BCGE.SW - Banque Cantonale de Genève SA

Swiss - Swiss Delayed Price. Currency in CHF
DateOpenHighLowClose*Adj Close**Volume
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 10, 2019198.00198.00198.00198.00198.00-
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 30, 2019197.50197.50197.50197.50197.50-
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
May 01, 2019201.00201.00201.00201.00194.19-
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
Mar 29, 2019200.00200.00200.00200.00193.221,358
Mar 28, 2019198.50200.00198.50198.50191.77574
Mar 27, 2019200.00200.00198.50200.00193.22430
Mar 26, 2019201.00202.00199.00200.00193.221,079
Mar 25, 2019202.00204.00202.00203.00196.12193
Mar 22, 2019203.00204.00202.00204.00197.09427
Mar 21, 2019204.00204.00202.00203.00196.12789
Mar 20, 2019204.00204.00203.00204.00197.09869
Mar 19, 2019203.00205.00203.00204.00197.09440
Mar 18, 2019203.00205.00203.00203.00196.12762
Mar 15, 2019204.00204.00202.00203.00196.12472
Mar 14, 2019204.00205.00203.00204.00197.09743
Mar 13, 2019204.00206.00203.00204.00197.091,578
Mar 12, 2019203.00205.00203.00205.00198.051,547
Mar 11, 2019202.00203.00200.00203.00196.12684
Mar 08, 2019201.00202.00200.00202.00195.16489
Mar 07, 2019201.00202.00201.00201.00194.19437
Mar 06, 2019201.00202.00200.00202.00195.16583
Mar 05, 2019200.00201.00199.50201.00194.19759
Mar 04, 2019201.00201.00198.50200.00193.22919
Mar 01, 2019200.00201.00199.00200.00193.22504
Feb 28, 2019199.00200.00198.50199.00192.261,140
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...