UK Markets closed

Credit Suisse Group AG (CSGN.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
3.9760+0.1480 (+3.87%)
At close: 05:31PM CEST
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20223.84903.97603.83103.97603.976013,156,834
29 Sept 20223.97903.99003.75803.82803.828015,592,244
28 Sept 20223.90004.00103.66604.00104.001023,437,652
27 Sept 20224.06204.10703.94503.96403.964014,651,388
26 Sept 20224.06704.19804.04004.05004.050019,101,375
23 Sept 20224.60704.60704.04004.07104.071036,772,453
22 Sept 20224.84604.91004.64704.64704.647018,792,599
21 Sept 20224.86404.92204.83904.91704.91708,028,700
20 Sept 20225.02805.05004.88204.89904.89907,514,796
19 Sept 20225.00005.02404.90205.00605.00608,563,852
16 Sept 20225.08805.13005.00605.01605.016029,799,716
15 Sept 20225.14805.19805.06605.12405.12408,578,466
14 Sept 20225.10005.17005.06605.11605.11607,545,399
13 Sept 20225.37805.39205.13005.14805.14809,168,734
12 Sept 20225.22005.39605.22005.33405.33409,484,814
09 Sept 20225.08005.21405.07205.18005.18008,190,097
08 Sept 20225.01805.06204.90605.03805.03807,602,003
07 Sept 20224.95004.98404.89404.97304.97306,336,170
06 Sept 20225.01005.12204.96205.00005.00006,182,527
05 Sept 20225.05205.07404.92004.99904.99909,173,665
02 Sept 20224.94305.16204.93605.16005.160011,825,187
01 Sept 20225.03205.03204.85804.86204.862012,588,321
31 Aug 20225.16405.18005.05805.06005.06008,202,850
30 Aug 20225.13205.25805.09005.11605.11605,372,034
29 Aug 20225.07205.14405.05205.10805.10804,791,124
26 Aug 20225.26605.29005.11005.12005.12007,659,164
25 Aug 20225.21205.26405.13805.23405.23408,342,850
24 Aug 20225.12005.17405.04405.14405.14409,173,916
23 Aug 20225.07605.15205.00805.12605.12609,431,388
22 Aug 20225.08005.08004.96105.00405.004011,935,595
19 Aug 20225.23005.23005.04605.04605.04609,126,333
18 Aug 20225.22005.27405.19205.25005.25004,868,159
17 Aug 20225.49805.50605.20805.20805.208010,737,415
16 Aug 20225.45005.49005.39605.43005.43005,771,557
15 Aug 20225.50405.50405.38805.42005.42005,798,099
12 Aug 20225.42805.50605.40605.48205.48206,795,138
11 Aug 20225.36205.44805.35205.38605.386011,974,761
10 Aug 20225.16005.35205.12205.35205.35209,760,204
09 Aug 20225.35005.36005.18205.18605.186016,753,106
08 Aug 20225.28005.40605.23605.36805.36807,538,039
05 Aug 20225.27005.32205.21005.25405.25406,598,831
04 Aug 20225.22205.37405.20005.28805.28808,753,322
03 Aug 20225.08005.20805.05205.20005.20008,746,829
02 Aug 20225.50605.50605.14205.19405.194014,952,265
29 Jul 20225.47805.57605.44005.54005.540012,967,978
28 Jul 20225.34005.48005.29405.38605.386017,342,889
27 Jul 20225.18005.35605.08605.21005.210019,084,349
26 Jul 20225.28005.29805.15805.15805.158010,058,525
25 Jul 20225.29605.42605.25205.37805.378010,691,408
22 Jul 20225.40205.42005.30405.33405.33408,424,851
21 Jul 20225.43205.49805.31405.43605.436010,957,050
20 Jul 20225.53205.54005.40005.47405.47407,324,189
19 Jul 20225.25805.50405.23605.49605.496011,015,604
18 Jul 20225.27805.41005.27005.34605.346011,974,952
15 Jul 20225.02605.18004.98705.17405.174013,380,463
14 Jul 20225.29605.35805.08405.10805.10809,888,491
13 Jul 20225.30005.41805.22205.29205.292012,271,871
12 Jul 20225.35005.50005.28805.50005.50008,485,993
11 Jul 20225.38205.50405.32405.40605.40606,162,292
08 Jul 20225.39205.54205.36405.54205.54208,955,516
07 Jul 20225.34005.44805.31205.42405.42409,582,713
06 Jul 20225.36205.41405.26405.30805.30808,431,909
05 Jul 20225.56005.59805.26605.30605.306012,861,950
04 Jul 20225.46605.54805.44405.54805.54806,270,407
01 Jul 20225.38005.50605.37005.42405.42407,719,349
30 Jun 20225.50005.50405.33205.42005.420014,426,107
29 Jun 20225.62805.66805.57005.59605.59607,887,786
28 Jun 20225.80805.86405.72205.72805.72808,352,635
27 Jun 20225.76605.85205.65405.74005.740012,234,800
24 Jun 20225.47805.75005.45805.72005.720016,360,351
23 Jun 20225.70805.74005.44005.44005.440013,245,860
22 Jun 20225.66205.77405.56605.75405.754010,534,191
21 Jun 20225.85005.89805.75005.78205.78208,899,872
20 Jun 20225.77005.80805.66805.80805.80805,251,420
17 Jun 20225.59605.84805.57005.71805.718022,768,260
16 Jun 20225.89205.92405.56605.60405.604021,678,980
15 Jun 20225.96406.00805.83005.89205.892014,354,445
14 Jun 20226.01606.03405.78605.90405.904018,607,949
13 Jun 20226.08006.19005.95605.98005.980016,827,606
10 Jun 20226.38406.41206.14806.19806.198019,262,660
09 Jun 20226.74007.12006.56206.57406.574031,853,847
08 Jun 20226.50007.10006.20006.96406.964053,587,386
07 Jun 20226.67006.76206.61406.71006.71008,326,278
03 Jun 20226.70006.71406.58206.59806.59805,057,802
02 Jun 20226.68006.73206.59006.65406.65406,088,612
01 Jun 20226.79806.82006.63206.66206.66208,204,428
31 May 20226.95406.97006.69606.73006.730021,682,250
30 May 20227.02207.14607.00407.09407.09407,594,862
27 May 20226.88206.98806.82406.96606.966012,072,865
25 May 20226.80406.83206.64406.75006.75006,715,831
24 May 20226.69006.85006.68006.73606.73609,738,715
23 May 20226.69006.80006.64406.80006.80008,737,768
20 May 20226.67406.74206.57006.58206.58208,269,461
19 May 20226.53006.58606.35806.52806.528011,035,575
18 May 20226.70606.77606.64006.64006.640011,218,312
17 May 20226.60006.73606.53606.69606.696010,448,087
16 May 20226.56606.64806.47806.52006.52009,813,884
13 May 20226.35006.53006.33406.50806.508012,579,816
12 May 20226.18406.33206.09606.31406.314015,986,869
11 May 20226.29006.42606.15206.36406.364013,263,756
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...