Credit Suisse Group AG (CSGN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:31PM CEST
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | 3.8490 | 3.9760 | 3.8310 | 3.9760 | 3.9760 | 13,156,834 |
| 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 |
| 07 Sept 2022 | 4.9500 | 4.9840 | 4.8940 | 4.9730 | 4.9730 | 6,336,170 |
| 06 Sept 2022 | 5.0100 | 5.1220 | 4.9620 | 5.0000 | 5.0000 | 6,182,527 |
| 05 Sept 2022 | 5.0520 | 5.0740 | 4.9200 | 4.9990 | 4.9990 | 9,173,665 |
| 02 Sept 2022 | 4.9430 | 5.1620 | 4.9360 | 5.1600 | 5.1600 | 11,825,187 |
| 01 Sept 2022 | 5.0320 | 5.0320 | 4.8580 | 4.8620 | 4.8620 | 12,588,321 |
| 31 Aug 2022 | 5.1640 | 5.1800 | 5.0580 | 5.0600 | 5.0600 | 8,202,850 |
| 30 Aug 2022 | 5.1320 | 5.2580 | 5.0900 | 5.1160 | 5.1160 | 5,372,034 |
| 29 Aug 2022 | 5.0720 | 5.1440 | 5.0520 | 5.1080 | 5.1080 | 4,791,124 |
| 26 Aug 2022 | 5.2660 | 5.2900 | 5.1100 | 5.1200 | 5.1200 | 7,659,164 |
| 25 Aug 2022 | 5.2120 | 5.2640 | 5.1380 | 5.2340 | 5.2340 | 8,342,850 |
| 24 Aug 2022 | 5.1200 | 5.1740 | 5.0440 | 5.1440 | 5.1440 | 9,173,916 |
| 23 Aug 2022 | 5.0760 | 5.1520 | 5.0080 | 5.1260 | 5.1260 | 9,431,388 |
| 22 Aug 2022 | 5.0800 | 5.0800 | 4.9610 | 5.0040 | 5.0040 | 11,935,595 |
| 19 Aug 2022 | 5.2300 | 5.2300 | 5.0460 | 5.0460 | 5.0460 | 9,126,333 |
| 18 Aug 2022 | 5.2200 | 5.2740 | 5.1920 | 5.2500 | 5.2500 | 4,868,159 |
| 17 Aug 2022 | 5.4980 | 5.5060 | 5.2080 | 5.2080 | 5.2080 | 10,737,415 |
| 16 Aug 2022 | 5.4500 | 5.4900 | 5.3960 | 5.4300 | 5.4300 | 5,771,557 |
| 15 Aug 2022 | 5.5040 | 5.5040 | 5.3880 | 5.4200 | 5.4200 | 5,798,099 |
| 12 Aug 2022 | 5.4280 | 5.5060 | 5.4060 | 5.4820 | 5.4820 | 6,795,138 |
| 11 Aug 2022 | 5.3620 | 5.4480 | 5.3520 | 5.3860 | 5.3860 | 11,974,761 |
| 10 Aug 2022 | 5.1600 | 5.3520 | 5.1220 | 5.3520 | 5.3520 | 9,760,204 |
| 09 Aug 2022 | 5.3500 | 5.3600 | 5.1820 | 5.1860 | 5.1860 | 16,753,106 |
| 08 Aug 2022 | 5.2800 | 5.4060 | 5.2360 | 5.3680 | 5.3680 | 7,538,039 |
| 05 Aug 2022 | 5.2700 | 5.3220 | 5.2100 | 5.2540 | 5.2540 | 6,598,831 |
| 04 Aug 2022 | 5.2220 | 5.3740 | 5.2000 | 5.2880 | 5.2880 | 8,753,322 |
| 03 Aug 2022 | 5.0800 | 5.2080 | 5.0520 | 5.2000 | 5.2000 | 8,746,829 |
| 02 Aug 2022 | 5.5060 | 5.5060 | 5.1420 | 5.1940 | 5.1940 | 14,952,265 |
| 29 Jul 2022 | 5.4780 | 5.5760 | 5.4400 | 5.5400 | 5.5400 | 12,967,978 |
| 28 Jul 2022 | 5.3400 | 5.4800 | 5.2940 | 5.3860 | 5.3860 | 17,342,889 |
| 27 Jul 2022 | 5.1800 | 5.3560 | 5.0860 | 5.2100 | 5.2100 | 19,084,349 |
| 26 Jul 2022 | 5.2800 | 5.2980 | 5.1580 | 5.1580 | 5.1580 | 10,058,525 |
| 25 Jul 2022 | 5.2960 | 5.4260 | 5.2520 | 5.3780 | 5.3780 | 10,691,408 |
| 22 Jul 2022 | 5.4020 | 5.4200 | 5.3040 | 5.3340 | 5.3340 | 8,424,851 |
| 21 Jul 2022 | 5.4320 | 5.4980 | 5.3140 | 5.4360 | 5.4360 | 10,957,050 |
| 20 Jul 2022 | 5.5320 | 5.5400 | 5.4000 | 5.4740 | 5.4740 | 7,324,189 |
| 19 Jul 2022 | 5.2580 | 5.5040 | 5.2360 | 5.4960 | 5.4960 | 11,015,604 |
| 18 Jul 2022 | 5.2780 | 5.4100 | 5.2700 | 5.3460 | 5.3460 | 11,974,952 |
| 15 Jul 2022 | 5.0260 | 5.1800 | 4.9870 | 5.1740 | 5.1740 | 13,380,463 |
| 14 Jul 2022 | 5.2960 | 5.3580 | 5.0840 | 5.1080 | 5.1080 | 9,888,491 |
| 13 Jul 2022 | 5.3000 | 5.4180 | 5.2220 | 5.2920 | 5.2920 | 12,271,871 |
| 12 Jul 2022 | 5.3500 | 5.5000 | 5.2880 | 5.5000 | 5.5000 | 8,485,993 |
| 11 Jul 2022 | 5.3820 | 5.5040 | 5.3240 | 5.4060 | 5.4060 | 6,162,292 |
| 08 Jul 2022 | 5.3920 | 5.5420 | 5.3640 | 5.5420 | 5.5420 | 8,955,516 |
| 07 Jul 2022 | 5.3400 | 5.4480 | 5.3120 | 5.4240 | 5.4240 | 9,582,713 |
| 06 Jul 2022 | 5.3620 | 5.4140 | 5.2640 | 5.3080 | 5.3080 | 8,431,909 |
| 05 Jul 2022 | 5.5600 | 5.5980 | 5.2660 | 5.3060 | 5.3060 | 12,861,950 |
| 04 Jul 2022 | 5.4660 | 5.5480 | 5.4440 | 5.5480 | 5.5480 | 6,270,407 |
| 01 Jul 2022 | 5.3800 | 5.5060 | 5.3700 | 5.4240 | 5.4240 | 7,719,349 |
| 30 Jun 2022 | 5.5000 | 5.5040 | 5.3320 | 5.4200 | 5.4200 | 14,426,107 |
| 29 Jun 2022 | 5.6280 | 5.6680 | 5.5700 | 5.5960 | 5.5960 | 7,887,786 |
| 28 Jun 2022 | 5.8080 | 5.8640 | 5.7220 | 5.7280 | 5.7280 | 8,352,635 |
| 27 Jun 2022 | 5.7660 | 5.8520 | 5.6540 | 5.7400 | 5.7400 | 12,234,800 |
| 24 Jun 2022 | 5.4780 | 5.7500 | 5.4580 | 5.7200 | 5.7200 | 16,360,351 |
| 23 Jun 2022 | 5.7080 | 5.7400 | 5.4400 | 5.4400 | 5.4400 | 13,245,860 |
| 22 Jun 2022 | 5.6620 | 5.7740 | 5.5660 | 5.7540 | 5.7540 | 10,534,191 |
| 21 Jun 2022 | 5.8500 | 5.8980 | 5.7500 | 5.7820 | 5.7820 | 8,899,872 |
| 20 Jun 2022 | 5.7700 | 5.8080 | 5.6680 | 5.8080 | 5.8080 | 5,251,420 |
| 17 Jun 2022 | 5.5960 | 5.8480 | 5.5700 | 5.7180 | 5.7180 | 22,768,260 |
| 16 Jun 2022 | 5.8920 | 5.9240 | 5.5660 | 5.6040 | 5.6040 | 21,678,980 |
| 15 Jun 2022 | 5.9640 | 6.0080 | 5.8300 | 5.8920 | 5.8920 | 14,354,445 |
| 14 Jun 2022 | 6.0160 | 6.0340 | 5.7860 | 5.9040 | 5.9040 | 18,607,949 |
| 13 Jun 2022 | 6.0800 | 6.1900 | 5.9560 | 5.9800 | 5.9800 | 16,827,606 |
| 10 Jun 2022 | 6.3840 | 6.4120 | 6.1480 | 6.1980 | 6.1980 | 19,262,660 |
| 09 Jun 2022 | 6.7400 | 7.1200 | 6.5620 | 6.5740 | 6.5740 | 31,853,847 |
| 08 Jun 2022 | 6.5000 | 7.1000 | 6.2000 | 6.9640 | 6.9640 | 53,587,386 |
| 07 Jun 2022 | 6.6700 | 6.7620 | 6.6140 | 6.7100 | 6.7100 | 8,326,278 |
| 03 Jun 2022 | 6.7000 | 6.7140 | 6.5820 | 6.5980 | 6.5980 | 5,057,802 |
| 02 Jun 2022 | 6.6800 | 6.7320 | 6.5900 | 6.6540 | 6.6540 | 6,088,612 |
| 01 Jun 2022 | 6.7980 | 6.8200 | 6.6320 | 6.6620 | 6.6620 | 8,204,428 |
| 31 May 2022 | 6.9540 | 6.9700 | 6.6960 | 6.7300 | 6.7300 | 21,682,250 |
| 30 May 2022 | 7.0220 | 7.1460 | 7.0040 | 7.0940 | 7.0940 | 7,594,862 |
| 27 May 2022 | 6.8820 | 6.9880 | 6.8240 | 6.9660 | 6.9660 | 12,072,865 |
| 25 May 2022 | 6.8040 | 6.8320 | 6.6440 | 6.7500 | 6.7500 | 6,715,831 |
| 24 May 2022 | 6.6900 | 6.8500 | 6.6800 | 6.7360 | 6.7360 | 9,738,715 |
| 23 May 2022 | 6.6900 | 6.8000 | 6.6440 | 6.8000 | 6.8000 | 8,737,768 |
| 20 May 2022 | 6.6740 | 6.7420 | 6.5700 | 6.5820 | 6.5820 | 8,269,461 |
| 19 May 2022 | 6.5300 | 6.5860 | 6.3580 | 6.5280 | 6.5280 | 11,035,575 |
| 18 May 2022 | 6.7060 | 6.7760 | 6.6400 | 6.6400 | 6.6400 | 11,218,312 |
| 17 May 2022 | 6.6000 | 6.7360 | 6.5360 | 6.6960 | 6.6960 | 10,448,087 |
| 16 May 2022 | 6.5660 | 6.6480 | 6.4780 | 6.5200 | 6.5200 | 9,813,884 |
| 13 May 2022 | 6.3500 | 6.5300 | 6.3340 | 6.5080 | 6.5080 | 12,579,816 |
| 12 May 2022 | 6.1840 | 6.3320 | 6.0960 | 6.3140 | 6.3140 | 15,986,869 |
| 11 May 2022 | 6.2900 | 6.4260 | 6.1520 | 6.3640 | 6.3640 | 13,263,756 |
| *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.
