CIRCLE INT.GRP A DL-,0001 (CRCL) Price History
Daily open, high, low, close and volume for CIRCLE INT.GRP A DL-,0001 (CRCL) from 2026-06-30 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | CHF 69.52 | CHF 69.52 | CHF 69.52 | CHF 69.52 | 40 |
| 2026-10-08 | CHF 66.99 | CHF 66.99 | CHF 66.99 | CHF 66.99 | 0 |
| 2026-10-07 | CHF 67.23 | CHF 67.23 | CHF 67.23 | CHF 67.23 | 0 |
| 2026-10-06 | CHF 70.28 | CHF 70.28 | CHF 70.28 | CHF 70.28 | 0 |
| 2026-10-05 | CHF 68.98 | CHF 68.98 | CHF 68.98 | CHF 68.98 | 0 |
| 2026-10-02 | CHF 68.84 | CHF 68.84 | CHF 68.84 | CHF 68.84 | 0 |
| 2026-10-01 | CHF 69.19 | CHF 69.19 | CHF 69.19 | CHF 69.19 | 0 |
| 2026-09-30 | CHF 69.92 | CHF 69.92 | CHF 69.92 | CHF 69.92 | 0 |
| 2026-09-29 | CHF 71.04 | CHF 71.04 | CHF 71.04 | CHF 71.04 | 0 |
| 2026-09-28 | CHF 71.69 | CHF 71.69 | CHF 71.69 | CHF 71.69 | 0 |
| 2026-09-25 | CHF 73.63 | CHF 73.63 | CHF 73.63 | CHF 73.63 | 0 |
| 2026-09-24 | CHF 76.65 | CHF 76.65 | CHF 76.65 | CHF 76.65 | 0 |
| 2026-09-23 | CHF 76.99 | CHF 76.99 | CHF 76.99 | CHF 76.99 | 0 |
| 2026-09-22 | CHF 76.99 | CHF 76.99 | CHF 76.99 | CHF 76.99 | 0 |
| 2026-09-21 | CHF 76.99 | CHF 76.99 | CHF 76.99 | CHF 76.99 | 0 |
| 2026-09-18 | CHF 74.54 | CHF 74.54 | CHF 74.54 | CHF 74.54 | 0 |
| 2026-09-17 | CHF 67.63 | CHF 67.63 | CHF 67.63 | CHF 67.63 | 0 |
| 2026-09-16 | CHF 66.68 | CHF 66.68 | CHF 66.68 | CHF 66.68 | 0 |
| 2026-09-15 | CHF 74.21 | CHF 74.21 | CHF 74.21 | CHF 74.21 | 0 |
| 2026-09-14 | CHF 76.25 | CHF 76.25 | CHF 76.25 | CHF 76.25 | 0 |
| 2026-09-11 | CHF 76.25 | CHF 76.25 | CHF 76.25 | CHF 76.25 | 0 |
| 2026-09-10 | CHF 74.93 | CHF 74.93 | CHF 74.93 | CHF 74.93 | 0 |
| 2026-09-09 | CHF 77.24 | CHF 77.24 | CHF 77.24 | CHF 77.24 | 0 |
| 2026-09-08 | CHF 79.39 | CHF 79.39 | CHF 79.39 | CHF 79.39 | 0 |
| 2026-09-07 | CHF 81.16 | CHF 81.16 | CHF 81.16 | CHF 81.16 | 0 |
| 2026-09-04 | CHF 81.16 | CHF 81.16 | CHF 81.16 | CHF 81.16 | 0 |
| 2026-09-03 | CHF 81.16 | CHF 81.16 | CHF 81.16 | CHF 81.16 | 0 |
| 2026-09-02 | CHF 72.14 | CHF 72.14 | CHF 72.14 | CHF 72.14 | 0 |
| 2026-09-01 | CHF 73.27 | CHF 73.27 | CHF 73.27 | CHF 73.27 | 0 |
| 2026-08-31 | CHF 72.69 | CHF 72.69 | CHF 72.69 | CHF 72.69 | 0 |
| 2026-08-28 | CHF 73.89 | CHF 73.89 | CHF 73.89 | CHF 73.89 | 0 |
| 2026-08-27 | CHF 75.35 | CHF 75.35 | CHF 75.35 | CHF 75.35 | 0 |
| 2026-08-26 | CHF 72.34 | CHF 72.34 | CHF 72.34 | CHF 72.34 | 0 |
| 2026-08-25 | CHF 73.20 | CHF 73.20 | CHF 73.20 | CHF 73.20 | 0 |
| 2026-08-24 | CHF 73.20 | CHF 73.20 | CHF 73.20 | CHF 73.20 | 0 |
| 2026-08-21 | CHF 70.21 | CHF 70.21 | CHF 70.21 | CHF 70.21 | 0 |
| 2026-08-20 | CHF 66.90 | CHF 66.90 | CHF 66.90 | CHF 66.90 | 0 |
| 2026-08-19 | CHF 63.42 | CHF 63.42 | CHF 63.42 | CHF 63.42 | 0 |
| 2026-08-18 | CHF 59.56 | CHF 59.56 | CHF 59.56 | CHF 59.56 | 0 |
| 2026-08-17 | CHF 60.02 | CHF 60.02 | CHF 60.02 | CHF 60.02 | 0 |
| 2026-08-14 | CHF 57.76 | CHF 57.76 | CHF 57.76 | CHF 57.76 | 0 |
| 2026-08-13 | CHF 57.55 | CHF 57.55 | CHF 57.55 | CHF 57.55 | 0 |
| 2026-08-12 | CHF 56.92 | CHF 56.92 | CHF 56.92 | CHF 56.92 | 0 |
| 2026-08-11 | CHF 57.30 | CHF 57.30 | CHF 57.30 | CHF 57.30 | 0 |
| 2026-08-10 | CHF 53.55 | CHF 53.55 | CHF 53.55 | CHF 53.55 | 0 |
| 2026-08-07 | CHF 53.01 | CHF 53.01 | CHF 53.01 | CHF 53.01 | 0 |
| 2026-08-06 | CHF 53.01 | CHF 53.01 | CHF 53.01 | CHF 53.01 | 0 |
| 2026-08-05 | CHF 50.22 | CHF 50.22 | CHF 50.22 | CHF 50.22 | 0 |
| 2026-08-04 | CHF 50.22 | CHF 50.22 | CHF 50.22 | CHF 50.22 | 0 |
| 2026-08-03 | CHF 48.13 | CHF 48.13 | CHF 48.13 | CHF 48.13 | 0 |
| 2026-07-31 | CHF 48.13 | CHF 48.13 | CHF 48.13 | CHF 48.13 | 0 |
| 2026-07-30 | CHF 50.25 | CHF 50.25 | CHF 50.25 | CHF 50.25 | 0 |
| 2026-07-29 | CHF 51.50 | CHF 51.50 | CHF 51.50 | CHF 51.50 | 0 |
| 2026-07-28 | CHF 52.94 | CHF 52.94 | CHF 52.94 | CHF 52.94 | 0 |
| 2026-07-27 | CHF 51.50 | CHF 51.50 | CHF 51.50 | CHF 51.50 | 0 |
| 2026-07-24 | CHF 51.02 | CHF 51.02 | CHF 51.02 | CHF 51.02 | 0 |
| 2026-07-23 | CHF 50.77 | CHF 50.77 | CHF 50.77 | CHF 50.77 | 0 |
| 2026-07-22 | CHF 56.22 | CHF 56.22 | CHF 56.22 | CHF 56.22 | 0 |
| 2026-07-21 | CHF 56.55 | CHF 56.55 | CHF 56.55 | CHF 56.55 | 0 |
| 2026-07-20 | CHF 52.02 | CHF 52.02 | CHF 52.02 | CHF 52.02 | 0 |
| 2026-07-17 | CHF 48.42 | CHF 48.42 | CHF 48.42 | CHF 48.42 | 0 |
| 2026-07-16 | CHF 50.76 | CHF 50.76 | CHF 50.76 | CHF 50.76 | 0 |
| 2026-07-15 | CHF 52.15 | CHF 52.15 | CHF 52.15 | CHF 52.15 | 0 |
| 2026-07-14 | CHF 50.82 | CHF 50.82 | CHF 50.82 | CHF 50.82 | 0 |
| 2026-07-13 | CHF 52.69 | CHF 52.69 | CHF 52.69 | CHF 52.69 | 0 |
| 2026-07-10 | CHF 53.35 | CHF 53.35 | CHF 53.35 | CHF 53.35 | 0 |
| 2026-07-09 | CHF 51.40 | CHF 51.40 | CHF 51.40 | CHF 51.40 | 0 |
| 2026-07-08 | CHF 53.76 | CHF 53.76 | CHF 53.76 | CHF 53.76 | 0 |
| 2026-07-07 | CHF 53.76 | CHF 53.76 | CHF 53.76 | CHF 53.76 | 0 |
| 2026-07-06 | CHF 54.71 | CHF 54.71 | CHF 54.71 | CHF 54.71 | 0 |
| 2026-07-03 | CHF 53.05 | CHF 53.05 | CHF 53.05 | CHF 53.05 | 0 |
| 2026-07-02 | CHF 53.05 | CHF 53.05 | CHF 53.05 | CHF 53.05 | 0 |
| 2026-07-01 | CHF 53.05 | CHF 53.05 | CHF 53.05 | CHF 53.05 | 0 |
| 2026-06-30 | CHF 64.23 | CHF 64.23 | CHF 64.23 | CHF 64.23 | 0 |