Singapore markets close in 6 hours 17 minutes

Credit Suisse Group AG (CSX1.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
3.1800-0.1200 (-3.64%)
At close: 05:31PM CET
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20223.18003.26002.94003.18003.180017,218
05 Dec 20223.22003.44003.16003.30003.300066,786
02 Dec 20223.18003.28002.98003.22003.220010,573
01 Dec 20223.26003.26002.90002.92002.920014,138
30 Nov 20223.16003.28003.00003.16003.160024,215
29 Nov 20223.36003.44003.06003.16003.16008,310
28 Nov 20223.50003.50003.14003.32003.32007,480
25 Nov 20223.74003.74003.40003.40003.400041,554
24 Nov 20223.66003.88003.62003.70003.70004,534
23 Nov 20223.88003.92003.68003.74003.740010,835
22 Nov 20224.00004.04003.94004.00004.00001,051
21 Nov 20224.10004.12004.00004.10004.100010,123
18 Nov 20224.18004.22004.18004.22004.220055
17 Nov 20224.28004.28004.10004.10004.10002,047
16 Nov 20224.28004.30004.20004.20004.200055
15 Nov 20224.34004.40004.30004.36004.360045
14 Nov 20224.42004.48004.40004.48004.48001,555
11 Nov 20224.16004.54004.14004.50004.50002,828
10 Nov 20223.96004.28003.96004.28004.28002,024
09 Nov 20224.10004.22004.04004.08004.08001,000
08 Nov 20224.08004.12004.08004.12004.1200-
07 Nov 20224.22004.24004.08004.08004.08001,145
04 Nov 20224.08004.20004.08004.20004.2000815
03 Nov 20224.12004.18004.04004.18004.1800290
02 Nov 20224.20004.32004.20004.26004.26008,830
01 Nov 20224.12004.34004.12004.28004.28003,971
31 Oct 20223.96004.24003.96004.24004.24009,644
28 Oct 20224.02004.14003.86003.94003.940023,807
27 Oct 20224.74004.74003.88003.88003.880039,675
26 Oct 20224.80004.90004.78004.78004.78004,392
25 Oct 20224.76004.86004.76004.80004.800052
24 Oct 20224.78004.84004.72004.80004.8000256
21 Oct 20224.58004.76004.58004.76004.76001,532
20 Oct 20224.64004.64004.64004.64004.64001,500
19 Oct 20224.76004.80004.66004.72004.720062,100
18 Oct 20224.74004.90004.68004.72004.720018,634
17 Oct 20224.40004.74004.40004.74004.74004,646
14 Oct 20224.70004.80004.60004.60004.60005,730
13 Oct 20224.34004.70004.32004.60004.600012,134
12 Oct 20224.34004.46004.30004.46004.46002,180
11 Oct 20224.64004.74004.40004.40004.400019,631
10 Oct 20225.00005.10004.50004.64004.640027,365
07 Oct 20224.36005.05004.36005.05005.05004,685
06 Oct 20224.24004.46004.24004.42004.42002,575
05 Oct 20224.44004.50004.22004.32004.32006,420
04 Oct 20224.20004.48003.92004.46004.460067,689
03 Oct 20223.88004.20003.60004.12004.120052,548
30 Sept 20223.86004.20003.86004.20004.2000100
29 Sept 20224.10004.26003.88004.00004.0000265
28 Sept 20224.04004.28003.88004.10004.10002,095
27 Sept 20224.06004.42004.06004.22004.2200330
26 Sept 20224.16004.34004.16004.20004.2000414
23 Sept 20224.68004.68004.28004.30004.30002,830
22 Sept 20224.92004.92004.80004.86004.8600920
21 Sept 20224.92005.05004.92005.05005.0500-
20 Sept 20225.10005.15005.00005.00005.0000100
19 Sept 20225.10005.10005.00005.05005.0500-
16 Sept 20225.20005.20005.10005.20005.200098
15 Sept 20225.30005.30005.20005.20005.20002,180
14 Sept 20225.30005.30005.30005.50005.5000-
13 Sept 20225.35005.50005.30005.50005.5000105
12 Sept 20225.20005.80005.20005.80005.80002,500
09 Sept 20225.05005.05005.05005.05005.0500-
08 Sept 20224.98004.98004.92004.92004.9200-
07 Sept 20225.00005.00004.90004.92004.920050
06 Sept 20225.00005.15005.00005.15005.150070
05 Sept 20225.00005.05005.00005.05005.050060
02 Sept 20225.00005.00005.00005.00005.0000-
01 Sept 20225.00005.20005.00005.00005.0000141
31 Aug 20225.10005.35005.10005.35005.3500200
30 Aug 20225.10005.20005.10005.10005.1000-
29 Aug 20225.10005.40005.10005.40005.4000359
26 Aug 20225.30005.30005.30005.30005.3000-
25 Aug 20225.20005.50005.20005.45005.4500166
24 Aug 20225.10005.20005.10005.20005.2000-
23 Aug 20225.10005.40005.10005.20005.2000500
22 Aug 20225.10005.20005.10005.20005.2000513
19 Aug 20225.30005.50005.10005.10005.1000235
18 Aug 20225.25005.40005.25005.30005.30005
17 Aug 20225.50005.55005.45005.55005.5500210
16 Aug 20225.50005.85005.50005.55005.550090
15 Aug 20225.55005.55005.55005.55005.5500500
12 Aug 20225.35005.35005.35005.35005.3500-
11 Aug 20225.35005.70005.35005.50005.5000265
10 Aug 20225.20005.60005.20005.60005.6000900
09 Aug 20225.30005.30005.30005.30005.3000-
08 Aug 20225.25005.50005.25005.45005.4500700
05 Aug 20225.25005.25005.25005.25005.2500190
04 Aug 20225.20005.50005.20005.25005.250040
03 Aug 20225.10005.30005.10005.30005.30005,070
02 Aug 20225.45005.45005.40005.40005.4000700
01 Aug 20225.55005.55005.55005.55005.5500-
29 Jul 20225.50005.50005.45005.45005.450080
28 Jul 20225.25005.50005.25005.50005.5000700
27 Jul 20225.35005.65005.20005.45005.45007,513
26 Jul 20225.35005.45005.25005.45005.45001,464
25 Jul 20225.50005.50005.50005.50005.500050
22 Jul 20225.25005.25005.25005.25005.2500-
21 Jul 20225.25005.70005.20005.70005.700071
20 Jul 20225.35005.65005.30005.65005.6500600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...