UK markets open in 7 hours 6 minutes

Credit Suisse Group AG (0QP5.IL)

IOB - IOB Delayed price. Currency in CHF
Add to watchlist
3.1935+0.0520 (+1.66%)
At close: 05:56PM GMT
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 20233.14903.23603.14503.19353.19359,842,436
31 Jan 2023------
30 Jan 20233.22953.21003.11803.14653.14652,623,698
27 Jan 20233.20003.22403.15003.19153.19151,353,439
26 Jan 20233.14953.19003.14103.18853.18852,729,202
25 Jan 20233.18653.16903.04603.06753.06751,216,182
24 Jan 20233.19053.21303.13903.19253.19255,172,824
23 Jan 20233.16503.16503.08503.14553.14551,144,954
20 Jan 20233.00403.09002.99003.05603.05602,186,091
19 Jan 20233.18053.17502.98203.01103.01105,043,156
18 Jan 20233.20503.25503.15603.19553.19557,957,399
17 Jan 20233.19853.21603.13203.21103.21109,258,148
16 Jan 20233.18953.19203.14103.14553.1455699,938
13 Jan 20233.20003.21103.08903.10553.10551,863,112
12 Jan 20233.14953.19703.12103.18253.18251,065,264
11 Jan 20233.10053.15003.07303.11253.11252,224,305
10 Jan 20233.09003.07403.00003.03653.03658,151,440
09 Jan 20233.01303.06102.98103.03753.03752,916,358
06 Jan 20233.00002.98702.91002.97102.9710988,087
05 Jan 20233.01703.01302.94002.98552.98551,406,979
04 Jan 20232.89202.96002.86102.93702.93701,537,658
03 Jan 20232.82752.95302.81002.89202.89202,645,560
30 Dec 20222.81902.80402.74602.77802.7780733,810
29 Dec 20222.78952.81902.72002.81402.81401,509,936
28 Dec 20222.86852.86902.76202.77402.77403,271,482
23 Dec 20222.82052.85602.78702.83252.83252,656,209
22 Dec 20222.88002.87902.78302.81202.81202,210,766
21 Dec 20222.78452.83202.72202.82352.82351,082,752
20 Dec 20222.80002.81502.67202.75052.75054,827,136
19 Dec 20222.84902.87602.77202.77302.773010,020,716
16 Dec 20222.89002.88402.76102.81202.81207,480,875
15 Dec 20222.90052.92702.82602.83052.83059,367,699
14 Dec 20223.08203.09802.88802.89702.897031,704,107
13 Dec 20223.13703.12003.01203.04903.04903,363,856
12 Dec 20223.14953.17603.05303.06153.06152,184,670
09 Dec 20222.99553.17702.99003.13803.13802,395,676
08 Dec 20222.86152.95102.81102.94952.94951,241,606
07 Dec 20222.93702.94202.52002.85202.85202,501,157
06 Dec 20223.02053.02902.77402.95152.951515,759,888
05 Dec 20223.08403.17003.00203.07153.071521,301,019
02 Dec 20222.74952.96372.67102.90052.900583,390,112
01 Dec 20222.90952.88002.66202.66652.66659,219,333
30 Nov 20222.94452.95442.81702.84702.847016,521,777
29 Nov 20223.02053.01902.87502.86852.86854,921,585
28 Nov 20223.27553.18902.97003.04003.04003,597,882
25 Nov 20223.34803.38813.12683.19243.19245,572,159
24 Nov 20223.49053.50223.33623.37303.37301,570,904
23 Nov 20223.58433.55603.41453.44003.44005,625,081
22 Nov 20223.72723.73713.63053.66353.6635765,214
21 Nov 20223.93143.87773.72963.73813.73811,170,178
18 Nov 20224.10054.13704.04904.07454.0745929,169
17 Nov 20224.12004.12004.03054.09504.0950771,363
16 Nov 20224.25004.21904.09504.13304.1330459,787
15 Nov 20224.29004.31004.18904.28004.28001,202,658
14 Nov 20224.32004.36404.26804.31054.31051,066,250
11 Nov 20224.10054.27404.10404.22454.2245882,710
10 Nov 20223.98054.09003.93704.07254.0725545,593
09 Nov 20224.10354.12104.00404.04104.0410608,255
08 Nov 20224.05004.14304.02004.10354.10355,211,690
07 Nov 20224.18454.20404.05004.05204.0520425,860
04 Nov 20224.05004.19504.04704.18454.18451,952,657
03 Nov 20224.10454.13004.00104.09304.0930816,232
02 Nov 20224.25504.26104.11104.11454.1145759,596
01 Nov 20224.25004.26804.19404.19254.19252,296,577
31 Oct 20224.02054.18804.00204.13604.13604,668,562
28 Oct 20224.08004.03603.90403.93603.93602,612,562
27 Oct 20224.50054.48093.87623.95253.95255,950,092
26 Oct 20224.86054.88104.72704.73504.7350840,814
25 Oct 20224.78454.82104.66704.78654.78652,108,192
24 Oct 20224.64004.71504.59004.71754.7175828,913
21 Oct 20224.50954.59604.46204.55254.55251,170,500
20 Oct 20224.62054.64004.50504.58454.58451,018,025
19 Oct 20224.72004.70004.59904.67554.6755301,336
18 Oct 20224.58954.72704.57804.64604.64604,004,261
17 Oct 20224.50054.58104.42704.57404.5740364,607
14 Oct 20224.50054.59304.40104.43854.43851,247,589
13 Oct 20224.18954.48004.14604.46254.4625664,996
12 Oct 20224.25004.28604.12104.18054.18052,899,239
11 Oct 20224.44204.43904.26304.34854.3485832,101
10 Oct 20224.62254.60404.33804.39654.39655,498,136
07 Oct 20224.30054.57404.30704.43454.43452,509,276
06 Oct 20224.34954.32004.15604.18954.18952,786,691
05 Oct 20224.20004.30604.05404.12004.12006,294,825
04 Oct 20224.00004.28803.96204.23754.23758,692,805
03 Oct 20223.70053.98203.51903.96303.96306,955,875
30 Sept 20223.88003.97603.84003.95253.95251,321,081
29 Sept 20223.97003.98803.75803.85703.85704,329,863
28 Sept 20223.90054.00103.66803.98653.98653,791,380
27 Sept 20224.10954.10503.95204.00204.00203,010,116
26 Sept 20224.10054.19504.04104.10354.10351,841,106
23 Sept 20224.70054.60704.04104.05904.05907,635,252
22 Sept 20224.90554.90504.64704.67354.67353,781,256
21 Sept 20224.90154.92104.84004.87154.87151,492,945
20 Sept 20224.96005.05604.88404.88204.88204,391,890
16 Sept 20225.08955.12605.01545.02905.02908,448,266
15 Sept 20225.14205.19605.06605.14405.14402,536,565
14 Sept 20225.10055.16805.06605.10055.10058,615,345
13 Sept 20225.37605.39205.13005.15205.15203,033,753
12 Sept 20225.32405.39405.22005.31805.31801,575,553
09 Sept 20225.05405.21405.05205.14805.1480568,409
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...