UK Markets closed

Credit Suisse Group AG (CSGN.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
3.2100+0.0380 (+1.20%)
At close: 05:31PM CET
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20233.20003.23503.14803.21003.210026,810,173
26 Jan 20233.14703.19203.13703.17203.172027,236,731
25 Jan 20233.17003.17003.04003.09403.094017,931,925
24 Jan 20233.21003.22003.13903.18403.184028,355,520
23 Jan 20233.16303.16703.08403.15003.150021,079,964
20 Jan 20233.00203.09402.99103.08103.081022,630,040
19 Jan 20233.17003.17002.98202.98202.982032,711,114
18 Jan 20233.20203.25803.15503.18803.188024,295,787
17 Jan 20233.17203.21603.13203.18703.187014,825,831
16 Jan 20233.15003.19203.13803.17803.178012,683,446
13 Jan 20233.20403.21203.08903.12503.125023,957,847
12 Jan 20233.14803.19703.11803.19703.197027,088,864
11 Jan 20233.07403.14903.06603.11003.110028,428,933
10 Jan 20233.07403.07402.99503.05803.058015,757,210
09 Jan 20232.99003.06402.98903.06103.061022,075,527
06 Jan 20232.98102.98102.90302.96502.965012,424,766
05 Jan 20232.97103.01302.93402.96102.961020,396,681
04 Jan 20232.88802.96002.86002.96002.960021,545,782
03 Jan 20232.81302.95602.80402.90002.900025,961,714
30 Dec 20222.80402.80402.74602.76402.764014,954,950
29 Dec 20222.75002.82002.71802.81902.819012,045,885
28 Dec 20222.86002.86202.76202.76702.767012,571,313
27 Dec 20222.85402.86202.82002.85002.85009,799,556
23 Dec 20222.80002.85802.78602.84602.846015,010,716
22 Dec 20222.85002.88002.78302.78502.785013,840,221
21 Dec 20222.74402.83202.72202.82002.820014,782,462
20 Dec 20222.75002.76502.67002.73002.730026,152,387
19 Dec 20222.84002.88402.77102.77902.779023,102,629
16 Dec 20222.86002.88602.76002.82502.825050,398,219
15 Dec 20222.90002.92702.82602.83002.830030,549,405
14 Dec 20223.08003.10402.88702.89602.896033,584,065
13 Dec 20223.09903.12303.00703.07003.070027,289,302
12 Dec 20223.15003.18003.04703.08903.089024,015,517
09 Dec 20223.00003.18102.98003.14103.141041,200,473
08 Dec 20222.85602.95502.80402.94202.942020,978,571
07 Dec 20222.89002.94702.85102.85102.851018,618,630
06 Dec 20223.00003.03402.77102.95602.956078,277,939
05 Dec 20223.03803.17102.99103.03403.034078,646,459
02 Dec 20222.73002.97402.66302.95002.950088,622,033
01 Dec 20222.87102.88502.65402.69902.699068,515,422
30 Nov 20222.95002.95602.81602.82202.822054,575,879
29 Nov 20223.01003.01902.86702.90202.902066,207,718
28 Nov 20223.18703.18902.97003.01003.010055,821,120
25 Nov 20223.36973.40103.13033.14073.140750,502,010
24 Nov 20223.45493.51463.34323.36123.361218,804,563
23 Nov 20223.55713.57803.42373.42653.426529,666,973
22 Nov 20223.74933.75023.63763.64993.649912,593,695
21 Nov 20223.89133.89133.74273.74273.742710,980,310
18 Nov 20224.13704.14904.04104.05604.056011,853,278
17 Nov 20224.10504.12104.02004.12004.120010,273,527
16 Nov 20224.21904.22504.09204.12104.121010,738,501
15 Nov 20224.30504.31404.18604.28204.282014,343,291
14 Nov 20224.32004.37904.26304.28804.288013,610,243
11 Nov 20224.11504.27604.09104.26704.267028,130,274
10 Nov 20223.97004.09103.92004.08904.089016,156,277
09 Nov 20224.10004.14604.00004.00604.006013,643,313
08 Nov 20224.02904.14804.01604.13904.139013,292,950
07 Nov 20224.18004.20704.04104.07004.070013,131,077
04 Nov 20224.10004.19504.02104.18604.186012,347,605
03 Nov 20224.08004.14404.00004.10104.101011,971,648
02 Nov 20224.24904.26904.11204.12004.120010,269,748
01 Nov 20224.22004.28004.18104.20004.200013,233,774
31 Oct 20224.05504.19504.00204.13004.130027,286,534
28 Oct 20224.05904.06003.90003.92603.926027,864,726
27 Oct 20224.48004.48703.87703.87703.877065,806,625
26 Oct 20224.80004.88304.72304.76304.763012,856,533
25 Oct 20224.80004.82104.66504.78804.788011,939,362
24 Oct 20224.64004.71904.58504.69404.694013,435,414
21 Oct 20224.52004.60104.45604.57904.579013,144,563
20 Oct 20224.60004.64204.48204.58304.58309,330,338
19 Oct 20224.68204.70004.59404.62604.626011,341,637
18 Oct 20224.61004.72904.57004.60404.604015,524,986
17 Oct 20224.46704.59804.42204.53304.533011,245,744
14 Oct 20224.55004.60004.39704.41704.417016,003,816
13 Oct 20224.18104.48604.14704.46904.469017,213,684
12 Oct 20224.26704.27604.11604.20104.201012,783,789
11 Oct 20224.36904.43904.26304.38504.385014,867,607
10 Oct 20224.59004.60704.33504.35204.352023,271,244
07 Oct 20224.33704.59004.30104.44304.443025,475,450
06 Oct 20224.28804.32204.15304.21704.217023,601,453
05 Oct 20224.25004.30604.05304.11004.110022,442,486
04 Oct 20223.96204.28803.96004.28804.288023,407,563
03 Oct 20223.72803.98303.51803.93903.939041,324,532
30 Sept 20223.84903.97603.83103.97603.976013,156,833
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...