U.S. Markets open in 9 mins.

Credit Suisse Group AG (CSGN.VX)

Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
15.04+0.13 (+0.87%)
As of 3:04PM CEST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201714.9015.0814.8815.0415.044,774,020
Sep 18, 201714.9715.0014.8914.9114.918,558,027
Sep 15, 201714.9915.0014.7914.8914.8927,242,553
Sep 14, 201714.8515.0614.8314.9814.9813,717,255
Sep 13, 201714.7514.9814.7514.9214.9215,675,556
Sep 12, 201714.6614.8214.5914.7814.7817,018,660
Sep 11, 201714.1214.3514.0514.3114.3112,140,250
Sep 08, 201713.8414.0413.8413.9713.978,828,484
Sep 07, 201714.0214.0313.8413.9013.9012,312,354
Sep 06, 201713.7914.0513.6514.0114.0115,826,336
Sep 05, 201714.1014.1213.8913.9213.9212,055,240
Sep 04, 201714.0514.0914.0014.0014.009,329,442
Sep 01, 201714.1414.1914.0414.1714.179,379,256
Aug 31, 201714.1314.1914.0514.1014.1014,802,503
Aug 30, 201714.1314.2014.0114.0914.0911,102,800
Aug 29, 201714.2114.2313.9514.0014.0015,126,453
Aug 28, 201714.3814.4414.3314.3614.366,035,366
Aug 25, 201714.3914.5914.3814.4314.439,257,131
Aug 24, 201714.3714.4814.2914.3614.3610,418,405
Aug 23, 201714.4014.4014.1914.3514.359,243,675
Aug 22, 201714.3314.4114.2814.3614.368,036,356
Aug 21, 201714.3414.4214.2214.2614.269,144,808
Aug 18, 201714.1414.3814.0814.3814.3812,093,502
Aug 17, 201714.4914.5014.2614.5914.5912,188,873
Aug 16, 201714.6014.6914.5614.5914.597,159,784
Aug 15, 201714.7014.7114.4914.6314.6310,104,044
Aug 14, 201714.4814.7214.4414.6314.6312,783,987
Aug 11, 201714.5014.5014.2214.3414.3413,725,095
Aug 10, 201714.7314.8214.5114.5314.5311,393,599
Aug 09, 201714.9715.0414.6614.7614.7616,880,289
Aug 08, 201715.2715.2715.1115.2215.228,032,557
Aug 07, 201715.2215.2815.1115.2715.2711,608,134
Aug 04, 201714.9015.2714.8715.2715.2712,522,160
Aug 03, 201714.9515.0214.8814.9614.9610,167,823
Aug 02, 201714.8815.0714.8314.9214.9217,843,295
Jul 31, 201715.1315.2414.8614.8814.8816,424,016
Jul 28, 201714.8315.2514.7515.1315.1327,078,717
Jul 27, 201714.6014.7414.4914.6714.678,557,582
Jul 26, 201714.5914.7314.5614.7114.719,436,221
Jul 25, 201714.5214.6514.4514.5814.5812,772,635
Jul 24, 201714.3614.5114.2714.4514.4512,038,659
Jul 21, 201714.5914.5914.1514.2414.2413,609,854
Jul 20, 201714.4314.5914.4114.5014.509,911,846
Jul 19, 201714.3614.5014.3114.4414.447,894,816
Jul 18, 201714.5314.5814.3014.3214.3211,730,197
Jul 17, 201714.6814.6914.5014.6114.617,896,545
Jul 14, 201714.7514.8314.5414.6314.639,114,833
Jul 13, 201714.6514.8014.6514.7414.7410,788,754
Jul 12, 201714.5514.7314.5314.6114.6110,208,362
Jul 11, 201714.6714.7614.5514.5514.559,208,268
Jul 10, 201714.7514.8014.6114.6314.6311,148,513
Jul 07, 201714.4614.7614.4614.6214.6218,857,951
Jul 06, 201714.4814.6214.3514.5214.5213,261,500
Jul 05, 201714.4114.6014.3614.4614.4614,312,326
Jul 04, 201714.2814.5414.2414.4414.4411,227,551
Jul 03, 201713.9914.3913.9914.3114.3114,704,004
Jun 30, 201714.0814.1913.8613.8613.8616,327,373
Jun 29, 201713.9514.2713.9514.1014.1024,997,038
Jun 28, 201713.6613.8313.5813.8213.8217,063,548
Jun 27, 201713.5413.7613.4413.7413.7414,490,735
Jun 26, 201713.4613.5913.4213.4913.4910,377,881
Jun 23, 201713.4313.4713.2713.3513.358,137,322
Jun 22, 201713.5513.5513.2813.4313.4319,337,974
Jun 21, 201713.4213.5513.2313.5013.5013,299,483
Jun 20, 201713.6913.7113.4613.4613.4610,813,675
Jun 19, 201713.4513.6713.4213.6113.6123,900,985
Jun 16, 201713.0613.2113.0513.1613.1625,392,834
Jun 15, 201713.2313.2312.9113.0413.0419,972,110
Jun 14, 201713.4013.4213.1513.1813.1818,276,696
Jun 13, 201713.3113.3813.2713.3213.3212,792,782
Jun 12, 201713.4513.5213.2113.3113.3114,814,826
Jun 09, 201713.2613.4713.1913.4313.4313,466,936
Jun 08, 201713.2713.3113.1513.2113.2111,372,820
Jun 07, 201713.2013.3413.1713.2513.2511,059,266
Jun 06, 201713.3613.3913.1813.1913.1916,781,144
Jun 02, 201713.3113.6213.1113.3613.3631,746,473
Jun 01, 201713.2813.4313.2413.2713.2720,693,202
May 31, 201713.4113.4913.2313.3013.3029,600,396
May 30, 201713.5213.6013.4013.4613.4623,606,827
May 29, 201713.6213.6413.4613.6113.6116,426,821
May 26, 201713.5513.8313.4413.6913.6930,243,596
May 24, 201713.4013.6213.3513.5513.5520,340,346
May 23, 201713.4613.5013.3213.4313.4324,722,589
May 22, 201713.6113.6313.4513.5013.5019,432,885
May 19, 201713.5313.6313.4313.5613.5617,395,690
May 18, 201713.5913.6213.1413.5313.5325,304,262
May 17, 201713.9914.0013.5813.6513.6524,658,478
May 16, 201714.1614.2314.0214.0614.0613,347,458
May 15, 201714.2114.3314.1414.3014.3012,242,855
May 12, 201714.3814.4714.1914.2214.2212,822,054
May 11, 201714.5514.6114.3314.4214.4214,191,637
May 10, 201714.4414.5614.4414.5514.5510,609,265
May 09, 201714.2714.5614.2314.4614.4615,982,354
May 09, 20170.7 Dividend
May 08, 201715.0515.0514.7714.9414.2416,711,749
May 05, 201714.7415.0114.6915.0014.3014,483,316
May 04, 201714.6914.9814.6914.9014.2014,255,485
May 03, 201714.6214.7514.5614.7514.0611,302,989
May 02, 201714.6014.7314.6014.6613.9717,632,850
Apr 28, 201714.5914.7214.4414.6013.9216,523,012
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...