BCGE.SW - Banque Cantonale de Genève SA

Swiss - Swiss Delayed Price. Currency in CHF
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 2019199.00199.50198.00199.50199.50539
Aug 21, 2019199.00200.00199.00199.50199.50100
Aug 20, 2019200.00200.00199.00199.00199.00494
Aug 19, 2019198.50200.00198.50200.00200.00499
Aug 16, 2019200.00200.00198.50199.50199.50275
Aug 15, 2019198.50200.00198.50200.00200.00450
Aug 14, 2019199.00200.00199.00200.00200.00461
Aug 13, 2019199.00201.00198.00200.00200.001,620
Aug 12, 2019199.50200.00198.00198.00198.00611
Aug 09, 2019200.00201.00199.50200.00200.00297
Aug 08, 2019201.00201.00199.50200.00200.00374
Aug 07, 2019200.00201.00199.50201.00201.00561
Aug 06, 2019198.50200.00198.50198.50198.50448
Aug 05, 2019198.00199.50198.00199.50199.50391
Aug 02, 2019199.50199.50198.00198.50198.50237
Jul 31, 2019200.00200.00198.50199.00199.00964
Jul 30, 2019199.50200.00198.00200.00200.00450
Jul 29, 2019198.50199.50198.00199.00199.00410
Jul 26, 2019197.00198.50197.00197.00197.00237
Jul 25, 2019197.00198.50197.00198.50198.50334
Jul 24, 2019198.00198.50197.00197.00197.00322
Jul 23, 2019200.00200.00198.00199.50199.50549
Jul 22, 2019199.00200.00198.00200.00200.00282
Jul 19, 2019200.00200.00198.50198.50198.50250
Jul 18, 2019201.00201.00199.00199.00199.00385
Jul 17, 2019199.00201.00199.00201.00201.00203
Jul 16, 2019201.00201.00199.00199.00199.00349
Jul 15, 2019200.00201.00199.00199.00199.00728
Jul 12, 2019201.00202.00200.00201.00201.00948
Jul 11, 2019201.00201.00199.00199.00199.00146
Jul 10, 2019201.00201.00199.00199.00199.00984
Jul 09, 2019200.00201.00200.00200.00200.00451
Jul 08, 2019201.00202.00200.00200.00200.00535
Jul 05, 2019201.00203.00201.00202.00202.00395
Jul 04, 2019201.00203.00200.00201.00201.00971
Jul 03, 2019200.00203.00200.00201.00201.001,127
Jul 02, 2019201.00202.00201.00201.00201.00819
Jul 01, 2019200.00202.00200.00202.00202.00685
Jun 28, 2019200.00201.00199.00201.00201.00796
Jun 27, 2019200.00200.00199.00199.00199.00777
Jun 26, 2019199.50200.00198.50199.50199.501,142
Jun 25, 2019198.50199.50198.00199.50199.501,094
Jun 24, 2019198.00199.00197.50199.00199.001,437
Jun 21, 2019197.50199.00197.50198.00198.001,157
Jun 20, 2019198.00199.00198.00199.00199.00741
Jun 19, 2019198.00199.00198.00199.00199.001,049
Jun 18, 2019198.50198.50197.50198.00198.00907
Jun 17, 2019199.00199.00197.50198.00198.002,107
Jun 14, 2019198.00199.00197.50198.00198.001,701
Jun 13, 2019199.00199.00198.00198.00198.00664
Jun 12, 2019199.00199.00198.00198.00198.0025,928
Jun 11, 2019198.00199.00198.00198.00198.00604
Jun 07, 2019199.00199.00198.00198.00198.00714
Jun 06, 2019198.00199.00198.00198.00198.00708
Jun 05, 2019199.00199.00198.00198.00198.00496
Jun 04, 2019199.00199.00198.50199.00199.00393
Jun 03, 2019198.00199.00198.00198.00198.00553
May 31, 2019198.00199.00198.00198.00198.00528
May 29, 2019198.00199.00197.50197.50197.50595
May 28, 2019199.00199.50198.00199.00199.00935
May 27, 2019198.00199.00198.00199.00199.00664
May 24, 2019199.00199.00197.50197.50197.50674
May 23, 2019198.50199.00198.00199.00199.00230
May 22, 2019199.00199.00198.50199.00199.00317
May 21, 2019199.00199.00198.00198.00198.00773
May 20, 2019199.00199.00198.00198.00198.00627
May 17, 2019198.00199.00198.00199.00199.00421
May 16, 2019198.00198.50197.00198.50198.50284
May 15, 2019198.00198.00197.00198.00198.00527
May 14, 2019198.50199.00197.00198.00198.00730
May 13, 2019197.00198.00196.00197.50197.501,085
May 10, 2019198.50198.50197.00197.00197.00691
May 09, 2019197.00198.00196.00198.00198.00657
May 08, 2019196.00197.00196.00196.50196.50704
May 07, 2019199.00199.00195.00195.00195.002,973
May 06, 2019199.00199.00198.00198.00198.00352
May 06, 20193.4 Dividend
May 03, 2019199.00199.00198.00198.00194.601,892
May 03, 20193.4 Dividend
May 02, 2019201.00202.00200.00200.00193.221,260
Apr 30, 2019201.00202.00200.00201.00194.191,121
Apr 29, 2019199.00201.00198.50200.00193.221,406
Apr 26, 2019201.00202.00199.00199.50192.741,736
Apr 25, 2019203.00204.00201.00201.00194.191,318
Apr 24, 2019202.00203.00202.00203.00196.12553
Apr 23, 2019202.00203.00201.00203.00196.12343
Apr 18, 2019203.00203.00201.00202.00195.16796
Apr 17, 2019203.00203.00201.00202.00195.16756
Apr 16, 2019201.00203.00200.00203.00196.121,092
Apr 15, 2019203.00203.00201.00202.00195.16366
Apr 12, 2019200.00203.00200.00203.00196.12899
Apr 11, 2019202.00202.00201.00201.00194.19486
Apr 10, 2019200.00202.00200.00202.00195.16760
Apr 09, 2019200.00202.00200.00200.00193.22624
Apr 08, 2019200.00202.00200.00201.00194.191,849
Apr 05, 2019202.00203.00201.00201.00194.19735
Apr 04, 2019203.00203.00201.00202.00195.161,195
Apr 03, 2019200.00203.00200.00202.00195.16933
Apr 02, 2019200.00202.00199.50200.00193.221,233
Apr 01, 2019200.00200.00198.50200.00193.221,359
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...