CSGN.VX - Credit Suisse Group AG

Swiss - Swiss Delayed Price. Currency in CHF
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201816.84017.06516.70516.77516.77521,452,080
Apr 24, 201816.28016.35016.10516.20016.2007,305,861
Apr 23, 201816.10516.35016.01516.28516.28510,288,071
Apr 20, 201816.11016.22016.07516.19016.1909,399,058
Apr 19, 201816.01516.14515.95016.11516.1158,692,565
Apr 18, 201816.00516.22515.90016.01016.01011,539,226
Apr 17, 201815.81016.04015.78516.00016.0009,297,585
Apr 16, 201815.88015.89015.68515.75015.7507,040,230
Apr 13, 201815.90016.06515.77515.81515.8158,734,713
Apr 12, 201815.73515.94015.69015.90515.9056,993,896
Apr 11, 201815.87515.96015.70515.73015.7308,863,649
Apr 10, 201815.76515.93015.70015.89015.89010,384,894
Apr 09, 201815.73515.77515.52015.70015.7008,346,454
Apr 06, 201815.80515.92015.67015.67015.6709,863,533
Apr 05, 201815.76515.96015.76515.90015.90012,416,929
Apr 04, 201815.77515.84515.31515.47515.47514,766,810
Apr 03, 201815.81015.82015.58515.78015.78011,786,874
Mar 29, 201815.95016.07515.91015.99015.9909,561,450
Mar 28, 201815.70515.98515.54515.98515.98520,221,097
Mar 27, 201816.13016.25015.87515.97515.97510,415,290
Mar 26, 201816.06516.06515.74015.77515.77513,996,175
Mar 23, 201816.00016.25515.95016.08016.08014,151,968
Mar 22, 201816.65016.78516.15016.30016.30021,376,259
Mar 21, 201817.28017.32516.58016.79516.79517,724,241
Mar 20, 201817.17017.34517.12017.31517.3157,653,383
Mar 19, 201817.38017.48517.06517.13517.1358,694,536
Mar 16, 201817.29517.50017.26517.42017.42025,473,056
Mar 15, 201817.19017.27017.03517.26017.26010,703,274
Mar 14, 201817.17017.26016.99517.08517.0858,158,041
Mar 13, 201817.39017.53017.14017.17517.1759,092,731
Mar 12, 201817.39517.62017.31517.41517.4156,968,134
Mar 09, 201817.18517.26017.09017.25517.2556,410,931
Mar 08, 201817.04017.25516.93017.17517.1757,275,641
Mar 07, 201816.88017.07516.75017.03517.0357,453,750
Mar 06, 201817.09517.12516.92016.92016.9209,163,693
Mar 05, 201816.60016.85516.57516.85016.8508,755,224
Mar 02, 201816.95017.00016.55016.60016.60013,927,451
Mar 01, 201817.47017.47017.14017.22517.2259,965,937
Feb 28, 201817.69017.74517.55517.56017.5607,088,331
Feb 27, 201817.55017.74017.53017.72017.7206,725,709
Feb 26, 201817.54017.58517.43017.54517.5454,763,678
Feb 23, 201817.51517.51517.33017.44017.4405,173,319
Feb 22, 201817.47517.58517.39517.54517.5456,737,642
Feb 21, 201817.43517.63517.36017.60517.6059,080,226
Feb 20, 201817.37517.55017.28517.55017.5507,493,965
Feb 19, 201817.33517.52517.30017.33517.3355,536,087
Feb 16, 201817.40017.50517.23517.38017.38011,915,240
Feb 15, 201817.40017.69517.08017.22017.22014,350,154
Feb 14, 201817.05017.18516.76017.11517.11522,374,591
Feb 13, 201816.58516.65516.42516.49016.49012,108,158
Feb 12, 201816.80016.80016.31516.48516.48512,431,884
Feb 09, 201816.36016.51516.21516.30516.30517,114,662
Feb 08, 201817.10017.21516.42516.42516.42513,936,010
Feb 07, 201816.95017.14016.72017.11017.11017,298,754
Feb 06, 201816.75017.28016.30516.74016.74031,813,446
Feb 05, 201817.70017.91517.57017.81017.81011,901,861
Feb 02, 201818.18018.22017.95518.06018.0608,142,755
Feb 01, 201818.03018.40518.03018.24018.24010,716,395
Jan 31, 201818.09018.20017.96017.96017.96012,256,679
Jan 30, 201818.29018.39518.06518.15018.1509,746,078
Jan 29, 201818.69518.73518.38018.40518.4057,948,413
Jan 26, 201818.33518.64018.30018.60518.6057,947,891
Jan 25, 201818.48518.63018.33018.40018.40011,291,029
Jan 24, 201818.51518.75018.46518.53018.5308,354,236
Jan 23, 201818.55518.81018.44018.47018.47013,130,477
Jan 22, 201818.25018.50017.98518.47518.47510,462,919
Jan 19, 201818.10518.28018.07518.28018.28013,821,335
Jan 18, 201817.98518.14017.90518.14018.14010,631,795
Jan 17, 201818.19018.19017.81517.88517.88515,879,100
Jan 16, 201818.30018.46518.23018.23018.23010,849,517
Jan 15, 201818.29018.47518.26518.38518.3858,110,294
Jan 12, 201818.22518.33518.14518.29018.29013,396,097
Jan 11, 201817.93518.17017.87518.17018.17016,116,567
Jan 10, 201817.70517.88517.67517.85017.85013,277,321
Jan 09, 201817.82017.84517.68517.82017.8209,629,696
Jan 08, 201817.71017.79517.56517.77517.77510,192,147
Jan 05, 201817.93518.07017.51017.64017.64013,741,856
Jan 04, 201817.65017.83017.60517.83017.83011,386,312
Jan 03, 201817.57517.66017.41517.57017.57013,122,761
Dec 29, 201717.40017.45017.34017.40017.4004,939,685
Dec 28, 201717.51017.56017.42017.42017.4205,262,204
Dec 27, 201717.75017.82017.56017.56017.5607,151,564
Dec 22, 201717.75017.83017.68017.82017.8206,128,222
Dec 21, 201717.32017.84017.25017.84017.84015,252,413
Dec 20, 201717.55017.61017.39017.39017.39010,292,514
Dec 19, 201717.58017.61017.45017.52017.5207,628,371
Dec 18, 201717.56017.59017.48017.59017.5909,252,104
Dec 15, 201717.39017.51017.27017.47017.47022,654,021
Dec 14, 201717.35017.50017.23017.39017.39011,300,861
Dec 13, 201717.32017.49017.28017.46017.46011,727,155
Dec 12, 201717.20017.29017.08017.29017.29010,135,674
Dec 11, 201717.30017.34017.15017.21017.21010,765,185
Dec 08, 201716.92017.53016.86017.19017.19019,395,296
Dec 07, 201716.69016.83016.62016.73016.7309,318,355
Dec 06, 201716.58016.71016.50016.69016.69010,000,214
Dec 05, 201716.96017.04016.81016.82016.82013,198,876
Dec 04, 201716.91017.02016.83016.96016.96014,180,037
Dec 01, 201716.67017.00016.57016.57016.57020,347,914
Nov 30, 201716.44017.06016.39016.66016.66027,224,948
Nov 29, 201716.46016.50016.33016.34016.34014,806,499
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...