BCGE.SW - Banque Cantonale de Genève SA

Swiss - Swiss Delayed Price. Currency in CHF
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 2019203.00204.00201.00201.00201.001,318
Apr 24, 2019202.00203.00202.00203.00203.00553
Apr 23, 2019202.00203.00201.00203.00203.00343
Apr 22, 2019202.00202.00202.00202.00202.00-
Apr 19, 2019202.00202.00202.00202.00202.00-
Apr 18, 2019203.00203.00201.00202.00202.00796
Apr 17, 2019203.00203.00201.00202.00202.00756
Apr 16, 2019201.00203.00200.00203.00203.001,092
Apr 15, 2019203.00203.00201.00202.00202.00366
Apr 12, 2019200.00203.00200.00203.00203.00899
Apr 11, 2019202.00202.00201.00201.00201.00486
Apr 10, 2019200.00202.00200.00202.00202.00760
Apr 09, 2019200.00202.00200.00200.00200.00624
Apr 08, 2019200.00202.00200.00201.00201.001,849
Apr 05, 2019202.00203.00201.00201.00201.00735
Apr 04, 2019203.00203.00201.00202.00202.001,195
Apr 03, 2019200.00203.00200.00202.00202.00933
Apr 02, 2019200.00202.00199.50200.00200.001,233
Apr 01, 2019200.00200.00198.50200.00200.001,359
Mar 29, 2019200.00200.00200.00200.00200.001,358
Mar 28, 2019198.50200.00198.50198.50198.50574
Mar 27, 2019200.00200.00198.50200.00200.00430
Mar 26, 2019201.00202.00199.00200.00200.001,079
Mar 25, 2019202.00204.00202.00203.00203.00193
Mar 22, 2019203.00204.00202.00204.00204.00427
Mar 21, 2019204.00204.00202.00203.00203.00789
Mar 20, 2019204.00204.00203.00204.00204.00869
Mar 19, 2019203.00205.00203.00204.00204.00440
Mar 18, 2019203.00205.00203.00203.00203.00762
Mar 15, 2019204.00204.00202.00203.00203.00472
Mar 14, 2019204.00205.00203.00204.00204.00743
Mar 13, 2019204.00206.00203.00204.00204.001,578
Mar 12, 2019203.00205.00203.00205.00205.001,547
Mar 11, 2019202.00203.00200.00203.00203.00684
Mar 08, 2019201.00202.00200.00202.00202.00489
Mar 07, 2019201.00202.00201.00201.00201.00437
Mar 06, 2019201.00202.00200.00202.00202.00583
Mar 05, 2019200.00201.00199.50201.00201.00759
Mar 04, 2019201.00201.00198.50200.00200.00919
Mar 01, 2019200.00201.00199.00200.00200.00504
Feb 28, 2019199.00200.00198.50199.00199.001,140
Feb 27, 2019200.00200.00199.00199.50199.50592
Feb 26, 2019196.50200.00196.50199.00199.00900
Feb 25, 2019197.00197.00196.00197.00197.00705
Feb 22, 2019197.00197.50197.00197.00197.00607
Feb 21, 2019196.00197.00196.00197.00197.00439
Feb 20, 2019197.00197.00195.00196.50196.50613
Feb 19, 2019196.00197.00196.00196.00196.00490
Feb 18, 2019197.00197.00195.50196.50196.50587
Feb 15, 2019197.00197.00196.00197.00197.00651
Feb 14, 2019195.00197.00195.00196.00196.00464
Feb 13, 2019197.00197.00195.00195.00195.00796
Feb 12, 2019196.50197.00196.00196.00196.00930
Feb 11, 2019196.00197.00195.50195.50195.50456
Feb 08, 2019196.00197.00196.00197.00197.00461
Feb 07, 2019196.50197.00195.50196.50196.50391
Feb 06, 2019196.00197.00195.50196.00196.00599
Feb 05, 2019196.00197.00196.00197.00197.00626
Feb 04, 2019197.00197.00196.00196.00196.00670
Feb 01, 2019196.50197.00195.50197.00197.00736
Jan 31, 2019196.00197.00195.50195.50195.50436
Jan 30, 2019196.00196.00195.00196.00196.00431
Jan 29, 2019195.50196.50195.00195.00195.00566
Jan 28, 2019195.50196.50195.00196.00196.00599
Jan 25, 2019195.00196.50195.00196.50196.50466
Jan 24, 2019196.00196.50194.50195.50195.501,133
Jan 23, 2019195.00196.00195.00195.00195.00231
Jan 22, 2019195.50196.00194.50195.50195.50363
Jan 21, 2019195.50196.00194.50195.00195.001,244
Jan 18, 2019195.50195.50194.50195.50195.50270
Jan 17, 2019193.00196.00193.00196.00196.00651
Jan 16, 2019195.00195.50193.00194.00194.001,123
Jan 15, 2019195.50196.00194.50195.00195.00773
Jan 14, 2019194.00195.00192.50194.50194.50948
Jan 11, 2019195.00195.50193.00193.00193.00949
Jan 10, 2019194.50195.50194.00195.50195.50745
Jan 09, 2019196.00196.00194.00195.00195.001,285
Jan 08, 2019194.50195.00193.00193.00193.00904
Jan 07, 2019194.00194.00192.00194.00194.00885
Jan 04, 2019194.00194.00192.00192.00192.00280
Jan 03, 2019192.00194.00191.50194.00194.00649
Dec 28, 2018192.00193.00192.00192.00192.00285
Dec 27, 2018192.00193.00192.00192.00192.00473
Dec 21, 2018192.50193.00192.00193.00193.00697
Dec 20, 2018194.50194.50192.50192.50192.508,183
Dec 19, 2018195.00195.00192.00194.00194.001,612
Dec 18, 2018195.50197.00195.00195.00195.00308
Dec 17, 2018196.00197.00195.50195.50195.50431
Dec 14, 2018196.00197.00195.50195.50195.50158
Dec 13, 2018196.00197.00196.00196.00196.00194
Dec 12, 2018195.50197.00195.00196.00196.00433
Dec 11, 2018195.00197.00195.00195.50195.50998
Dec 10, 2018194.00195.50194.00195.50195.50331
Dec 07, 2018196.00196.00194.00194.00194.001,248
Dec 06, 2018196.00197.00195.00196.00196.00603
Dec 05, 2018197.00197.00196.00196.00196.00284
Dec 04, 2018197.00197.50196.00196.00196.00844
Dec 03, 2018197.00197.00195.00196.50196.502,186
Nov 30, 2018195.00197.00194.00197.00197.001,162
Nov 29, 2018196.00197.00195.50195.50195.50284
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...