UK Markets open in 2 hrs 12 mins
NIKKEI 225
26,833.97 +174.22 (+0.65%) HANG SENG
20,471.54 -130.98 (-0.64%) CRUDE OIL
113.16 +0.76 (+0.68%) GOLD FUTURES
1,807.00 -11.90 (-0.65%) DOW
32,654.59 +431.17 (+1.34%) BTC-GBP
23,940.53 -490.16 (-2.01%)
Credit Suisse Group AG (CSGN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:30PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in CHF
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 May 2022 | - | - | - | - | - | - |
| 17 May 2022 | 6.60 | 6.74 | 6.54 | 6.70 | 6.70 | 10,448,087 |
| 16 May 2022 | 6.57 | 6.65 | 6.48 | 6.52 | 6.52 | 9,813,884 |
| 13 May 2022 | 6.35 | 6.53 | 6.33 | 6.51 | 6.51 | 12,579,816 |
| 12 May 2022 | 6.18 | 6.33 | 6.10 | 6.31 | 6.31 | 15,986,869 |
| 11 May 2022 | 6.29 | 6.43 | 6.15 | 6.36 | 6.36 | 13,263,756 |
| 10 May 2022 | 6.36 | 6.44 | 6.26 | 6.26 | 6.26 | 12,452,548 |
| 09 May 2022 | 6.50 | 6.55 | 6.28 | 6.28 | 6.28 | 9,824,532 |
| 06 May 2022 | 6.65 | 6.76 | 6.57 | 6.65 | 6.65 | 8,995,070 |
| 05 May 2022 | 7.03 | 7.07 | 6.69 | 6.72 | 6.72 | 12,134,569 |
| 04 May 2022 | 6.91 | 6.97 | 6.86 | 6.91 | 6.91 | 9,999,058 |
| 03 May 2022 | 6.66 | 6.93 | 6.63 | 6.89 | 6.89 | 12,386,555 |
| 02 May 2022 | 6.62 | 6.66 | 6.22 | 6.55 | 6.55 | 12,018,138 |
| 29 Apr 2022 | 6.48 | 6.85 | 6.46 | 6.72 | 6.72 | 12,836,138 |
| 28 Apr 2022 | 6.51 | 6.52 | 6.31 | 6.36 | 6.36 | 14,355,307 |
| 27 Apr 2022 | 6.67 | 6.67 | 6.41 | 6.43 | 6.43 | 17,639,811 |
| 26 Apr 2022 | 6.85 | 6.92 | 6.60 | 6.60 | 6.60 | 13,680,451 |
| 25 Apr 2022 | 6.86 | 6.88 | 6.70 | 6.73 | 6.73 | 11,933,623 |
| 22 Apr 2022 | 7.07 | 7.12 | 6.96 | 6.96 | 6.96 | 8,099,313 |
| 21 Apr 2022 | 7.16 | 7.23 | 7.10 | 7.14 | 7.14 | 8,900,848 |
| 20 Apr 2022 | 7.15 | 7.23 | 7.07 | 7.17 | 7.17 | 15,613,638 |
| 19 Apr 2022 | 7.17 | 7.30 | 7.09 | 7.28 | 7.28 | 6,767,227 |
| 14 Apr 2022 | 7.13 | 7.22 | 7.07 | 7.18 | 7.18 | 8,330,685 |
| 13 Apr 2022 | 7.15 | 7.17 | 7.05 | 7.10 | 7.10 | 6,680,405 |
| 12 Apr 2022 | 7.15 | 7.23 | 7.11 | 7.15 | 7.15 | 7,734,184 |
| 11 Apr 2022 | 7.32 | 7.36 | 7.23 | 7.30 | 7.30 | 7,451,834 |
| 08 Apr 2022 | 7.28 | 7.35 | 7.22 | 7.28 | 7.28 | 7,047,850 |
| 07 Apr 2022 | 7.14 | 7.33 | 7.13 | 7.13 | 7.13 | 8,200,155 |
| 06 Apr 2022 | 7.33 | 7.42 | 7.10 | 7.19 | 7.19 | 8,956,187 |
| 05 Apr 2022 | 7.49 | 7.51 | 7.28 | 7.33 | 7.33 | 8,155,921 |
| 04 Apr 2022 | 7.45 | 7.55 | 7.36 | 7.50 | 7.50 | 7,136,828 |
| 01 Apr 2022 | 7.38 | 7.50 | 7.36 | 7.43 | 7.43 | 7,468,564 |
| 31 Mar 2022 | 7.48 | 7.54 | 7.30 | 7.34 | 7.34 | 11,719,676 |
| 30 Mar 2022 | 7.61 | 7.61 | 7.47 | 7.52 | 7.52 | 10,219,801 |
| 29 Mar 2022 | 7.45 | 7.73 | 7.43 | 7.67 | 7.67 | 15,249,582 |
| 28 Mar 2022 | 7.58 | 7.67 | 7.33 | 7.40 | 7.40 | 14,233,088 |
| 25 Mar 2022 | 7.54 | 7.60 | 7.48 | 7.56 | 7.56 | 5,216,289 |
| 24 Mar 2022 | 7.51 | 7.57 | 7.47 | 7.55 | 7.55 | 8,883,387 |
| 23 Mar 2022 | 7.75 | 7.75 | 7.56 | 7.61 | 7.61 | 6,902,920 |
| 22 Mar 2022 | 7.62 | 7.80 | 7.62 | 7.72 | 7.72 | 9,295,180 |
| 21 Mar 2022 | 7.64 | 7.65 | 7.55 | 7.59 | 7.59 | 10,818,711 |
| 18 Mar 2022 | 7.50 | 7.59 | 7.41 | 7.59 | 7.59 | 26,786,356 |
| 17 Mar 2022 | 7.55 | 7.62 | 7.39 | 7.48 | 7.48 | 11,593,030 |
| 16 Mar 2022 | 7.30 | 7.59 | 7.30 | 7.55 | 7.55 | 20,925,400 |
| 15 Mar 2022 | 7.20 | 7.25 | 7.03 | 7.14 | 7.14 | 12,044,752 |
| 14 Mar 2022 | 7.16 | 7.32 | 7.13 | 7.26 | 7.26 | 14,444,164 |
| 11 Mar 2022 | 6.94 | 7.23 | 6.90 | 7.07 | 7.07 | 14,887,913 |
| 10 Mar 2022 | 7.19 | 7.25 | 6.85 | 6.90 | 6.90 | 16,890,684 |
| 09 Mar 2022 | 6.98 | 7.18 | 6.86 | 7.11 | 7.11 | 24,059,895 |
| 08 Mar 2022 | 6.42 | 6.74 | 6.41 | 6.64 | 6.64 | 23,131,850 |
| 07 Mar 2022 | 6.54 | 6.74 | 6.21 | 6.54 | 6.54 | 26,566,285 |
| 04 Mar 2022 | 7.22 | 7.28 | 6.81 | 6.83 | 6.83 | 23,842,102 |
| 03 Mar 2022 | 7.41 | 7.52 | 7.28 | 7.30 | 7.30 | 12,922,339 |
| 02 Mar 2022 | 7.18 | 7.39 | 7.12 | 7.37 | 7.37 | 18,971,171 |
| 01 Mar 2022 | 7.63 | 7.79 | 7.30 | 7.30 | 7.30 | 20,709,828 |
| 28 Feb 2022 | 7.59 | 7.76 | 7.48 | 7.76 | 7.76 | 17,200,709 |
| 25 Feb 2022 | 7.65 | 7.93 | 7.56 | 7.84 | 7.84 | 17,386,674 |
| 24 Feb 2022 | 7.56 | 7.59 | 7.29 | 7.53 | 7.53 | 23,664,900 |
| 23 Feb 2022 | 8.03 | 8.11 | 7.91 | 7.91 | 7.91 | 10,276,608 |
| 22 Feb 2022 | 7.80 | 8.11 | 7.73 | 8.01 | 8.01 | 13,499,529 |
| 21 Feb 2022 | 8.17 | 8.31 | 7.97 | 8.03 | 8.03 | 18,170,040 |
| 18 Feb 2022 | 8.36 | 8.40 | 8.28 | 8.29 | 8.29 | 12,557,874 |
| 17 Feb 2022 | 8.43 | 8.46 | 8.29 | 8.36 | 8.36 | 11,932,218 |
| 16 Feb 2022 | 8.48 | 8.59 | 8.40 | 8.45 | 8.45 | 8,040,413 |
| 15 Feb 2022 | 8.18 | 8.45 | 8.16 | 8.42 | 8.42 | 14,174,465 |
| 14 Feb 2022 | 8.37 | 8.43 | 8.16 | 8.31 | 8.31 | 17,790,944 |
| 11 Feb 2022 | 8.48 | 8.63 | 8.36 | 8.61 | 8.61 | 18,457,663 |
| 10 Feb 2022 | 8.99 | 8.99 | 8.54 | 8.64 | 8.64 | 42,421,494 |
| 09 Feb 2022 | 9.16 | 9.26 | 9.08 | 9.25 | 9.25 | 12,566,864 |
| 08 Feb 2022 | 8.99 | 9.12 | 8.95 | 9.09 | 9.09 | 10,765,206 |
| 07 Feb 2022 | 8.95 | 8.98 | 8.73 | 8.96 | 8.96 | 9,449,013 |
| 04 Feb 2022 | 8.92 | 8.96 | 8.69 | 8.80 | 8.80 | 9,508,746 |
| 03 Feb 2022 | 8.86 | 8.95 | 8.82 | 8.88 | 8.88 | 7,316,655 |
| 02 Feb 2022 | 8.95 | 8.99 | 8.84 | 8.87 | 8.87 | 8,888,420 |
| 01 Feb 2022 | 8.89 | 8.94 | 8.80 | 8.87 | 8.87 | 9,487,651 |
| 31 Jan 2022 | 8.68 | 8.84 | 8.63 | 8.76 | 8.76 | 10,725,428 |
| 28 Jan 2022 | 8.66 | 8.68 | 8.45 | 8.56 | 8.56 | 9,285,170 |
| 27 Jan 2022 | 8.46 | 8.84 | 8.43 | 8.69 | 8.69 | 13,406,183 |
| 26 Jan 2022 | 8.28 | 8.66 | 8.28 | 8.57 | 8.57 | 18,017,471 |
| 25 Jan 2022 | 8.30 | 8.34 | 8.00 | 8.20 | 8.20 | 23,884,075 |
| 24 Jan 2022 | 8.77 | 8.84 | 8.24 | 8.28 | 8.28 | 34,101,391 |
| 21 Jan 2022 | 8.99 | 8.99 | 8.83 | 8.88 | 8.88 | 15,993,444 |
| 20 Jan 2022 | 9.09 | 9.14 | 9.02 | 9.13 | 9.13 | 8,992,154 |
| 19 Jan 2022 | 9.17 | 9.17 | 9.04 | 9.06 | 9.06 | 10,225,361 |
| 18 Jan 2022 | 9.31 | 9.36 | 9.19 | 9.20 | 9.20 | 9,198,793 |
| 17 Jan 2022 | 9.55 | 9.55 | 9.31 | 9.33 | 9.33 | 10,637,505 |
| 14 Jan 2022 | 9.55 | 9.64 | 9.42 | 9.55 | 9.55 | 7,687,652 |
| 13 Jan 2022 | 9.34 | 9.58 | 9.32 | 9.58 | 9.58 | 9,025,795 |
| 12 Jan 2022 | 9.43 | 9.43 | 9.31 | 9.34 | 9.34 | 5,703,401 |
| 11 Jan 2022 | 9.50 | 9.51 | 9.25 | 9.33 | 9.33 | 12,381,124 |
| 10 Jan 2022 | 9.40 | 9.52 | 9.36 | 9.40 | 9.40 | 14,401,698 |
| 07 Jan 2022 | 9.30 | 9.36 | 9.19 | 9.28 | 9.28 | 9,884,107 |
| 06 Jan 2022 | 9.14 | 9.34 | 9.07 | 9.28 | 9.28 | 8,775,087 |
| 05 Jan 2022 | 9.25 | 9.28 | 9.12 | 9.25 | 9.25 | 6,022,995 |
| 04 Jan 2022 | 9.10 | 9.23 | 9.10 | 9.20 | 9.20 | 11,801,895 |
| 03 Jan 2022 | 8.90 | 9.09 | 8.89 | 9.09 | 9.09 | 10,688,376 |
| 30 Dec 2021 | 8.82 | 8.91 | 8.79 | 8.87 | 8.87 | 4,137,855 |
| 29 Dec 2021 | 9.00 | 9.01 | 8.81 | 8.86 | 8.86 | 4,545,383 |
| 28 Dec 2021 | 8.91 | 9.01 | 8.91 | 8.99 | 8.99 | 4,001,364 |
| 27 Dec 2021 | 8.93 | 8.99 | 8.88 | 8.96 | 8.96 | 4,495,644 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
