BCGE.SW - Banque Cantonale de Genève SA

Swiss - Swiss Delayed Price. Currency in CHF
DateOpenHighLowClose*Adj Close**Volume
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
Feb 27, 2019200.00200.00199.00199.50192.74592
Feb 26, 2019196.50200.00196.50199.00192.26900
Feb 25, 2019197.00197.00196.00197.00190.33705
Feb 22, 2019197.00197.50197.00197.00190.33607
Feb 21, 2019196.00197.00196.00197.00190.33439
Feb 20, 2019197.00197.00195.00196.50189.84613
Feb 19, 2019196.00197.00196.00196.00189.36490
Feb 18, 2019197.00197.00195.50196.50189.84587
Feb 15, 2019197.00197.00196.00197.00190.33651
Feb 14, 2019195.00197.00195.00196.00189.36464
Feb 13, 2019197.00197.00195.00195.00188.39796
Feb 12, 2019196.50197.00196.00196.00189.36930
Feb 11, 2019196.00197.00195.50195.50188.88456
Feb 08, 2019196.00197.00196.00197.00190.33461
Feb 07, 2019196.50197.00195.50196.50189.84391
Feb 06, 2019196.00197.00195.50196.00189.36599
Feb 05, 2019196.00197.00196.00197.00190.33626
Feb 04, 2019197.00197.00196.00196.00189.36670
Feb 01, 2019196.50197.00195.50197.00190.33736
Jan 31, 2019196.00197.00195.50195.50188.88436
Jan 30, 2019196.00196.00195.00196.00189.36431
Jan 29, 2019195.50196.50195.00195.00188.39566
Jan 28, 2019195.50196.50195.00196.00189.36599
Jan 25, 2019195.00196.50195.00196.50189.84466
Jan 24, 2019196.00196.50194.50195.50188.881,133
Jan 23, 2019195.00196.00195.00195.00188.39231
Jan 22, 2019195.50196.00194.50195.50188.88363
Jan 21, 2019195.50196.00194.50195.00188.391,244
Jan 18, 2019195.50195.50194.50195.50188.88270
Jan 17, 2019193.00196.00193.00196.00189.36651
Jan 16, 2019195.00195.50193.00194.00187.431,123
Jan 15, 2019195.50196.00194.50195.00188.39773
Jan 14, 2019194.00195.00192.50194.50187.91948
Jan 11, 2019195.00195.50193.00193.00186.46949
Jan 10, 2019194.50195.50194.00195.50188.88745
Jan 09, 2019196.00196.00194.00195.00188.391,285
Jan 08, 2019194.50195.00193.00193.00186.46904
Jan 07, 2019194.00194.00192.00194.00187.43885
Jan 04, 2019194.00194.00192.00192.00185.50280
Jan 03, 2019192.00194.00191.50194.00187.43649
Dec 28, 2018192.00193.00192.00192.00185.50285
Dec 27, 2018192.00193.00192.00192.00185.50473
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...