Mail

0QP5.IL - Credit Suisse Group AG

IOB - IOB Delayed price. Currency in CHF

Show:

Historical prices

Frequency:

Daily

Currency in CHFDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	0.7833	0.7940	0.7670	0.7844	0.7844	1,152,497
25 May 2023	0.7831	0.7954	0.7832	0.7905	0.7905	481,711
24 May 2023	0.7850	0.7952	0.7864	0.7913	0.7913	806,239
23 May 2023	0.7997	0.8042	0.7954	0.7993	0.7993	804,008
22 May 2023	0.7809	0.8000	0.7862	0.7942	0.7942	7,949,273
19 May 2023	0.7700	0.8064	0.7720	0.8008	0.8008	2,995,952
18 May 2023	0.7684	0.7684	0.7684	0.7684	0.7684	-
17 May 2023	0.7509	0.7714	0.7546	0.7684	0.7684	568,001
16 May 2023	0.7561	0.7654	0.7578	0.7589	0.7589	1,318,311
15 May 2023	0.7550	0.7656	0.7574	0.7641	0.7641	710,127
12 May 2023	0.7600	0.7704	0.7582	0.7630	0.7630	3,260,671
11 May 2023	0.7579	0.7710	0.7520	0.7528	0.7528	3,853,159
10 May 2023	0.7708	0.7788	0.7622	0.7665	0.7665	613,236
09 May 2023	0.7600	0.7818	0.7650	0.7669	0.7669	542,412
05 May 2023	0.7401	0.7770	0.7440	0.7641	0.7641	397,184
04 May 2023	0.7600	0.7650	0.7350	0.7384	0.7384	943,241
03 May 2023	0.7899	0.7868	0.7638	0.7698	0.7698	1,141,308
02 May 2023	0.8000	0.8048	0.7788	0.7794	0.7794	2,289,437
28 Apr 2023	0.7700	0.8038	0.7798	0.8016	0.8016	527,506
27 Apr 2023	0.7704	0.7972	0.7802	0.7975	0.7975	552,391
26 Apr 2023	0.7747	0.8014	0.7658	0.7961	0.7961	2,475,818
25 Apr 2023	0.7852	0.8010	0.7604	0.7891	0.7891	1,369,448
24 Apr 2023	0.7819	0.8108	0.7822	0.8014	0.8014	2,183,251
21 Apr 2023	0.7899	0.7916	0.7780	0.7899	0.7899	912,676
20 Apr 2023	0.8155	0.8248	0.7968	0.8047	0.8047	891,728
19 Apr 2023	0.8201	0.8280	0.8106	0.8118	0.8118	5,506,684
18 Apr 2023	0.8166	0.8384	0.8180	0.8281	0.8281	4,507,969
17 Apr 2023	0.8500	0.8562	0.8124	0.8149	0.8149	3,169,000
14 Apr 2023	0.8400	0.8714	0.8360	0.8635	0.8635	7,929,873
13 Apr 2023	0.8389	0.8426	0.8296	0.8332	0.8332	9,473,638
12 Apr 2023	0.8100	0.8448	0.8126	0.8428	0.8428	13,233,591
11 Apr 2023	0.8000	0.8200	0.8044	0.8137	0.8137	4,892,919
06 Apr 2023	0.7602	0.8080	0.7942	0.8073	0.8073	4,454,448
06 Apr 2023	0.05 Dividend
05 Apr 2023	0.8000	0.8214	0.7974	0.8030	0.7530	9,744,933
04 Apr 2023	0.8032	0.8170	0.8020	0.8145	0.7638	1,125,781
03 Apr 2023	0.8221	0.8288	0.7928	0.8096	0.7592	1,549,753
31 Mar 2023	0.8131	0.8276	0.8002	0.8268	0.7753	5,337,339
30 Mar 2023	0.8000	0.8194	0.8002	0.8077	0.7574	5,245,380
29 Mar 2023	0.7899	0.8090	0.7736	0.8030	0.7530	7,148,386
28 Mar 2023	0.7749	0.7904	0.7642	0.7708	0.7228	10,979,521
27 Mar 2023	0.7801	0.7854	0.7572	0.7669	0.7191	7,194,185
24 Mar 2023	0.7610	0.7640	0.7318	0.7579	0.7107	4,047,121
23 Mar 2023	0.8100	0.8338	0.7962	0.8059	0.7557	2,241,617
22 Mar 2023	0.8800	0.9000	0.8215	0.8358	0.7838	28,309,718
21 Mar 2023	0.8135	0.8975	0.7874	0.8814	0.8265	26,664,750
20 Mar 2023	0.7200	0.9464	0.6742	0.8036	0.7536	37,273,483
17 Mar 2023	2.0665	2.0870	1.7700	1.8587	1.7430	16,716,073
16 Mar 2023	2.3005	2.3770	1.9000	2.0110	1.8858	18,928,243
15 Mar 2023	2.3495	2.2820	1.5515	2.0108	1.8855	19,183,888
14 Mar 2023	2.2120	2.3010	2.1220	2.2305	2.0916	10,539,761
13 Mar 2023	2.5095	2.5180	2.1170	2.2715	2.1301	9,771,682
10 Mar 2023	2.5200	2.5530	2.4120	2.4940	2.3387	3,332,590
09 Mar 2023	2.6100	2.6460	2.5030	2.6315	2.4676	6,989,296
08 Mar 2023	2.6980	2.6970	2.6330	2.6685	2.5023	6,908,418
07 Mar 2023	2.7495	2.7730	2.6900	2.7270	2.5572	4,521,833
06 Mar 2023	2.7495	2.7810	2.7100	2.7290	2.5591	2,911,261
03 Mar 2023	2.6060	2.7840	2.5960	2.7620	2.5900	2,125,755
02 Mar 2023	2.7700	2.7610	2.4970	2.5815	2.4208	2,520,539
01 Mar 2023	2.8675	2.8660	2.7470	2.7760	2.6031	3,932,749
28 Feb 2023	2.8255	2.8580	2.7689	2.8570	2.6791	1,258,869
27 Feb 2023	2.8000	2.8560	2.7940	2.8470	2.6697	3,507,313
24 Feb 2023	2.8100	2.8000	2.7500	2.7720	2.5994	1,052,938
23 Feb 2023	2.7495	2.8120	2.7400	2.7865	2.6130	3,309,340
22 Feb 2023	2.7495	2.7340	2.6640	2.7240	2.5544	1,936,606
21 Feb 2023	2.7455	2.9000	2.5240	2.6715	2.5052	5,531,701
20 Feb 2023	2.7855	2.8210	2.7680	2.7825	2.6092	11,480,848
17 Feb 2023	2.8100	2.7800	2.7250	2.7280	2.5581	1,280,897
16 Feb 2023	2.8400	2.8670	2.7290	2.7975	2.6233	3,308,489
15 Feb 2023	2.8050	2.8080	2.7510	2.7915	2.6177	2,814,322
14 Feb 2023	2.7585	2.8170	2.7200	2.7825	2.6092	4,291,048
13 Feb 2023	2.9035	2.8600	2.7200	2.7505	2.5792	3,899,362
10 Feb 2023	2.8295	2.9000	2.7010	2.8725	2.6936	18,091,674
09 Feb 2023	3.2205	3.2160	2.7090	2.7865	2.6130	6,874,175
08 Feb 2023	3.2500	3.2810	3.2050	3.2400	3.0383	3,519,860
07 Feb 2023	3.1895	3.2440	3.1470	3.2335	3.0322	768,390
06 Feb 2023	3.3155	3.3100	3.1660	3.2030	3.0036	2,440,181
03 Feb 2023	3.3405	3.3440	3.2660	3.2775	3.0734	17,653,191
02 Feb 2023	3.2400	3.3580	3.1840	3.3220	3.1152	2,642,268
01 Feb 2023	3.1405	3.2360	3.1450	3.1935	2.9947	9,847,160
31 Jan 2023	3.2100	3.1650	3.0540	3.1415	2.9459	1,972,870
30 Jan 2023	3.2295	3.2100	3.1180	3.1465	2.9506	2,623,698
27 Jan 2023	3.2000	3.2240	3.1500	3.1915	2.9928	1,353,439
26 Jan 2023	3.1495	3.1900	3.1410	3.1885	2.9900	2,729,202
25 Jan 2023	3.1865	3.1690	3.0460	3.0675	2.8765	1,216,182
24 Jan 2023	3.1905	3.2130	3.1390	3.1925	2.9937	5,172,824
23 Jan 2023	3.1650	3.1650	3.0850	3.1455	2.9496	1,144,954
20 Jan 2023	3.0040	3.0900	2.9900	3.0560	2.8657	2,186,091
19 Jan 2023	3.1805	3.1750	2.9820	3.0110	2.8235	5,043,156
18 Jan 2023	3.2050	3.2550	3.1560	3.1955	2.9965	7,957,399
17 Jan 2023	3.1985	3.2160	3.1320	3.2110	3.0111	9,258,148
16 Jan 2023	3.1895	3.1920	3.1410	3.1455	2.9496	699,938
13 Jan 2023	3.2000	3.2110	3.0890	3.1055	2.9121	1,863,112
12 Jan 2023	3.1495	3.1970	3.1210	3.1825	2.9843	1,065,264
11 Jan 2023	3.1005	3.1500	3.0730	3.1125	2.9187	2,224,305
10 Jan 2023	3.0900	3.0740	3.0000	3.0365	2.8474	8,151,440
09 Jan 2023	3.0130	3.0610	2.9810	3.0375	2.8484	2,916,358
06 Jan 2023	3.0000	2.9870	2.9100	2.9710	2.7860	988,087
05 Jan 2023	3.0170	3.0130	2.9400	2.9855	2.7996	1,406,979
04 Jan 2023	2.8920	2.9600	2.8610	2.9370	2.7541	1,537,658
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...