0QP5.IL - Credit Suisse Group AG

IOB - IOB Delayed price. Currency in CHF
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 20230.78330.79400.76700.78440.78441,152,497
25 May 20230.78310.79540.78320.79050.7905481,711
24 May 20230.78500.79520.78640.79130.7913806,239
23 May 20230.79970.80420.79540.79930.7993804,008
22 May 20230.78090.80000.78620.79420.79427,949,273
19 May 20230.77000.80640.77200.80080.80082,995,952
18 May 20230.76840.76840.76840.76840.7684-
17 May 20230.75090.77140.75460.76840.7684568,001
16 May 20230.75610.76540.75780.75890.75891,318,311
15 May 20230.75500.76560.75740.76410.7641710,127
12 May 20230.76000.77040.75820.76300.76303,260,671
11 May 20230.75790.77100.75200.75280.75283,853,159
10 May 20230.77080.77880.76220.76650.7665613,236
09 May 20230.76000.78180.76500.76690.7669542,412
05 May 20230.74010.77700.74400.76410.7641397,184
04 May 20230.76000.76500.73500.73840.7384943,241
03 May 20230.78990.78680.76380.76980.76981,141,308
02 May 20230.80000.80480.77880.77940.77942,289,437
28 Apr 20230.77000.80380.77980.80160.8016527,506
27 Apr 20230.77040.79720.78020.79750.7975552,391
26 Apr 20230.77470.80140.76580.79610.79612,475,818
25 Apr 20230.78520.80100.76040.78910.78911,369,448
24 Apr 20230.78190.81080.78220.80140.80142,183,251
21 Apr 20230.78990.79160.77800.78990.7899912,676
20 Apr 20230.81550.82480.79680.80470.8047891,728
19 Apr 20230.82010.82800.81060.81180.81185,506,684
18 Apr 20230.81660.83840.81800.82810.82814,507,969
17 Apr 20230.85000.85620.81240.81490.81493,169,000
14 Apr 20230.84000.87140.83600.86350.86357,929,873
13 Apr 20230.83890.84260.82960.83320.83329,473,638
12 Apr 20230.81000.84480.81260.84280.842813,233,591
11 Apr 20230.80000.82000.80440.81370.81374,892,919
06 Apr 20230.76020.80800.79420.80730.80734,454,448
06 Apr 20230.05 Dividend
05 Apr 20230.80000.82140.79740.80300.75309,744,933
04 Apr 20230.80320.81700.80200.81450.76381,125,781
03 Apr 20230.82210.82880.79280.80960.75921,549,753
31 Mar 20230.81310.82760.80020.82680.77535,337,339
30 Mar 20230.80000.81940.80020.80770.75745,245,380
29 Mar 20230.78990.80900.77360.80300.75307,148,386
28 Mar 20230.77490.79040.76420.77080.722810,979,521
27 Mar 20230.78010.78540.75720.76690.71917,194,185
24 Mar 20230.76100.76400.73180.75790.71074,047,121
23 Mar 20230.81000.83380.79620.80590.75572,241,617
22 Mar 20230.88000.90000.82150.83580.783828,309,718
21 Mar 20230.81350.89750.78740.88140.826526,664,750
20 Mar 20230.72000.94640.67420.80360.753637,273,483
17 Mar 20232.06652.08701.77001.85871.743016,716,073
16 Mar 20232.30052.37701.90002.01101.885818,928,243
15 Mar 20232.34952.28201.55152.01081.885519,183,888
14 Mar 20232.21202.30102.12202.23052.091610,539,761
13 Mar 20232.50952.51802.11702.27152.13019,771,682
10 Mar 20232.52002.55302.41202.49402.33873,332,590
09 Mar 20232.61002.64602.50302.63152.46766,989,296
08 Mar 20232.69802.69702.63302.66852.50236,908,418
07 Mar 20232.74952.77302.69002.72702.55724,521,833
06 Mar 20232.74952.78102.71002.72902.55912,911,261
03 Mar 20232.60602.78402.59602.76202.59002,125,755
02 Mar 20232.77002.76102.49702.58152.42082,520,539
01 Mar 20232.86752.86602.74702.77602.60313,932,749
28 Feb 20232.82552.85802.76892.85702.67911,258,869
27 Feb 20232.80002.85602.79402.84702.66973,507,313
24 Feb 20232.81002.80002.75002.77202.59941,052,938
23 Feb 20232.74952.81202.74002.78652.61303,309,340
22 Feb 20232.74952.73402.66402.72402.55441,936,606
21 Feb 20232.74552.90002.52402.67152.50525,531,701
20 Feb 20232.78552.82102.76802.78252.609211,480,848
17 Feb 20232.81002.78002.72502.72802.55811,280,897
16 Feb 20232.84002.86702.72902.79752.62333,308,489
15 Feb 20232.80502.80802.75102.79152.61772,814,322
14 Feb 20232.75852.81702.72002.78252.60924,291,048
13 Feb 20232.90352.86002.72002.75052.57923,899,362
10 Feb 20232.82952.90002.70102.87252.693618,091,674
09 Feb 20233.22053.21602.70902.78652.61306,874,175
08 Feb 20233.25003.28103.20503.24003.03833,519,860
07 Feb 20233.18953.24403.14703.23353.0322768,390
06 Feb 20233.31553.31003.16603.20303.00362,440,181
03 Feb 20233.34053.34403.26603.27753.073417,653,191
02 Feb 20233.24003.35803.18403.32203.11522,642,268
01 Feb 20233.14053.23603.14503.19352.99479,847,160
31 Jan 20233.21003.16503.05403.14152.94591,972,870
30 Jan 20233.22953.21003.11803.14652.95062,623,698
27 Jan 20233.20003.22403.15003.19152.99281,353,439
26 Jan 20233.14953.19003.14103.18852.99002,729,202
25 Jan 20233.18653.16903.04603.06752.87651,216,182
24 Jan 20233.19053.21303.13903.19252.99375,172,824
23 Jan 20233.16503.16503.08503.14552.94961,144,954
20 Jan 20233.00403.09002.99003.05602.86572,186,091
19 Jan 20233.18053.17502.98203.01102.82355,043,156
18 Jan 20233.20503.25503.15603.19552.99657,957,399
17 Jan 20233.19853.21603.13203.21103.01119,258,148
16 Jan 20233.18953.19203.14103.14552.9496699,938
13 Jan 20233.20003.21103.08903.10552.91211,863,112
12 Jan 20233.14953.19703.12103.18252.98431,065,264
11 Jan 20233.10053.15003.07303.11252.91872,224,305
10 Jan 20233.09003.07403.00003.03652.84748,151,440
09 Jan 20233.01303.06102.98103.03752.84842,916,358
06 Jan 20233.00002.98702.91002.97102.7860988,087
05 Jan 20233.01703.01302.94002.98552.79961,406,979
04 Jan 20232.89202.96002.86102.93702.75411,537,658
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...