Banque Cantonale de Genève SA (0RMP.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 05:20PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 298.00 | 298.00 | 296.80 | 296.80 | 296.80 | 158 |
| 26 Apr 2024 | 6.5 Dividend | |||||
| 25 Apr 2024 | 295.00 | 296.00 | 295.00 | 296.00 | 289.50 | 50 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 292.65 | 296.00 | 292.65 | 296.00 | 289.50 | 21 |
| 22 Apr 2024 | 295.00 | 295.00 | 295.00 | 295.00 | 288.52 | 5 |
| 19 Apr 2024 | 295.98 | 300.53 | 295.98 | 300.53 | 293.93 | 29 |
| 18 Apr 2024 | 305.00 | 308.03 | 305.00 | 308.03 | 301.27 | 59 |
| 17 Apr 2024 | 305.00 | 305.00 | 304.27 | 305.00 | 298.30 | 164 |
| 16 Apr 2024 | 300.00 | 301.00 | 300.00 | 301.00 | 294.39 | 48 |
| 15 Apr 2024 | 304.00 | 304.00 | 304.00 | 304.00 | 297.32 | 48 |
| 12 Apr 2024 | 305.00 | 305.00 | 303.00 | 303.00 | 296.34 | 38 |
| 11 Apr 2024 | 307.00 | 308.00 | 305.01 | 305.01 | 298.31 | 188 |
| 10 Apr 2024 | 308.93 | 310.00 | 308.00 | 308.00 | 301.23 | 175 |
| 09 Apr 2024 | 311.00 | 311.00 | 308.00 | 308.00 | 301.23 | 48 |
| 08 Apr 2024 | 305.00 | 313.00 | 305.00 | 312.97 | 306.10 | 112 |
| 05 Apr 2024 | 300.00 | 302.17 | 299.00 | 301.00 | 294.39 | 95 |
| 04 Apr 2024 | 300.00 | 302.00 | 298.07 | 300.33 | 293.73 | 233 |
| 03 Apr 2024 | 300.00 | 300.00 | 295.00 | 300.00 | 293.41 | 8,447 |
| 02 Apr 2024 | 293.00 | 300.00 | 292.00 | 300.00 | 293.41 | 91 |
| 28 Mar 2024 | 291.00 | 291.00 | 288.00 | 290.64 | 284.26 | 254 |
| 27 Mar 2024 | 291.00 | 293.03 | 291.00 | 293.03 | 286.59 | 138 |
| 26 Mar 2024 | 292.00 | 292.00 | 291.00 | 292.00 | 285.58 | 56 |
| 25 Mar 2024 | 295.00 | 295.00 | 290.44 | 290.44 | 284.06 | 318 |
| 22 Mar 2024 | 288.00 | 290.00 | 286.00 | 286.00 | 279.72 | 146 |
| 21 Mar 2024 | 288.00 | 290.00 | 286.66 | 288.00 | 281.67 | 65 |
| 20 Mar 2024 | 287.00 | 290.00 | 286.00 | 290.00 | 283.63 | 245 |
| 19 Mar 2024 | 284.00 | 290.00 | 284.00 | 289.00 | 282.65 | 92 |
| 18 Mar 2024 | 285.00 | 288.01 | 284.00 | 286.00 | 279.72 | 14 |
| 15 Mar 2024 | 278.00 | 286.00 | 278.00 | 286.00 | 279.72 | 99 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 276.00 | 278.00 | 276.00 | 278.00 | 271.89 | 19 |
| 12 Mar 2024 | 270.00 | 272.00 | 270.00 | 272.00 | 266.03 | 11 |
| 11 Mar 2024 | 273.00 | 273.00 | 273.00 | 273.00 | 267.01 | 27 |
| 08 Mar 2024 | 274.00 | 275.00 | 273.00 | 273.00 | 267.00 | 94 |
| 07 Mar 2024 | 272.00 | 272.00 | 270.00 | 270.00 | 264.07 | 27 |
| 06 Mar 2024 | 273.06 | 277.00 | 273.06 | 277.00 | 270.92 | 64 |
| 05 Mar 2024 | 266.23 | 269.03 | 266.23 | 269.03 | 263.12 | 6 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 261.97 | 261.97 | 261.97 | 261.97 | 256.22 | 2 |
| 29 Feb 2024 | 257.97 | 257.97 | 257.97 | 257.97 | 252.31 | 2 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 263.00 | 263.00 | 262.97 | 262.97 | 257.20 | 16 |
| 23 Feb 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 259.18 | 8 |
| 22 Feb 2024 | 267.00 | 267.00 | 267.00 | 267.00 | 261.14 | 4 |
| 21 Feb 2024 | 263.97 | 264.00 | 263.97 | 264.00 | 258.20 | 21 |
| 20 Feb 2024 | 259.00 | 259.00 | 259.00 | 259.00 | 253.31 | 3 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 254.97 | 254.97 | 254.97 | 254.97 | 249.38 | 1 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 254.00 | 254.00 | 252.25 | 253.97 | 248.40 | 11 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 247.36 | 250.00 | 247.00 | 250.00 | 244.51 | 46 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 238.64 | 47 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 230.82 | 122 |
| 30 Jan 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 232.77 | 28 |
| 29 Jan 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 229.84 | 60 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 237.96 | 238.00 | 237.96 | 238.00 | 232.77 | 149 |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | 233.00 | 234.00 | 233.00 | 234.00 | 228.86 | 106 |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | 232.00 | 234.00 | 232.00 | 234.00 | 228.86 | 88 |
| 15 Jan 2024 | 229.00 | 231.00 | 229.00 | 231.00 | 225.93 | 82 |
| 12 Jan 2024 | 229.00 | 229.00 | 226.05 | 226.05 | 221.09 | 24 |
| 11 Jan 2024 | 229.00 | 229.00 | 227.00 | 227.00 | 222.02 | 4 |
| 10 Jan 2024 | 227.00 | 227.00 | 227.00 | 227.00 | 222.02 | 6 |
| 09 Jan 2024 | 225.00 | 225.00 | 224.00 | 224.00 | 219.08 | 100 |
| 08 Jan 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 219.08 | 62 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 222.00 | 224.00 | 222.00 | 223.00 | 218.10 | 92 |
| 03 Jan 2024 | 222.00 | 224.00 | 222.00 | 224.00 | 219.08 | 108 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 224.00 | 224.00 | 223.00 | 223.00 | 218.10 | 10 |
| 27 Dec 2023 | 225.00 | 225.00 | 225.00 | 225.00 | 220.06 | 4 |
| 22 Dec 2023 | 224.00 | 224.00 | 224.00 | 224.00 | 219.08 | 14 |
| 21 Dec 2023 | 224.00 | 224.00 | 223.00 | 223.00 | 218.10 | 56 |
| 20 Dec 2023 | 223.00 | 223.50 | 223.00 | 223.50 | 218.59 | 4 |
| 19 Dec 2023 | 226.00 | 226.00 | 223.00 | 223.00 | 218.10 | 59 |
| 18 Dec 2023 | 223.00 | 226.00 | 223.00 | 226.00 | 221.04 | 87 |
| 15 Dec 2023 | 222.00 | 223.00 | 221.00 | 221.18 | 216.32 | 389 |
| 14 Dec 2023 | 220.89 | 220.89 | 220.89 | 220.89 | 216.04 | 43 |
| 13 Dec 2023 | 222.00 | 222.00 | 222.00 | 222.00 | 217.12 | 67 |
| 12 Dec 2023 | 220.00 | 220.00 | 220.00 | 220.00 | 215.17 | 4 |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | 223.00 | 224.00 | 221.00 | 221.00 | 216.15 | 12 |
| 06 Dec 2023 | 223.50 | 223.50 | 223.00 | 223.00 | 218.10 | 96 |
| 05 Dec 2023 | 225.00 | 225.00 | 224.00 | 224.00 | 219.08 | 54 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.