Credit Suisse Group AG (CSGN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:31PM CET
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 3.2000 | 3.2350 | 3.1480 | 3.2100 | 3.2100 | 26,810,173 |
| 26 Jan 2023 | 3.1470 | 3.1920 | 3.1370 | 3.1720 | 3.1720 | 27,236,731 |
| 25 Jan 2023 | 3.1700 | 3.1700 | 3.0400 | 3.0940 | 3.0940 | 17,931,925 |
| 24 Jan 2023 | 3.2100 | 3.2200 | 3.1390 | 3.1840 | 3.1840 | 28,355,520 |
| 23 Jan 2023 | 3.1630 | 3.1670 | 3.0840 | 3.1500 | 3.1500 | 21,079,964 |
| 20 Jan 2023 | 3.0020 | 3.0940 | 2.9910 | 3.0810 | 3.0810 | 22,630,040 |
| 19 Jan 2023 | 3.1700 | 3.1700 | 2.9820 | 2.9820 | 2.9820 | 32,711,114 |
| 18 Jan 2023 | 3.2020 | 3.2580 | 3.1550 | 3.1880 | 3.1880 | 24,295,787 |
| 17 Jan 2023 | 3.1720 | 3.2160 | 3.1320 | 3.1870 | 3.1870 | 14,825,831 |
| 16 Jan 2023 | 3.1500 | 3.1920 | 3.1380 | 3.1780 | 3.1780 | 12,683,446 |
| 13 Jan 2023 | 3.2040 | 3.2120 | 3.0890 | 3.1250 | 3.1250 | 23,957,847 |
| 12 Jan 2023 | 3.1480 | 3.1970 | 3.1180 | 3.1970 | 3.1970 | 27,088,864 |
| 11 Jan 2023 | 3.0740 | 3.1490 | 3.0660 | 3.1100 | 3.1100 | 28,428,933 |
| 10 Jan 2023 | 3.0740 | 3.0740 | 2.9950 | 3.0580 | 3.0580 | 15,757,210 |
| 09 Jan 2023 | 2.9900 | 3.0640 | 2.9890 | 3.0610 | 3.0610 | 22,075,527 |
| 06 Jan 2023 | 2.9810 | 2.9810 | 2.9030 | 2.9650 | 2.9650 | 12,424,766 |
| 05 Jan 2023 | 2.9710 | 3.0130 | 2.9340 | 2.9610 | 2.9610 | 20,396,681 |
| 04 Jan 2023 | 2.8880 | 2.9600 | 2.8600 | 2.9600 | 2.9600 | 21,545,782 |
| 03 Jan 2023 | 2.8130 | 2.9560 | 2.8040 | 2.9000 | 2.9000 | 25,961,714 |
| 30 Dec 2022 | 2.8040 | 2.8040 | 2.7460 | 2.7640 | 2.7640 | 14,954,950 |
| 29 Dec 2022 | 2.7500 | 2.8200 | 2.7180 | 2.8190 | 2.8190 | 12,045,885 |
| 28 Dec 2022 | 2.8600 | 2.8620 | 2.7620 | 2.7670 | 2.7670 | 12,571,313 |
| 27 Dec 2022 | 2.8540 | 2.8620 | 2.8200 | 2.8500 | 2.8500 | 9,799,556 |
| 23 Dec 2022 | 2.8000 | 2.8580 | 2.7860 | 2.8460 | 2.8460 | 15,010,716 |
| 22 Dec 2022 | 2.8500 | 2.8800 | 2.7830 | 2.7850 | 2.7850 | 13,840,221 |
| 21 Dec 2022 | 2.7440 | 2.8320 | 2.7220 | 2.8200 | 2.8200 | 14,782,462 |
| 20 Dec 2022 | 2.7500 | 2.7650 | 2.6700 | 2.7300 | 2.7300 | 26,152,387 |
| 19 Dec 2022 | 2.8400 | 2.8840 | 2.7710 | 2.7790 | 2.7790 | 23,102,629 |
| 16 Dec 2022 | 2.8600 | 2.8860 | 2.7600 | 2.8250 | 2.8250 | 50,398,219 |
| 15 Dec 2022 | 2.9000 | 2.9270 | 2.8260 | 2.8300 | 2.8300 | 30,549,405 |
| 14 Dec 2022 | 3.0800 | 3.1040 | 2.8870 | 2.8960 | 2.8960 | 33,584,065 |
| 13 Dec 2022 | 3.0990 | 3.1230 | 3.0070 | 3.0700 | 3.0700 | 27,289,302 |
| 12 Dec 2022 | 3.1500 | 3.1800 | 3.0470 | 3.0890 | 3.0890 | 24,015,517 |
| 09 Dec 2022 | 3.0000 | 3.1810 | 2.9800 | 3.1410 | 3.1410 | 41,200,473 |
| 08 Dec 2022 | 2.8560 | 2.9550 | 2.8040 | 2.9420 | 2.9420 | 20,978,571 |
| 07 Dec 2022 | 2.8900 | 2.9470 | 2.8510 | 2.8510 | 2.8510 | 18,618,630 |
| 06 Dec 2022 | 3.0000 | 3.0340 | 2.7710 | 2.9560 | 2.9560 | 78,277,939 |
| 05 Dec 2022 | 3.0380 | 3.1710 | 2.9910 | 3.0340 | 3.0340 | 78,646,459 |
| 02 Dec 2022 | 2.7300 | 2.9740 | 2.6630 | 2.9500 | 2.9500 | 88,622,033 |
| 01 Dec 2022 | 2.8710 | 2.8850 | 2.6540 | 2.6990 | 2.6990 | 68,515,422 |
| 30 Nov 2022 | 2.9500 | 2.9560 | 2.8160 | 2.8220 | 2.8220 | 54,575,879 |
| 29 Nov 2022 | 3.0100 | 3.0190 | 2.8670 | 2.9020 | 2.9020 | 66,207,718 |
| 28 Nov 2022 | 3.1870 | 3.1890 | 2.9700 | 3.0100 | 3.0100 | 55,821,120 |
| 25 Nov 2022 | 3.3697 | 3.4010 | 3.1303 | 3.1407 | 3.1407 | 50,502,010 |
| 24 Nov 2022 | 3.4549 | 3.5146 | 3.3432 | 3.3612 | 3.3612 | 18,804,563 |
| 23 Nov 2022 | 3.5571 | 3.5780 | 3.4237 | 3.4265 | 3.4265 | 29,666,973 |
| 22 Nov 2022 | 3.7493 | 3.7502 | 3.6376 | 3.6499 | 3.6499 | 12,593,695 |
| 21 Nov 2022 | 3.8913 | 3.8913 | 3.7427 | 3.7427 | 3.7427 | 10,980,310 |
| 18 Nov 2022 | 4.1370 | 4.1490 | 4.0410 | 4.0560 | 4.0560 | 11,853,278 |
| 17 Nov 2022 | 4.1050 | 4.1210 | 4.0200 | 4.1200 | 4.1200 | 10,273,527 |
| 16 Nov 2022 | 4.2190 | 4.2250 | 4.0920 | 4.1210 | 4.1210 | 10,738,501 |
| 15 Nov 2022 | 4.3050 | 4.3140 | 4.1860 | 4.2820 | 4.2820 | 14,343,291 |
| 14 Nov 2022 | 4.3200 | 4.3790 | 4.2630 | 4.2880 | 4.2880 | 13,610,243 |
| 11 Nov 2022 | 4.1150 | 4.2760 | 4.0910 | 4.2670 | 4.2670 | 28,130,274 |
| 10 Nov 2022 | 3.9700 | 4.0910 | 3.9200 | 4.0890 | 4.0890 | 16,156,277 |
| 09 Nov 2022 | 4.1000 | 4.1460 | 4.0000 | 4.0060 | 4.0060 | 13,643,313 |
| 08 Nov 2022 | 4.0290 | 4.1480 | 4.0160 | 4.1390 | 4.1390 | 13,292,950 |
| 07 Nov 2022 | 4.1800 | 4.2070 | 4.0410 | 4.0700 | 4.0700 | 13,131,077 |
| 04 Nov 2022 | 4.1000 | 4.1950 | 4.0210 | 4.1860 | 4.1860 | 12,347,605 |
| 03 Nov 2022 | 4.0800 | 4.1440 | 4.0000 | 4.1010 | 4.1010 | 11,971,648 |
| 02 Nov 2022 | 4.2490 | 4.2690 | 4.1120 | 4.1200 | 4.1200 | 10,269,748 |
| 01 Nov 2022 | 4.2200 | 4.2800 | 4.1810 | 4.2000 | 4.2000 | 13,233,774 |
| 31 Oct 2022 | 4.0550 | 4.1950 | 4.0020 | 4.1300 | 4.1300 | 27,286,534 |
| 28 Oct 2022 | 4.0590 | 4.0600 | 3.9000 | 3.9260 | 3.9260 | 27,864,726 |
| 27 Oct 2022 | 4.4800 | 4.4870 | 3.8770 | 3.8770 | 3.8770 | 65,806,625 |
| 26 Oct 2022 | 4.8000 | 4.8830 | 4.7230 | 4.7630 | 4.7630 | 12,856,533 |
| 25 Oct 2022 | 4.8000 | 4.8210 | 4.6650 | 4.7880 | 4.7880 | 11,939,362 |
| 24 Oct 2022 | 4.6400 | 4.7190 | 4.5850 | 4.6940 | 4.6940 | 13,435,414 |
| 21 Oct 2022 | 4.5200 | 4.6010 | 4.4560 | 4.5790 | 4.5790 | 13,144,563 |
| 20 Oct 2022 | 4.6000 | 4.6420 | 4.4820 | 4.5830 | 4.5830 | 9,330,338 |
| 19 Oct 2022 | 4.6820 | 4.7000 | 4.5940 | 4.6260 | 4.6260 | 11,341,637 |
| 18 Oct 2022 | 4.6100 | 4.7290 | 4.5700 | 4.6040 | 4.6040 | 15,524,986 |
| 17 Oct 2022 | 4.4670 | 4.5980 | 4.4220 | 4.5330 | 4.5330 | 11,245,744 |
| 14 Oct 2022 | 4.5500 | 4.6000 | 4.3970 | 4.4170 | 4.4170 | 16,003,816 |
| 13 Oct 2022 | 4.1810 | 4.4860 | 4.1470 | 4.4690 | 4.4690 | 17,213,684 |
| 12 Oct 2022 | 4.2670 | 4.2760 | 4.1160 | 4.2010 | 4.2010 | 12,783,789 |
| 11 Oct 2022 | 4.3690 | 4.4390 | 4.2630 | 4.3850 | 4.3850 | 14,867,607 |
| 10 Oct 2022 | 4.5900 | 4.6070 | 4.3350 | 4.3520 | 4.3520 | 23,271,244 |
| 07 Oct 2022 | 4.3370 | 4.5900 | 4.3010 | 4.4430 | 4.4430 | 25,475,450 |
| 06 Oct 2022 | 4.2880 | 4.3220 | 4.1530 | 4.2170 | 4.2170 | 23,601,453 |
| 05 Oct 2022 | 4.2500 | 4.3060 | 4.0530 | 4.1100 | 4.1100 | 22,442,486 |
| 04 Oct 2022 | 3.9620 | 4.2880 | 3.9600 | 4.2880 | 4.2880 | 23,407,563 |
| 03 Oct 2022 | 3.7280 | 3.9830 | 3.5180 | 3.9390 | 3.9390 | 41,324,532 |
| 30 Sept 2022 | 3.8490 | 3.9760 | 3.8310 | 3.9760 | 3.9760 | 13,156,833 |
| 29 Sept 2022 | 3.9790 | 3.9900 | 3.7580 | 3.8280 | 3.8280 | 15,592,244 |
| 28 Sept 2022 | 3.9000 | 4.0010 | 3.6660 | 4.0010 | 4.0010 | 23,437,652 |
| 27 Sept 2022 | 4.0620 | 4.1070 | 3.9450 | 3.9640 | 3.9640 | 14,651,388 |
| 26 Sept 2022 | 4.0670 | 4.1980 | 4.0400 | 4.0500 | 4.0500 | 19,101,375 |
| 23 Sept 2022 | 4.6070 | 4.6070 | 4.0400 | 4.0710 | 4.0710 | 36,772,453 |
| 22 Sept 2022 | 4.8460 | 4.9100 | 4.6470 | 4.6470 | 4.6470 | 18,792,599 |
| 21 Sept 2022 | 4.8640 | 4.9220 | 4.8390 | 4.9170 | 4.9170 | 8,028,700 |
| 20 Sept 2022 | 5.0280 | 5.0500 | 4.8820 | 4.8990 | 4.8990 | 7,514,796 |
| 19 Sept 2022 | 5.0000 | 5.0240 | 4.9020 | 5.0060 | 5.0060 | 8,563,852 |
| 16 Sept 2022 | 5.0880 | 5.1300 | 5.0060 | 5.0160 | 5.0160 | 29,799,716 |
| 15 Sept 2022 | 5.1480 | 5.1980 | 5.0660 | 5.1240 | 5.1240 | 8,578,466 |
| 14 Sept 2022 | 5.1000 | 5.1700 | 5.0660 | 5.1160 | 5.1160 | 7,545,399 |
| 13 Sept 2022 | 5.3780 | 5.3920 | 5.1300 | 5.1480 | 5.1480 | 9,168,734 |
| 12 Sept 2022 | 5.2200 | 5.3960 | 5.2200 | 5.3340 | 5.3340 | 9,484,814 |
| 09 Sept 2022 | 5.0800 | 5.2140 | 5.0720 | 5.1800 | 5.1800 | 8,190,097 |
| 08 Sept 2022 | 5.0180 | 5.0620 | 4.9060 | 5.0380 | 5.0380 | 7,602,003 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
