UK markets open in 5 hours 13 minutes
NIKKEI 225
38,088.50 -317.16 (-0.83%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.18 -0.75 (-0.92%) GOLD FUTURES
2,297.00 -5.90 (-0.26%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,226.73 -3,120.36 (-6.08%)
Banque Cantonale de Genève SA (BCGE.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:31PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 297.00 | 303.00 | 296.00 | 298.00 | 298.00 | 938 |
| 30 Apr 2024 | 6.5 Dividend | |||||
| 29 Apr 2024 | 298.00 | 300.00 | 298.00 | 300.00 | 293.50 | 983 |
| 26 Apr 2024 | 296.00 | 299.00 | 292.00 | 298.00 | 291.54 | 1,448 |
| 25 Apr 2024 | 295.00 | 297.00 | 293.00 | 295.00 | 288.61 | 633 |
| 24 Apr 2024 | 296.00 | 296.00 | 293.00 | 295.00 | 288.61 | 452 |
| 23 Apr 2024 | 292.00 | 296.00 | 291.00 | 296.00 | 289.59 | 11,427 |
| 22 Apr 2024 | 296.00 | 296.00 | 289.00 | 295.00 | 288.61 | 1,292 |
| 19 Apr 2024 | 302.00 | 304.00 | 296.00 | 296.00 | 289.59 | 1,144 |
| 18 Apr 2024 | 303.00 | 311.00 | 303.00 | 307.00 | 300.35 | 905 |
| 17 Apr 2024 | 299.00 | 306.00 | 298.00 | 305.00 | 298.39 | 1,099 |
| 16 Apr 2024 | 303.00 | 303.00 | 298.00 | 300.00 | 293.50 | 994 |
| 15 Apr 2024 | 303.00 | 305.00 | 301.00 | 304.00 | 297.41 | 847 |
| 12 Apr 2024 | 307.00 | 309.00 | 303.00 | 303.00 | 296.43 | 686 |
| 11 Apr 2024 | 310.00 | 310.00 | 303.00 | 308.00 | 301.33 | 1,082 |
| 10 Apr 2024 | 311.00 | 311.00 | 307.00 | 310.00 | 303.28 | 1,456 |
| 09 Apr 2024 | 311.00 | 314.00 | 307.00 | 308.00 | 301.33 | 1,029 |
| 08 Apr 2024 | 300.00 | 317.00 | 300.00 | 313.00 | 306.22 | 3,640 |
| 05 Apr 2024 | 302.00 | 304.00 | 297.00 | 299.00 | 292.52 | 1,358 |
| 04 Apr 2024 | 295.00 | 304.00 | 294.00 | 302.00 | 295.46 | 1,367 |
| 03 Apr 2024 | 300.00 | 301.00 | 292.00 | 298.00 | 291.54 | 2,143 |
| 02 Apr 2024 | 290.00 | 304.00 | 289.00 | 300.00 | 293.50 | 3,555 |
| 28 Mar 2024 | 294.00 | 294.00 | 286.00 | 288.00 | 281.76 | 1,251 |
| 27 Mar 2024 | 291.00 | 293.00 | 291.00 | 293.00 | 286.65 | 807 |
| 26 Mar 2024 | 293.00 | 294.00 | 291.00 | 292.00 | 285.67 | 21,431 |
| 25 Mar 2024 | 288.00 | 294.00 | 286.00 | 294.00 | 287.63 | 1,271 |
| 22 Mar 2024 | 288.00 | 291.00 | 286.00 | 287.00 | 280.78 | 752 |
| 21 Mar 2024 | 289.00 | 292.00 | 286.00 | 288.00 | 281.76 | 1,832 |
| 20 Mar 2024 | 287.00 | 292.00 | 285.00 | 290.00 | 283.72 | 1,654 |
| 19 Mar 2024 | 290.00 | 292.00 | 284.00 | 290.00 | 283.72 | 1,065 |
| 18 Mar 2024 | 287.00 | 292.00 | 282.00 | 290.00 | 283.72 | 1,979 |
| 15 Mar 2024 | 279.00 | 288.00 | 278.00 | 288.00 | 281.76 | 2,060 |
| 14 Mar 2024 | 280.00 | 286.00 | 278.00 | 281.00 | 274.91 | 1,311 |
| 13 Mar 2024 | 271.00 | 278.00 | 270.00 | 278.00 | 271.98 | 1,945 |
| 12 Mar 2024 | 273.00 | 273.00 | 269.00 | 270.00 | 264.15 | 1,990 |
| 11 Mar 2024 | 272.00 | 275.00 | 270.00 | 273.00 | 267.08 | 1,959 |
| 08 Mar 2024 | 270.00 | 275.00 | 270.00 | 273.00 | 267.08 | 1,260 |
| 07 Mar 2024 | 275.00 | 275.00 | 268.00 | 270.00 | 264.15 | 1,642 |
| 06 Mar 2024 | 270.00 | 279.00 | 270.00 | 275.00 | 269.04 | 1,870 |
| 05 Mar 2024 | 262.00 | 273.00 | 262.00 | 273.00 | 267.08 | 2,110 |
| 04 Mar 2024 | 260.00 | 265.00 | 260.00 | 262.00 | 256.32 | 1,322 |
| 01 Mar 2024 | 259.00 | 262.00 | 258.00 | 262.00 | 256.32 | 846 |
| 29 Feb 2024 | 264.00 | 266.00 | 258.00 | 258.00 | 252.41 | 2,959 |
| 28 Feb 2024 | 261.00 | 267.00 | 261.00 | 267.00 | 261.21 | 824 |
| 27 Feb 2024 | 264.00 | 264.00 | 260.00 | 260.00 | 254.37 | 748 |
| 26 Feb 2024 | 265.00 | 267.00 | 262.00 | 263.00 | 257.30 | 1,090 |
| 23 Feb 2024 | 265.00 | 273.00 | 265.00 | 265.00 | 259.26 | 730 |
| 22 Feb 2024 | 265.00 | 271.00 | 265.00 | 267.00 | 261.21 | 2,747 |
| 21 Feb 2024 | 259.00 | 265.00 | 256.00 | 264.00 | 258.28 | 1,280 |
| 20 Feb 2024 | 255.00 | 259.00 | 254.00 | 259.00 | 253.39 | 1,185 |
| 19 Feb 2024 | 256.00 | 257.00 | 254.00 | 254.00 | 248.50 | 351 |
| 16 Feb 2024 | 255.00 | 257.00 | 253.00 | 257.00 | 251.43 | 572 |
| 15 Feb 2024 | 253.00 | 258.00 | 251.00 | 258.00 | 252.41 | 1,227 |
| 14 Feb 2024 | 254.00 | 256.00 | 253.00 | 255.00 | 249.48 | 671 |
| 13 Feb 2024 | 253.00 | 257.00 | 251.00 | 257.00 | 251.43 | 1,099 |
| 12 Feb 2024 | 257.00 | 257.00 | 252.00 | 255.00 | 249.48 | 1,264 |
| 09 Feb 2024 | 255.00 | 259.00 | 255.00 | 256.00 | 250.45 | 782 |
| 08 Feb 2024 | 252.00 | 257.00 | 250.00 | 254.00 | 248.50 | 1,342 |
| 07 Feb 2024 | 248.00 | 252.00 | 246.00 | 251.00 | 245.56 | 1,035 |
| 06 Feb 2024 | 250.00 | 252.00 | 246.00 | 247.00 | 241.65 | 1,602 |
| 05 Feb 2024 | 245.00 | 254.00 | 245.00 | 254.00 | 248.50 | 1,294 |
| 02 Feb 2024 | 239.00 | 244.00 | 239.00 | 244.00 | 238.71 | 1,414 |
| 01 Feb 2024 | 235.00 | 240.00 | 233.00 | 238.00 | 232.84 | 1,757 |
| 31 Jan 2024 | 236.00 | 237.00 | 234.00 | 236.00 | 230.89 | 1,132 |
| 30 Jan 2024 | 233.00 | 238.00 | 233.00 | 238.00 | 232.84 | 640 |
| 29 Jan 2024 | 233.00 | 235.00 | 231.00 | 235.00 | 229.91 | 708 |
| 26 Jan 2024 | 233.00 | 237.00 | 233.00 | 233.00 | 227.95 | 958 |
| 25 Jan 2024 | 237.00 | 238.00 | 233.00 | 233.00 | 227.95 | 1,227 |
| 24 Jan 2024 | 237.00 | 237.00 | 235.00 | 237.00 | 231.87 | 1,229 |
| 23 Jan 2024 | 239.00 | 240.00 | 237.00 | 238.00 | 232.84 | 1,555 |
| 22 Jan 2024 | 240.00 | 242.00 | 238.00 | 238.00 | 232.84 | 1,434 |
| 19 Jan 2024 | 236.00 | 240.00 | 235.00 | 238.00 | 232.84 | 758 |
| 18 Jan 2024 | 232.00 | 235.00 | 232.00 | 235.00 | 229.91 | 4,639 |
| 17 Jan 2024 | 232.00 | 234.00 | 232.00 | 234.00 | 228.93 | 611 |
| 16 Jan 2024 | 231.00 | 237.00 | 231.00 | 234.00 | 228.93 | 1,452 |
| 15 Jan 2024 | 229.00 | 231.00 | 227.00 | 231.00 | 226.00 | 883 |
| 12 Jan 2024 | 227.00 | 229.00 | 226.00 | 228.00 | 223.06 | 781 |
| 11 Jan 2024 | 225.00 | 229.00 | 224.00 | 229.00 | 224.04 | 526 |
| 10 Jan 2024 | 225.00 | 227.00 | 225.00 | 227.00 | 222.08 | 832 |
| 09 Jan 2024 | 225.00 | 227.00 | 225.00 | 227.00 | 222.08 | 880 |
| 08 Jan 2024 | 226.00 | 226.00 | 223.00 | 223.00 | 218.17 | 1,276 |
| 05 Jan 2024 | 223.00 | 225.00 | 222.00 | 225.00 | 220.13 | 1,610 |
| 04 Jan 2024 | 222.00 | 224.00 | 222.00 | 223.00 | 218.17 | 759 |
| 03 Jan 2024 | 224.00 | 224.00 | 222.00 | 222.00 | 217.19 | 594 |
| 29 Dec 2023 | 223.00 | 225.00 | 222.00 | 225.00 | 220.13 | 319 |
| 28 Dec 2023 | 225.00 | 225.00 | 222.00 | 223.00 | 218.17 | 270 |
| 27 Dec 2023 | 222.00 | 225.00 | 222.00 | 223.00 | 218.17 | 407 |
| 22 Dec 2023 | 223.00 | 224.00 | 222.00 | 224.00 | 219.15 | 414 |
| 21 Dec 2023 | 222.00 | 224.00 | 220.00 | 221.00 | 216.21 | 602 |
| 20 Dec 2023 | 224.00 | 224.00 | 222.00 | 224.00 | 219.15 | 329 |
| 19 Dec 2023 | 225.00 | 226.00 | 222.00 | 223.00 | 218.17 | 1,635 |
| 18 Dec 2023 | 223.00 | 226.00 | 220.00 | 226.00 | 221.10 | 640 |
| 15 Dec 2023 | 220.00 | 223.00 | 220.00 | 221.00 | 216.21 | 865 |
| 14 Dec 2023 | 222.00 | 222.00 | 219.00 | 220.00 | 215.23 | 229 |
| 13 Dec 2023 | 224.00 | 224.00 | 220.00 | 222.00 | 217.19 | 569 |
| 12 Dec 2023 | 223.00 | 224.00 | 218.00 | 223.00 | 218.17 | 1,215 |
| 11 Dec 2023 | 222.00 | 224.00 | 221.00 | 224.00 | 219.15 | 894 |
| 08 Dec 2023 | 221.00 | 224.00 | 221.00 | 223.00 | 218.17 | 570 |
| 07 Dec 2023 | 221.00 | 224.00 | 220.00 | 223.00 | 218.17 | 1,021 |
| 06 Dec 2023 | 225.00 | 225.00 | 222.00 | 223.00 | 218.17 | 351 |
| *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.