48.80 49.30 48.30 49.00 49.00 1,784
Sep 3, 2024 50.40 50.40 48.30 49.00 49.00 4,768
Sep 2, 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 9, 2024 50.00 50.60 48.80 50.20 50.20 5,959
Aug 8, 2024 47.10 51.40 47.10 49.80 49.80 7,385
Aug 7, 2024 47.00 48.00 46.20 46.20 46.20 5,566
Aug 6, 2024 45.20 47.60 45.00 47.20 47.20 4,703
Aug 5, 2024 45.20 45.60 44.10 45.00 45.00 3,099
Aug 2, 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 9, 2024 48.90 48.90 47.10 47.30 47.30 4,017
Jul 8, 2024 47.60 48.90 47.60 48.90 48.90 2,880
Jul 5, 2024 46.70 48.70 46.70 47.80 47.80 3,981
Jul 4, 2024 46.80 47.00 46.50 47.00 47.00 3,213
Jul 3, 2024 46.50 47.00 46.50 47.00 47.00 2,787
Jul 2, 2024 47.20 47.30 46.00 46.50 46.50 4,650
Jul 1, 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
Jun 7, 2024 51.80 52.40 51.40 51.40 51.40 4,377
Jun 6, 2024 52.00 52.60 51.40 51.60 51.60 4,157
Jun 5, 2024 51.00 53.20 50.80 51.80 51.80 6,983
Jun 4, 2024 51.00 51.40 50.40 50.60 50.60 9,864
Jun 3, 2024 51.40 52.20 51.00 51.60 51.60 7,541
May 31, 2024 51.60 52.00 50.80 50.80 50.80 104,382
May 30, 2024 51.00 52.20 50.80 51.80 51.80 6,493
May 29, 2024 51.00 51.40 50.40 50.80 50.80 10,427
May 28, 2024 51.60 51.80 50.60 51.00 51.00 13,025
May 27, 2024 52.60 52.80 51.00 51.00 51.00 9,924
May 24, 2024 53.20 53.40 52.40 52.40 52.40 4,122
May 23, 2024 53.20 53.80 53.00 53.00 53.00 7,272
May 22, 2024 52.00 53.00 51.40 53.00 53.00 5,016
May 21, 2024 52.20 52.20 51.20 51.80 51.80 9,801
May 17, 2024 52.00 53.20 51.80 52.00 52.00 3,070
May 16, 2024 52.40 52.80 51.20 51.80 51.80 3,599
May 15, 2024 53.20 53.20 51.20 52.60 52.60 5,925
May 14, 2024 50.80 53.60 50.80 53.00 53.00 10,332
May 13, 2024 51.60 52.00 50.60 50.60 50.60 3,903
May 10, 2024 52.00 52.60 51.60 51.60 51.60 4,948
May 8, 2024 51.60 53.40 51.40 52.00 52.00 3,801
May 7, 2024 52.00 52.80 51.40 51.40 51.40 5,317
May 6, 2024 53.00 53.00 51.60 51.80 51.80 4,156
May 3, 2024 52.40 53.80 52.20 52.80 52.80 3,780
May 2, 2024 52.40 52.40 51.60 52.20 52.20 4,756
Apr 30, 2024 52.40 52.60 51.20 51.40 51.40 2,889
Apr 29, 2024 50.80 52.40 50.20 52.20 52.20 7,172
Apr 26, 2024 51.00 51.00 50.00 50.60 50.60 3,343
Apr 25, 2024 51.40 52.20 50.40 50.40 50.40 2,397
Apr 24, 2024 51.40 52.60 51.20 51.20 51.20 4,019
Apr 23, 2024 52.80 53.60 51.00 51.00 51.00 3,943
Apr 22, 2024 52.00 53.00 51.20 53.00 53.00 5,319
Apr 19, 2024 2.00 Dividend
Apr 19, 2024 52.00 52.40 50.40 52.00 52.00 4,921
Apr 18, 2024 53.20 54.40 53.00 53.20 51.20 4,993
Apr 17, 2024 55.00 55.00 53.00 53.00 51.01 5,725
Apr 16, 2024 56.00 56.60 54.60 54.60 52.55 7,282
Apr 15, 2024 55.80 56.80 55.80 56.20 54.09 1,911
Apr 12, 2024 57.00 57.00 55.60 55.60 53.51 3,314
Apr 11, 2024 55.20 56.80 55.00 56.80 54.66 1,538
Apr 10, 2024 56.80 56.80 55.00 55.40 53.32 3,483
Apr 9, 2024 56.60 57.00 55.60 56.00 53.89 3,302
Apr 8, 2024 56.40 56.80 56.40 56.40 54.28 1,889
Apr 5, 2024 56.80 56.80 56.20 56.40 54.28 1,193
Apr 4, 2024 56.40 57.00 56.00 56.60 54.47 6,287
Apr 3, 2024 56.40 57.00 56.20 56.60 54.47 1,925
Apr 2, 2024 58.00 58.00 56.00 56.20 54.09 3,636
Mar 28, 2024 58.40 58.40 57.50 57.60 55.43 3,364
Mar 27, 2024 58.80 58.80 58.30 58.70 56.49 1,613
Mar 26, 2024 58.60 58.80 58.20 58.80 56.59 7,187
Mar 25, 2024 58.90 59.00 57.60 58.80 56.59 4,181
Mar 22, 2024 57.10 58.20 57.10 58.20 56.01 2,213
Mar 21, 2024 57.50 58.50 57.10 57.30 55.15 2,160
Mar 20, 2024 57.00 57.20 56.80 57.00 54.86 1,751
Mar 19, 2024 57.30 57.30 56.60 57.20 55.05 473
Mar 18, 2024 59.10 59.10 56.70 57.10 54.95 3,281
Mar 15, 2024 58.30 58.40 57.10 58.10 55.92 2,109
Mar 14, 2024 59.20 59.20 58.00 58.00 55.82 2,032
Mar 13, 2024 60.00 60.00 58.80 59.40 57.17 1,194
Mar 12, 2024 59.00 60.20 59.00 59.80 57.55 3,268
Mar 11, 2024 58.70 58.70 57.60 58.50 56.30 3,171
Mar 8, 2024 56.60 58.60 56.60 58.00 55.82 10,014
Mar 7, 2024 56.50 56.50 54.80 55.50 53.41 3,913
Mar 6, 2024 55.00 56.40 54.80 56.40 54.28 4,603
Mar 5, 2024 57.30 57.30 54.80 55.20 53.12 3,208
Mar 4, 2024 56.20 57.10 56.00 57.10 54.95 3,339
Mar 1, 2024 56.50 56.50 54.40 55.30 53.22 7,959
Feb 29, 2024 58.60 58.60 56.20 56.30 54.18 3,836
Feb 28, 2024 57.70 58.40 57.40 58.10 55.92 1,778
Feb 27, 2024 57.20 57.40 55.80 57.40 55.24 7,828
Feb 26, 2024 57.30 57.70 56.80 57.00 54.86 1,776
Feb 23, 2024 57.60 58.30 56.10 57.50 55.34 10,226
Feb 22, 2024 60.30 60.50 56.50 57.00 54.86 10,563
Feb 21, 2024 59.30 60.50 59.00 60.20 57.94 1,615
Feb 20, 2024 60.40 60.40 58.50 59.00 56.78 1,488
Feb 19, 2024 60.00 60.80 59.00 60.70 58.42 2,247
Feb 16, 2024 60.50 60.50 59.10 59.90 57.65 1,630
Feb 15, 2024 60.50 60.80 59.60 60.80 58.51 3,128
Feb 14, 2024 57.90 60.50 57.90 60.40 58.13 3,793
Feb 13, 2024 58.20 58.20 57.20 58.20 56.01 3,159
Feb 12, 2024 58.20 58.20 56.50 58.00 55.82 1,808
Feb 9, 2024 57.00 57.70 55.90 57.30 55.15 6,141
Feb 8, 2024 56.50 57.10 56.50 57.00 54.86 1,033
Feb 7, 2024 56.60 56.80 56.20 56.80 54.66 1,070
Feb 6, 2024 56.60 57.20 56.30 56.30 54.18 1,819
Feb 5, 2024 56.80 56.80 56.00 56.60 54.47 601
Feb 2, 2024 58.20 58.20 55.40 56.50 54.38 2,610
Feb 1, 2024 57.00 57.50 57.00 57.50 55.34 710
Jan 31, 2024 56.20 57.20 56.20 56.90 54.76 3,813
Jan 30, 2024 56.50 56.80 55.90 55.90 53.80 2,989
Jan 29, 2024 57.60 57.80 56.00 56.80 54.66 6,169
Jan 26, 2024 56.70 58.20 56.70 57.90 55.72 4,138
Jan 25, 2024 57.80 57.80 56.30 56.40 54.28 4,408
Jan 24, 2024 56.30 59.30 56.30 58.10 55.92 2,111
Jan 23, 2024 56.20 57.40 56.00 56.00 53.89 4,589
Jan 22, 2024 57.90 58.20 56.40 56.50 54.38 8,940
Jan 19, 2024 60.20 60.40 55.40 57.00 54.86 20,534
Jan 18, 2024 66.00 66.30 59.10 60.50 58.23 21,687
Jan 17, 2024 68.00 68.20 65.10 66.60 64.10 6,863
Jan 16, 2024 65.80 69.10 65.80 69.10 66.50 2,178
Jan 15, 2024 66.10 67.00 65.40 65.50 63.04 3,916
Jan 12, 2024 66.90 68.90 66.50 68.50 65.92 2,275
Jan 11, 2024 67.20 67.50 66.70 66.70 64.19 4,049
Jan 10, 2024 69.00 69.00 66.30 66.90 64.38 3,356
Jan 9, 2024 68.50 69.40 68.00 69.30 66.69 2,169
Jan 8, 2024 68.40 69.20 68.40 69.20 66.60 377
Jan 5, 2024 69.50 69.90 68.40 68.40 65.83 1,386
Jan 4, 2024 69.70 70.20 69.00 69.50 66.89 1,446
Jan 3, 2024 70.60 70.90 69.40 69.40 66.79 1,863
Dec 29, 2023 71.60 72.40 71.10 71.60 68.91 658
Dec 28, 2023 71.60 72.30 71.60 71.60 68.91 4,020
Dec 27, 2023 70.00 72.30 69.30 72.00 69.29 2,702
Dec 22, 2023 69.90 70.00 69.30 70.00 67.37 594
Dec 21, 2023 70.20 70.20 69.30 70.20 67.56 696
Dec 20, 2023 70.00 70.50 68.20 70.20 67.56 1,819
Dec 19, 2023 69.50 70.00 69.20 70.00 67.37 1,929
Dec 18, 2023 68.60 69.50 67.30 69.50 66.89 1,709
Dec 15, 2023 66.40 68.60 66.40 67.90 65.35 3,421
Dec 14, 2023 64.50 67.10 64.50 66.10 63.62 3,853
Dec 13, 2023 64.50 66.10 64.00 65.00 62.56 2,293
Dec 12, 2023 64.70 65.00 63.80 64.20 61.79 3,603
Dec 11, 2023 65.30 65.60 64.00 64.60 62.17 2,522
Dec 8, 2023 65.30 65.60 64.40 64.60 62.17 955
Dec 7, 2023 65.70 66.10 65.50 65.50 63.04 1,018
Dec 6, 2023 65.10 66.00 65.10 66.00 63.52 1,071
Dec 5, 2023 66.20 66.30 65.10 65.80 63.33 1,853
Dec 4, 2023 66.10 66.50 66.10 66.50 64.00 162
Dec 1, 2023 65.80 66.00 65.10 65.80 63.33 551
Nov 30, 2023 67.40 67.50 64.80 65.50 63.04 3,977
Nov 29, 2023 67.00 67.90 67.00 67.70 65.15 703
Nov 28, 2023 67.70 68.00 65.90 67.00 64.48 2,530
Nov 27, 2023 65.70 69.00 65.50 68.00 65.44 3,209
Nov 24, 2023 65.50 66.00 65.00 65.00 62.56 12,321
Nov 23, 2023 66.00 66.90 65.70 66.20 63.71 1,545
Nov 22, 2023 66.20 67.00 65.70 66.70 64.19 2,626
Nov 21, 2023 67.30 67.90 65.00 66.00 63.52 2,932
Nov 20, 2023 69.00 69.00 67.00 67.00 64.48 1,708
Nov 17, 2023 65.00 69.40 65.00 69.40 66.79 3,085
Nov 16, 2023 67.70 67.70 64.00 65.00 62.56 1,760
Nov 15, 2023 66.50 67.40 66.50 67.40 64.87 745
Nov 14, 2023 65.80 66.20 65.80 66.20 63.71 119
Nov 13, 2023 66.50 66.50 65.00 65.60 63.13 1,867
Nov 10, 2023 63.80 67.00 63.80 66.80 64.29 2,576
Nov 9, 2023 67.70 68.00 63.00 64.50 62.08 2,963
Nov 8, 2023 66.10 67.50 66.10 67.40 64.87 743
Nov 7, 2023 65.30 66.30 65.30 66.00 63.52 991
Nov 6, 2023 65.50 66.00 64.90 65.00 62.56 450
Nov 3, 2023 65.30 65.30 64.50 64.50 62.08 1,049
Nov 2, 2023 65.20 65.80 64.60 65.60 63.13 645
Nov 1, 2023 64.00 64.90 63.70 64.90 62.46 514
Oct 31, 2023 63.00 63.90 63.00 63.70 61.31 1,221
Oct 30, 2023 62.90 63.30 62.30 62.60 60.25 811
Oct 27, 2023 63.20 63.20 61.60 62.20 59.86 3,995
Oct 26, 2023 62.50 63.40 62.40 62.90 60.54 1,547
Oct 25, 2023 62.70 63.40 62.20 62.50 60.15 2,794

Related Tickers