UK markets closed

Banque Cantonale Vaudoise (BCVN.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
95.20+0.30 (+0.32%)
At close: 05:30PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202495.0096.4094.8595.2095.2049,135
02 May 202495.9596.2094.7594.9094.9080,036
30 Apr 202496.6097.1096.2096.2096.2077,473
29 Apr 202498.9598.9595.7596.2096.20108,489
29 Apr 20244.3 Dividend
26 Apr 2024100.00100.4099.1099.8595.5596,037
25 Apr 2024100.60100.8099.1599.5595.2639,668
24 Apr 2024101.50101.50100.20100.6096.2742,752
23 Apr 2024100.50101.4099.45101.4097.0386,231
22 Apr 2024100.60101.20100.10100.4096.0858,103
19 Apr 202499.90100.8099.50100.6096.2725,901
18 Apr 202499.90101.0099.80100.3095.9837,002
17 Apr 202499.30100.5099.3099.6095.3151,734
16 Apr 2024100.80101.0099.3599.3595.0756,578
15 Apr 2024102.00102.60101.30101.3096.9478,316
12 Apr 2024100.60102.40100.60101.3096.9485,072
11 Apr 202499.90100.6099.90100.6096.2753,298
10 Apr 2024100.40100.7099.50100.1095.7959,627
09 Apr 2024101.10101.6099.6099.6095.3156,543
08 Apr 2024100.40101.20100.10100.9096.5552,471
05 Apr 2024101.00101.1099.60100.0095.6971,756
04 Apr 2024101.70102.00100.80101.3096.94115,741
03 Apr 2024104.50104.8097.2599.8095.50160,655
02 Apr 2024105.00105.80104.60104.60100.1057,728
28 Mar 2024105.30105.30104.10104.80100.2967,367
27 Mar 2024104.50105.20104.00105.10100.5750,144
26 Mar 2024105.00105.30104.40104.4099.9064,324
25 Mar 2024104.00105.10104.00105.10100.5740,761
22 Mar 2024105.50105.90103.50104.2099.7164,908
21 Mar 2024105.20105.80104.80105.50100.9648,756
20 Mar 2024105.10105.80105.00105.00100.4847,375
19 Mar 2024104.40105.20104.40105.20100.6740,546
18 Mar 2024104.30104.50103.30104.4099.9038,890
15 Mar 2024103.70104.30103.60104.2099.7190,002
14 Mar 2024104.00104.70103.20104.1099.6262,220
13 Mar 2024104.30104.80104.00104.50100.0041,253
12 Mar 2024104.50105.00103.80104.1099.6246,647
11 Mar 2024105.80106.30104.30104.70100.1950,196
08 Mar 2024106.20106.50105.20105.80101.2439,606
07 Mar 2024105.30106.00104.80105.80101.2449,836
06 Mar 2024105.00105.30104.40105.00100.4842,818
05 Mar 2024103.80105.10103.80104.70100.1936,147
04 Mar 2024103.50104.30102.70104.3099.8148,954
01 Mar 2024105.70106.30103.70104.3099.8187,509
29 Feb 2024107.20108.40105.90105.90101.34148,398
28 Feb 2024108.00108.20107.40107.60102.9738,600
27 Feb 2024108.20108.20107.00107.70103.0639,136
26 Feb 2024108.60108.90108.00108.20103.5430,219
23 Feb 2024108.60109.10107.90108.70104.0231,979
22 Feb 2024108.30108.70107.50107.90103.2536,814
21 Feb 2024107.90108.40107.40107.70103.0641,963
20 Feb 2024107.10108.80107.10108.10103.4446,052
19 Feb 2024106.90107.80105.90106.90102.3046,888
16 Feb 2024106.00106.90105.80106.50101.9153,977
15 Feb 2024105.90106.50105.50106.00101.4449,402
14 Feb 2024105.00106.40105.00105.70101.1536,045
13 Feb 2024106.30107.00105.00105.50100.9637,799
12 Feb 2024106.40106.40105.00105.80101.2449,188
09 Feb 2024105.20107.30105.00106.00101.4481,939
08 Feb 2024110.70110.90104.10106.50101.91103,333
07 Feb 2024109.80110.00108.00108.60103.9245,176
06 Feb 2024110.50110.90109.90110.20105.4543,903
05 Feb 2024110.60111.20110.00110.50105.7434,929
02 Feb 2024110.30111.50110.00110.40105.6528,625
01 Feb 2024110.60111.10109.60109.80105.0747,627
31 Jan 2024111.40112.50110.40110.80106.0358,000
30 Jan 2024110.80111.70110.50111.10106.3242,549
29 Jan 2024110.50110.90110.00110.60105.8429,652
26 Jan 2024109.40110.50109.40110.10105.3632,170
25 Jan 2024109.70110.90109.30109.80105.0735,874
24 Jan 2024111.10111.20109.90109.90105.1735,207
23 Jan 2024111.50112.10110.50110.90106.1231,629
22 Jan 2024110.70111.30110.20111.30106.5155,887
19 Jan 2024110.70110.70109.50110.20105.4522,577
18 Jan 2024111.10111.10109.40110.10105.3634,825
17 Jan 2024110.80111.60109.90111.30106.5155,990
16 Jan 2024110.10110.90109.70110.90106.1242,703
15 Jan 2024109.90110.10109.40110.10105.3637,384
12 Jan 2024108.40109.90108.10109.60104.8846,046
11 Jan 2024108.90109.10107.70108.00103.3546,963
10 Jan 2024109.10109.50108.40108.70104.0236,604
09 Jan 2024108.80109.40107.80108.90104.2137,685
08 Jan 2024109.70109.80108.60108.60103.9230,113
05 Jan 2024108.00109.50108.00109.50104.7835,076
04 Jan 2024106.00108.90106.00108.90104.2156,172
03 Jan 2024108.80109.80105.70106.10101.5348,842
29 Dec 2023107.10108.50107.10108.50103.8338,459
28 Dec 2023108.20108.50106.90107.50102.8727,045
27 Dec 2023107.30108.50107.00108.50103.8330,249
22 Dec 2023107.00107.80106.30107.30102.6829,568
21 Dec 2023106.40107.10105.50106.90102.3033,606
20 Dec 2023106.10107.00105.20106.60102.0154,058
19 Dec 2023107.40108.50106.10106.30101.7246,100
18 Dec 2023106.50108.00106.50107.90103.2570,970
15 Dec 2023103.20106.70103.20106.50101.91129,225
14 Dec 2023102.90103.50102.10102.9098.4758,043
13 Dec 2023101.90102.80101.30102.5098.0943,656
12 Dec 2023102.50103.10101.70101.7097.3256,884
11 Dec 2023102.60103.00101.80102.4097.9936,527
08 Dec 2023101.50102.50100.20102.5098.0939,597
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...