Garmin Ltd. Common Stock (Switzerland)のデータ

Garmin Ltd. Common Stock (Switzerland)の基本情報

名前 Garmin Ltd. Common Stock (Switzerland)
ティッカー GRMN
国 Switzerland
上場年 2000.0
セクター Capital Goods

Garmin Ltd. Common Stock (Switzerland)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 133.43 131.05 131.37 132.48 1334300.0 132.48
2021-02-12 131.4 129.5 130.11 130.7 692000.0 130.7
2021-02-11 130.36 128.29 128.95 129.43 719100.0 129.43
2021-02-10 129.26 126.31 127.57 128.12 997900.0 128.12
2021-02-09 127.15 123.21 124.67 126.12 1255400.0 126.12
2021-02-08 124.98 119.79 120.36 124.14 1218500.0 124.14
2021-02-05 120.94 119.44 119.87 120.33 480300.0 120.33
2021-02-04 119.99 118.55 119.5 119.27 461200.0 119.27
2021-02-03 119.65 118.12 118.55 118.94 444000.0 118.94
2021-02-02 119.29 117.67 118.41 118.87 787400.0 118.87
2021-02-01 117.57 115.12 115.2 117.36 616200.0 117.36
2021-01-29 117.16 113.59 117.16 114.86 1069500.0 114.86
2021-01-28 119.38 116.81 117.09 117.47 621300.0 117.47
2021-01-27 120.68 116.48 120.68 117.31 775800.0 117.31
2021-01-26 123.5 121.26 123.44 121.41 479800.0 121.41
2021-01-25 124.81 122.39 123.92 123.52 504400.0 123.52
2021-01-22 124.14 122.35 123.01 123.83 462800.0 123.83
2021-01-21 124.63 123.08 124.16 123.78 481600.0 123.78
2021-01-20 125.0 122.69 122.89 123.98 708000.0 123.98
2021-01-19 123.36 120.68 121.4 122.69 687900.0 122.69
2021-01-15 121.59 119.84 120.43 121.01 1004400.0 121.01
2021-01-14 122.04 120.3 122.04 120.88 518100.0 120.88
2021-01-13 122.36 120.38 122.22 120.79 546200.0 120.79
2021-01-12 122.23 120.86 121.33 122.02 508800.0 122.02
2021-01-11 122.44 120.79 121.39 121.23 489900.0 121.23
2021-01-08 122.94 120.71 122.44 121.98 564100.0 121.98
2021-01-07 122.75 119.65 119.77 121.56 662900.0 121.56
2021-01-06 119.67 117.92 118.69 119.48 921200.0 119.48
2021-01-05 118.93 117.21 118.13 118.56 715600.0 118.56
2021-01-04 120.65 117.87 119.79 118.8 785000.0 118.8
2020-12-31 119.8 118.69 119.19 119.66 324300.0 119.66
2020-12-30 120.02 118.85 119.54 119.52 278100.0 119.52
2020-12-29 121.48 119.0 121.1 119.38 276700.0 119.38
2020-12-28 121.53 120.29 120.39 120.73 321100.0 120.73
2020-12-24 120.68 119.23 120.68 120.21 166100.0 120.21
2020-12-23 121.37 119.77 119.77 120.24 587900.0 120.24
2020-12-22 119.46 117.66 118.35 119.14 650300.0 119.14
2020-12-21 118.5 116.63 118.38 118.18 810400.0 118.18
2020-12-18 119.84 118.46 118.82 119.49 2004100.0 119.49
2020-12-17 119.65 117.62 118.45 118.63 822600.0 118.63
2020-12-16 119.51 117.72 118.89 118.33 686600.0 118.33
2020-12-15 119.27 117.59 118.16 119.19 572100.0 119.19
2020-12-14 119.48 117.21 119.21 117.21 723700.0 117.21
2020-12-11 119.23 118.04 118.45 118.94 559600.0 118.33
2020-12-10 119.95 118.01 118.94 118.6 623900.0 117.99
2020-12-09 123.55 117.92 123.55 119.45 1245200.0 118.84
2020-12-08 122.99 120.28 121.25 122.85 715600.0 122.22
2020-12-07 122.35 120.27 120.7 121.3 769500.0 120.68
2020-12-04 121.74 118.75 119.0 121.34 803700.0 120.72
2020-12-03 119.6 118.24 118.24 119.24 559700.0 118.63
2020-12-02 120.0 117.79 120.0 118.48 639300.0 117.87
2020-12-01 119.99 117.25 117.65 119.8 1008800.0 119.19
2020-11-30 117.07 114.31 116.13 116.76 1162400.0 116.16
2020-11-27 118.01 116.38 116.81 117.05 399400.0 116.45
2020-11-25 116.71 115.07 116.29 116.37 678500.0 115.77
2020-11-24 117.27 114.6 115.72 116.46 676400.0 115.86
2020-11-23 115.38 114.07 114.89 114.66 578100.0 114.07
2020-11-20 115.21 113.5 114.49 114.49 653000.0 113.9
2020-11-19 115.4 112.82 114.69 114.29 571200.0 113.7
2020-11-18 117.34 114.26 117.34 114.3 818500.0 113.71
2020-11-17 117.56 116.57 117.17 117.33 606700.0 116.73
2020-11-16 117.71 116.15 117.02 117.51 862000.0 116.91
2020-11-13 115.68 113.79 114.05 115.63 595600.0 115.04
2020-11-12 115.64 113.25 115.41 113.75 634800.0 113.17
2020-11-11 115.88 114.18 114.89 114.82 713900.0 114.23
2020-11-10 114.94 113.36 113.94 114.18 1200000.0 113.59
2020-11-09 120.42 115.18 120.29 115.27 1666300.0 114.68
2020-11-06 116.29 113.21 113.6 115.19 1009700.0 114.6
2020-11-05 114.43 111.5 112.0 113.27 1725600.0 112.69
2020-11-04 113.07 110.17 111.12 111.26 1159300.0 110.69
2020-11-03 111.78 109.41 111.3 110.62 1914900.0 110.05
2020-11-02 109.9 105.02 105.09 109.89 2065600.0 109.33
2020-10-30 105.24 101.23 101.38 104.02 1946600.0 103.49
2020-10-29 102.33 97.52 97.52 100.73 1103600.0 100.21
2020-10-28 101.67 97.47 100.12 97.57 1444800.0 97.07
2020-10-27 100.16 98.53 99.2 98.61 575700.0 98.1
2020-10-26 100.24 98.58 100.03 99.42 730100.0 98.91
2020-10-23 100.93 99.01 99.65 100.84 701000.0 100.32
2020-10-22 99.58 98.29 98.29 99.04 485700.0 98.53
2020-10-21 99.63 97.59 99.02 98.39 428500.0 97.89
2020-10-20 100.17 97.85 98.33 98.79 500100.0 98.28
2020-10-19 100.34 97.45 99.58 97.72 468400.0 97.22
2020-10-16 99.88 98.65 98.99 99.12 808000.0 98.61
2020-10-15 99.28 97.35 97.7 99.03 369400.0 98.52
2020-10-14 99.34 97.66 99.01 98.49 440400.0 97.98
2020-10-13 99.33 98.02 98.74 98.81 395300.0 98.3
2020-10-12 99.49 98.74 99.27 99.07 412300.0 98.56
2020-10-09 99.45 98.32 98.47 98.82 539100.0 98.31
2020-10-08 98.21 96.92 97.51 98.13 491900.0 97.63
2020-10-07 97.2 95.8 95.87 96.92 586900.0 96.42
2020-10-06 97.18 94.92 96.54 95.15 581400.0 94.66
2020-10-05 96.66 95.54 95.74 96.54 562900.0 96.04
2020-10-02 95.75 93.74 93.75 94.93 501700.0 94.44
2020-10-01 95.93 94.35 95.78 94.68 627800.0 94.19
2020-09-30 95.84 94.37 95.34 94.86 740800.0 94.37
2020-09-29 95.78 94.86 95.58 95.01 487600.0 94.52
2020-09-28 95.81 93.96 94.91 95.38 550600.0 94.89
2020-09-25 93.87 91.84 92.42 93.55 536100.0 93.07
2020-09-24 95.41 92.19 93.18 92.68 640400.0 92.2
2020-09-23 96.31 93.21 96.12 93.46 826500.0 92.98
2020-09-22 95.39 93.63 94.03 95.14 960000.0 94.65
2020-09-21 95.44 93.23 95.44 94.26 879000.0 93.78
2020-09-18 99.24 96.12 98.42 96.33 1403100.0 95.84
2020-09-17 98.85 96.97 97.92 98.2 742000.0 97.7
2020-09-16 100.51 98.21 100.21 98.39 773900.0 97.89
2020-09-15 101.3 99.83 100.31 99.98 600300.0 99.47
2020-09-14 100.15 99.12 100.01 99.7 642700.0 99.19
2020-09-11 100.95 99.58 100.39 100.05 657700.0 98.93
2020-09-10 102.35 98.92 102.1 99.4 815500.0 98.29
2020-09-09 102.05 100.43 100.62 101.14 681400.0 100.01
2020-09-08 101.11 99.16 100.93 99.36 883200.0 98.25
2020-09-04 102.91 100.33 102.31 101.73 906300.0 100.59
2020-09-03 105.99 100.88 105.96 101.31 858400.0 100.18
2020-09-02 106.0 103.6 104.48 105.81 772700.0 104.63
2020-09-01 104.04 102.75 103.42 104.0 695700.0 102.84
2020-08-31 104.57 103.12 103.62 103.61 770100.0 102.45
2020-08-28 103.87 102.66 103.52 103.76 545400.0 102.6
2020-08-27 105.33 102.43 105.26 102.57 845800.0 101.42
2020-08-26 104.76 103.41 103.82 104.67 724400.0 103.5
2020-08-25 104.47 103.15 104.47 103.64 510900.0 102.48
2020-08-24 103.9 102.86 102.86 103.64 688800.0 102.48
2020-08-21 103.13 102.28 102.99 102.43 768500.0 101.28
2020-08-20 103.5 102.3 103.47 102.94 607900.0 101.79
2020-08-19 105.5 103.9 104.6 103.99 790600.0 102.83
2020-08-18 104.72 103.62 104.72 104.22 669800.0 103.05
2020-08-17 104.97 104.05 104.64 104.48 558300.0 103.31
2020-08-14 104.68 103.67 104.43 104.28 607900.0 103.11
2020-08-13 104.91 102.76 103.24 104.62 987200.0 103.45
2020-08-12 103.55 101.43 101.82 103.28 619900.0 102.12
2020-08-11 103.44 101.31 102.46 101.5 871000.0 100.36
2020-08-10 102.3 101.53 101.78 102.11 805500.0 100.97
2020-08-07 102.48 101.45 102.29 101.89 681200.0 100.75
2020-08-06 102.62 100.98 102.09 102.33 592000.0 101.18
2020-08-05 102.62 100.12 100.39 102.36 938800.0 101.21
2020-08-04 100.1 99.18 99.7 99.94 829300.0 98.82
2020-08-03 100.52 98.7 99.12 99.97 951700.0 98.85
2020-07-31 100.16 97.08 100.01 98.59 983600.0 97.49
2020-07-30 100.53 97.09 97.58 100.01 1160700.0 98.89
2020-07-29 103.99 95.02 103.12 98.78 1807000.0 97.67
2020-07-28 100.68 98.67 100.65 99.36 1548100.0 98.25
2020-07-27 100.71 94.51 94.84 100.29 1657200.0 99.17
2020-07-24 99.22 96.18 97.0 96.74 1806700.0 95.66
2020-07-23 102.4 99.5 101.41 100.2 687700.0 99.08
2020-07-22 101.46 99.79 99.82 101.35 768800.0 100.22
2020-07-21 100.78 99.75 100.0 99.81 693900.0 98.69
2020-07-20 100.43 99.45 100.4 100.2 648800.0 99.08
2020-07-17 101.0 99.13 100.9 100.42 1191900.0 99.3
2020-07-16 101.41 99.19 99.4 101.04 1257000.0 99.91
2020-07-15 99.79 97.83 97.83 99.45 785600.0 98.34
2020-07-14 97.96 95.33 95.78 97.84 724000.0 96.74
2020-07-13 98.64 96.36 97.75 96.49 809900.0 95.41
2020-07-10 97.14 95.27 96.63 97.09 779500.0 96.0
2020-07-09 98.49 96.05 98.25 96.92 758100.0 95.84
2020-07-08 99.35 97.36 99.03 98.18 547900.0 97.08
2020-07-07 99.55 97.9 98.02 98.72 580800.0 97.61
2020-07-06 99.45 98.21 98.8 99.08 819600.0 97.97
2020-07-02 98.79 97.14 98.06 97.53 577700.0 96.44
2020-07-01 98.64 97.04 98.01 97.13 780000.0 96.04
2020-06-30 98.07 96.18 96.67 97.5 1003500.0 96.41
2020-06-29 96.23 94.57 94.9 96.15 1559000.0 95.07
2020-06-26 96.36 94.38 96.0 94.86 872100.0 93.8
2020-06-25 96.32 94.06 94.73 96.23 591500.0 95.15
2020-06-24 97.23 94.31 96.73 95.29 765700.0 94.22
2020-06-23 98.95 97.71 98.21 97.73 928700.0 96.64
2020-06-22 98.7 96.0 97.23 97.53 1463900.0 96.44
2020-06-19 98.34 94.81 96.74 98.34 3615800.0 97.24
2020-06-18 95.98 94.42 95.23 95.18 729900.0 94.11
2020-06-17 96.52 94.98 95.81 95.97 838900.0 94.9
2020-06-16 95.96 92.78 95.57 95.07 1059000.0 94.01
2020-06-15 94.01 90.6 91.7 93.57 951400.0 92.52
2020-06-12 93.5 90.12 92.63 91.67 627000.0 90.64
2020-06-11 94.87 91.3 94.77 91.42 928200.0 89.79
2020-06-10 98.54 96.33 98.54 96.94 868500.0 95.22
2020-06-09 98.91 97.14 98.13 98.13 830000.0 96.38
2020-06-08 99.34 96.62 96.62 99.3 1100200.0 97.53
2020-06-05 97.28 94.17 95.63 96.53 1116700.0 94.81
2020-06-04 95.43 92.87 95.38 93.27 1226700.0 91.61
2020-06-03 96.51 92.64 93.49 95.72 1356900.0 94.02
2020-06-02 92.55 90.5 90.85 92.44 1003100.0 90.8
2020-06-01 91.92 89.8 90.39 90.54 951200.0 88.93
2020-05-29 91.13 89.64 90.68 90.17 2731700.0 88.57
2020-05-28 91.43 88.46 89.51 90.91 2095300.0 89.29
2020-05-27 88.63 86.65 87.5 88.13 1061700.0 86.56
2020-05-26 87.49 85.21 85.21 86.63 946000.0 85.09
2020-05-22 84.49 83.63 83.86 83.89 688800.0 82.4
2020-05-21 84.9 83.59 83.87 84.2 774100.0 82.7
2020-05-20 84.06 82.42 82.82 83.87 962500.0 82.38
2020-05-19 83.21 81.57 82.05 82.05 960100.0 80.59
2020-05-18 82.33 79.64 80.14 81.89 877800.0 80.43
2020-05-15 79.3 76.51 77.3 78.03 2454700.0 76.64
2020-05-14 77.65 76.02 77.35 77.3 1062800.0 75.92
2020-05-13 79.26 77.01 78.98 78.17 968900.0 76.78
2020-05-12 81.68 79.42 81.03 79.42 643600.0 78.01
2020-05-11 81.72 80.0 80.48 80.83 722200.0 79.39
2020-05-08 81.48 78.51 79.5 81.34 1063900.0 79.89
2020-05-07 80.18 77.98 79.27 78.04 950000.0 76.65
2020-05-06 81.75 78.64 81.29 78.73 813400.0 77.33
2020-05-05 81.79 79.91 80.18 80.76 1014400.0 79.32
2020-05-04 80.06 78.76 79.11 79.72 1029600.0 78.3
2020-05-01 81.16 79.22 79.74 79.81 1089200.0 78.39
2020-04-30 82.36 79.62 82.25 81.16 1527400.0 79.72
2020-04-29 87.5 82.61 86.05 82.91 1778600.0 81.43
2020-04-28 83.97 81.7 82.27 83.4 1092000.0 81.92
2020-04-27 81.25 78.29 78.78 80.74 994100.0 79.3
2020-04-24 80.35 78.38 79.73 78.92 719200.0 77.52
2020-04-23 80.53 78.67 78.67 79.3 661300.0 77.89
2020-04-22 79.95 78.51 79.57 78.96 622700.0 77.56
2020-04-21 79.46 77.73 78.57 78.04 913100.0 76.65
2020-04-20 81.74 79.53 81.41 80.05 863600.0 78.63
2020-04-17 83.25 80.52 80.98 82.11 2604900.0 80.65
2020-04-16 79.08 77.32 78.13 78.66 1122200.0 77.26
2020-04-15 80.41 77.65 79.94 77.93 1090000.0 76.54
2020-04-14 82.41 78.92 79.22 81.99 1030300.0 80.53
2020-04-13 78.57 76.84 78.57 77.82 1060200.0 76.44
2020-04-09 79.74 77.61 78.77 78.65 1327000.0 77.25
2020-04-08 77.73 74.05 74.69 77.36 1106100.0 75.98
2020-04-07 78.48 73.63 77.52 74.23 1484200.0 72.91
2020-04-06 76.18 74.11 74.35 75.44 1387900.0 74.1
2020-04-03 74.1 70.65 73.35 71.56 1112400.0 70.29
2020-04-02 73.66 70.63 70.91 73.46 1345900.0 72.15
2020-04-01 74.48 70.21 71.99 71.41 1244300.0 70.14
2020-03-31 76.98 74.57 76.04 74.96 1023300.0 73.63
2020-03-30 77.23 72.41 73.87 76.69 1117700.0 75.33
2020-03-27 76.18 70.26 72.04 73.53 1260700.0 72.22
2020-03-26 74.95 71.08 72.16 74.23 1469500.0 72.91
2020-03-25 73.79 66.47 70.45 71.71 1551400.0 70.43
2020-03-24 70.81 65.22 66.64 70.37 1219900.0 69.12
2020-03-23 65.91 61.04 65.91 63.63 1658400.0 62.5
2020-03-20 70.85 65.71 70.85 66.03 1709000.0 64.86
2020-03-19 73.53 68.84 71.39 70.11 1091200.0 68.86
2020-03-18 71.96 65.62 70.39 71.71 1270500.0 70.43
2020-03-17 75.73 70.65 71.73 73.93 1600300.0 72.61
2020-03-16 73.5 67.5 69.0 70.85 1940400.0 69.59
2020-03-13 77.72 73.25 75.07 77.34 1430200.0 75.96
2020-03-12 77.86 72.38 75.95 72.88 1602900.0 71.02
2020-03-11 83.04 79.47 82.35 80.51 1103500.0 78.46
2020-03-10 84.78 81.03 83.36 84.42 1289400.0 82.27
2020-03-09 83.66 79.56 81.84 81.16 1173800.0 79.09
2020-03-06 87.98 84.96 86.83 87.52 1114700.0 85.29
2020-03-05 91.44 87.13 91.13 89.38 1512800.0 87.1
2020-03-04 93.52 90.1 91.43 93.41 881600.0 91.03
2020-03-03 94.94 89.39 93.61 90.07 1399600.0 87.78
2020-03-02 93.55 89.4 90.0 93.47 1475000.0 91.09
2020-02-28 88.86 85.44 87.73 88.39 2043500.0 86.14
2020-02-27 91.26 88.51 89.59 89.28 1346200.0 87.01
2020-02-26 93.54 90.32 91.45 90.38 970800.0 88.08
2020-02-25 96.54 91.23 95.46 92.0 1183700.0 89.66
2020-02-24 95.7 92.82 94.47 95.36 1044300.0 92.93
2020-02-21 99.62 96.5 99.33 96.58 944000.0 94.12
2020-02-20 103.95 98.41 103.5 99.81 1307800.0 97.27
2020-02-19 105.58 101.78 103.87 103.67 2959100.0 101.03
2020-02-18 98.72 96.84 98.44 97.12 1222700.0 94.65