UK Markets open in 2 hrs 12 mins

Credit Suisse Group AG (CSGN.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
6.70+0.18 (+2.70%)
At close: 05:30PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in CHF
DateOpenHighLowClose*Adj. close**Volume
18 May 2022------
17 May 20226.606.746.546.706.7010,448,087
16 May 20226.576.656.486.526.529,813,884
13 May 20226.356.536.336.516.5112,579,816
12 May 20226.186.336.106.316.3115,986,869
11 May 20226.296.436.156.366.3613,263,756
10 May 20226.366.446.266.266.2612,452,548
09 May 20226.506.556.286.286.289,824,532
06 May 20226.656.766.576.656.658,995,070
05 May 20227.037.076.696.726.7212,134,569
04 May 20226.916.976.866.916.919,999,058
03 May 20226.666.936.636.896.8912,386,555
02 May 20226.626.666.226.556.5512,018,138
29 Apr 20226.486.856.466.726.7212,836,138
28 Apr 20226.516.526.316.366.3614,355,307
27 Apr 20226.676.676.416.436.4317,639,811
26 Apr 20226.856.926.606.606.6013,680,451
25 Apr 20226.866.886.706.736.7311,933,623
22 Apr 20227.077.126.966.966.968,099,313
21 Apr 20227.167.237.107.147.148,900,848
20 Apr 20227.157.237.077.177.1715,613,638
19 Apr 20227.177.307.097.287.286,767,227
14 Apr 20227.137.227.077.187.188,330,685
13 Apr 20227.157.177.057.107.106,680,405
12 Apr 20227.157.237.117.157.157,734,184
11 Apr 20227.327.367.237.307.307,451,834
08 Apr 20227.287.357.227.287.287,047,850
07 Apr 20227.147.337.137.137.138,200,155
06 Apr 20227.337.427.107.197.198,956,187
05 Apr 20227.497.517.287.337.338,155,921
04 Apr 20227.457.557.367.507.507,136,828
01 Apr 20227.387.507.367.437.437,468,564
31 Mar 20227.487.547.307.347.3411,719,676
30 Mar 20227.617.617.477.527.5210,219,801
29 Mar 20227.457.737.437.677.6715,249,582
28 Mar 20227.587.677.337.407.4014,233,088
25 Mar 20227.547.607.487.567.565,216,289
24 Mar 20227.517.577.477.557.558,883,387
23 Mar 20227.757.757.567.617.616,902,920
22 Mar 20227.627.807.627.727.729,295,180
21 Mar 20227.647.657.557.597.5910,818,711
18 Mar 20227.507.597.417.597.5926,786,356
17 Mar 20227.557.627.397.487.4811,593,030
16 Mar 20227.307.597.307.557.5520,925,400
15 Mar 20227.207.257.037.147.1412,044,752
14 Mar 20227.167.327.137.267.2614,444,164
11 Mar 20226.947.236.907.077.0714,887,913
10 Mar 20227.197.256.856.906.9016,890,684
09 Mar 20226.987.186.867.117.1124,059,895
08 Mar 20226.426.746.416.646.6423,131,850
07 Mar 20226.546.746.216.546.5426,566,285
04 Mar 20227.227.286.816.836.8323,842,102
03 Mar 20227.417.527.287.307.3012,922,339
02 Mar 20227.187.397.127.377.3718,971,171
01 Mar 20227.637.797.307.307.3020,709,828
28 Feb 20227.597.767.487.767.7617,200,709
25 Feb 20227.657.937.567.847.8417,386,674
24 Feb 20227.567.597.297.537.5323,664,900
23 Feb 20228.038.117.917.917.9110,276,608
22 Feb 20227.808.117.738.018.0113,499,529
21 Feb 20228.178.317.978.038.0318,170,040
18 Feb 20228.368.408.288.298.2912,557,874
17 Feb 20228.438.468.298.368.3611,932,218
16 Feb 20228.488.598.408.458.458,040,413
15 Feb 20228.188.458.168.428.4214,174,465
14 Feb 20228.378.438.168.318.3117,790,944
11 Feb 20228.488.638.368.618.6118,457,663
10 Feb 20228.998.998.548.648.6442,421,494
09 Feb 20229.169.269.089.259.2512,566,864
08 Feb 20228.999.128.959.099.0910,765,206
07 Feb 20228.958.988.738.968.969,449,013
04 Feb 20228.928.968.698.808.809,508,746
03 Feb 20228.868.958.828.888.887,316,655
02 Feb 20228.958.998.848.878.878,888,420
01 Feb 20228.898.948.808.878.879,487,651
31 Jan 20228.688.848.638.768.7610,725,428
28 Jan 20228.668.688.458.568.569,285,170
27 Jan 20228.468.848.438.698.6913,406,183
26 Jan 20228.288.668.288.578.5718,017,471
25 Jan 20228.308.348.008.208.2023,884,075
24 Jan 20228.778.848.248.288.2834,101,391
21 Jan 20228.998.998.838.888.8815,993,444
20 Jan 20229.099.149.029.139.138,992,154
19 Jan 20229.179.179.049.069.0610,225,361
18 Jan 20229.319.369.199.209.209,198,793
17 Jan 20229.559.559.319.339.3310,637,505
14 Jan 20229.559.649.429.559.557,687,652
13 Jan 20229.349.589.329.589.589,025,795
12 Jan 20229.439.439.319.349.345,703,401
11 Jan 20229.509.519.259.339.3312,381,124
10 Jan 20229.409.529.369.409.4014,401,698
07 Jan 20229.309.369.199.289.289,884,107
06 Jan 20229.149.349.079.289.288,775,087
05 Jan 20229.259.289.129.259.256,022,995
04 Jan 20229.109.239.109.209.2011,801,895
03 Jan 20228.909.098.899.099.0910,688,376
30 Dec 20218.828.918.798.878.874,137,855
29 Dec 20219.009.018.818.868.864,545,383
28 Dec 20218.919.018.918.998.994,001,364
27 Dec 20218.938.998.888.968.964,495,644
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...