U.S. Markets close in 5 hrs 26 mins

CS GROUP N (CSGN.VX)


Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
13.40+0.37 (+2.87%)
As of 4:18PM CEST. Market open.
DateOpenHighLowCloseAdj Close*Volume
May 23, 201713.4613.5013.3213.4013.4019,636,449
May 22, 201714.1114.1313.9413.9913.9918,751,186
May 19, 201714.0214.1313.9214.0514.0516,785,455
May 18, 201714.0814.1213.6214.0214.0224,416,597
May 17, 201714.5014.5114.0714.1514.1523,793,467
May 16, 201714.6814.7514.5314.5714.5712,879,233
May 15, 201714.7314.8514.6514.8214.8211,813,380
May 12, 201714.9015.0014.7114.7414.7412,372,260
May 11, 201715.0815.1414.8514.9414.9413,693,799
May 10, 201714.9615.0914.9615.0815.0810,237,095
May 09, 201714.7915.0914.7514.9914.9915,421,698
May 09, 20170.7 Dividend
May 08, 201714.8714.8714.6014.7614.7616,912,108
May 05, 201714.5714.8414.5114.8314.8314,656,958
May 04, 201714.5114.8014.5114.7214.7214,426,396
May 03, 201714.4514.5814.3914.5814.5811,438,502
May 02, 201714.4314.5614.4314.4814.4817,844,252
Apr 28, 201714.4214.5514.2714.4314.4316,721,109
Apr 27, 201714.8914.8914.5214.5414.5417,587,635
Apr 26, 201714.5015.1314.3314.9814.9824,771,186
Apr 25, 201714.3014.6914.3014.5914.5915,312,095
Apr 24, 201714.1614.4714.1314.3514.3518,708,516
Apr 21, 201713.8213.8913.6913.7613.7610,378,213
Apr 20, 201713.6713.8513.6313.8413.849,680,433
Apr 19, 201713.5013.7313.4813.7013.7012,957,865
Apr 18, 201713.7313.7513.4113.5013.5015,053,850
Apr 13, 201713.7713.8013.6313.7313.7311,918,239
Apr 12, 201713.9614.0913.7613.8513.859,377,438
Apr 11, 201713.9414.0213.8213.9313.9311,453,548
Apr 10, 201714.0714.0913.9214.0414.0411,039,919
Apr 07, 201713.8013.9113.7613.8413.8411,743,698
Apr 06, 201713.8013.9413.5913.9413.9413,812,281
Apr 05, 201713.8714.0913.8713.9013.9012,243,252
Apr 04, 201713.8414.0213.8013.8813.8812,204,212
Apr 03, 201714.1714.2213.8513.9313.9313,532,280
Mar 31, 201714.3914.4514.1214.2114.2111,581,663
Mar 30, 201714.2214.3814.1914.3814.388,806,477
Mar 29, 201714.2014.4014.0614.2114.2113,241,182
Mar 28, 201714.1014.2213.9514.1314.1314,760,752
Mar 27, 201713.8314.0213.6313.9913.9916,513,461
Mar 24, 201714.0314.1013.8413.9213.9213,017,708
Mar 23, 201714.2014.2313.6413.8813.8824,059,483
Mar 22, 201714.3014.3114.0214.1614.1620,307,207
Mar 21, 201714.6214.8514.4114.4214.4217,300,163
Mar 20, 201714.6514.6914.5214.6214.628,950,502
Mar 17, 201714.8314.9614.6914.7614.7622,879,605
Mar 16, 201714.8314.9114.7214.7814.7813,970,206
Mar 15, 201714.7014.8814.6714.8714.8710,876,925
Mar 14, 201714.8214.8214.5114.6614.669,118,267
Mar 13, 201714.8314.8614.6614.8014.809,002,784
Mar 10, 201714.8215.0114.7614.8614.8612,628,378
Mar 09, 201714.6514.8614.5214.7314.7317,577,601
Mar 08, 201714.4814.9014.4514.7114.7112,982,001
Mar 07, 201714.6314.6514.4514.5014.5012,201,153
Mar 06, 201714.8314.9314.5014.5614.5618,437,359
Mar 03, 201714.8715.3114.8515.2115.2116,890,308
Mar 02, 201715.1015.2415.0015.0415.0412,714,263
Mar 01, 201714.6115.1914.5915.1915.1921,747,526
Feb 28, 201714.4514.6414.3814.4514.4511,252,725
Feb 27, 201714.3214.4414.2014.3714.3710,680,228
Feb 24, 201714.6814.7314.2014.3314.3313,420,948
Feb 23, 201714.7914.8814.6214.6814.689,612,168
Feb 22, 201714.8814.9614.6514.8014.8011,807,349
Feb 21, 201714.9014.9714.7314.9114.919,703,123
Feb 20, 201714.8614.9714.7314.8014.809,911,436
Feb 17, 201714.7114.7814.4114.6014.6019,553,451
Feb 16, 201714.6214.7114.3714.4514.4512,804,165
Feb 15, 201714.5814.8014.5514.7014.7016,865,960
Feb 14, 201714.4014.6614.2414.4014.4018,492,992
Feb 13, 201713.8714.2113.8614.0714.0711,063,060
Feb 10, 201714.1414.1813.7613.9813.9811,270,859
Feb 09, 201713.8413.9813.7313.9813.9812,060,706
Feb 08, 201714.1714.2213.4113.7313.7322,212,409
Feb 07, 201714.2514.3114.0414.1214.1213,163,216
Feb 06, 201714.3514.4514.1714.2514.2511,639,013
Feb 03, 201714.2314.4414.0914.3814.3812,348,003
Feb 02, 201714.4614.5014.0014.1314.1316,729,755
Feb 01, 201714.3914.5614.3214.4714.479,802,110
Jan 31, 201714.5414.7914.2214.2914.2911,726,106
Jan 30, 201714.5114.6814.3914.4914.4911,312,783
Jan 27, 201714.7614.8014.4314.5714.5716,653,592
Jan 26, 201715.2615.4015.0515.1115.1113,085,847
Jan 25, 201714.7515.2114.7215.1715.1714,129,336
Jan 24, 201714.4914.6314.4514.5914.598,662,998
Jan 23, 201714.6314.6414.3114.4414.4410,238,145
Jan 20, 201714.7014.8614.6114.8314.8315,012,732
Jan 19, 201714.6514.8414.6014.6814.689,706,764
Jan 18, 201714.8014.8314.1614.5714.5726,742,442
Jan 17, 201715.0415.1814.8414.9414.9411,867,650
Jan 16, 201715.2115.2514.9715.1115.117,331,284
Jan 13, 201715.0515.5515.0115.3715.3715,591,411
Jan 12, 201715.2715.3814.8514.9214.9210,695,009
Jan 11, 201715.0715.3515.0315.2815.2811,734,623
Jan 10, 201715.2015.2014.9515.1515.158,158,013
Jan 09, 201715.2415.2814.9715.1715.177,383,401
Jan 06, 201715.0615.2214.9415.1515.159,023,743
Jan 05, 201715.3915.4114.9115.0315.0312,335,177
Jan 04, 201715.2615.5015.1615.3315.3318,939,039
Jan 03, 201713.9315.0513.9314.8214.8218,797,937
Dec 30, 201613.8613.9913.6513.9313.936,758,390
*Close price adjusted for dividends and splits.
Loading more data...