Singapore markets closed
Straits Times Index
3,258.90 +1.72 (+0.05%) Nikkei
28,041.48 +258.55 (+0.93%) Hang Seng
20,400.11 +90.98 (+0.45%) FTSE 100
7,631.74 +11.31 (+0.15%) Bitcoin USD
28,531.52 -42.33 (-0.15%) CMC Crypto 200
621.79 +7.58 (+1.23%)
Credit Suisse Group AG (CSX1.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 09:35PM CEST
Time period:
02 Apr 2022 - 02 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Mar 2023 | 0.8000 | 0.8300 | 0.8000 | 0.8300 | 0.8300 | 3,876 |
| 30 Mar 2023 | - | - | - | - | - | - |
| 29 Mar 2023 | 0.7700 | 0.8300 | 0.7700 | 0.8200 | 0.8200 | 30,250 |
| 28 Mar 2023 | 0.7900 | 0.8000 | 0.7750 | 0.7800 | 0.7800 | 10,100 |
| 27 Mar 2023 | 0.7950 | 0.8050 | 0.7800 | 0.8050 | 0.8050 | 13,568 |
| 24 Mar 2023 | 0.7800 | 0.8000 | 0.7550 | 0.8000 | 0.8000 | 71,719 |
| 23 Mar 2023 | 0.8350 | 0.8550 | 0.8000 | 0.8000 | 0.8000 | 83,331 |
| 22 Mar 2023 | 0.8950 | 0.9200 | 0.8500 | 0.8550 | 0.8550 | 78,800 |
| 21 Mar 2023 | 0.9050 | 0.9250 | 0.8500 | 0.8800 | 0.8800 | 168,372 |
| 20 Mar 2023 | 0.7800 | 0.9750 | 0.7350 | 0.9050 | 0.9050 | 344,938 |
| 17 Mar 2023 | 2.0600 | 2.1800 | 1.8200 | 1.9000 | 1.9000 | 481,047 |
| 16 Mar 2023 | 2.3200 | 2.4600 | 2.0000 | 2.0400 | 2.0400 | 667,213 |
| 15 Mar 2023 | 2.4000 | 2.4000 | 1.6800 | 2.1800 | 2.1800 | 371,928 |
| 14 Mar 2023 | 2.1800 | 2.4000 | 2.1800 | 2.3600 | 2.3600 | 32,500 |
| 13 Mar 2023 | 2.6000 | 2.6000 | 2.2200 | 2.4000 | 2.4000 | 124,710 |
| 10 Mar 2023 | 2.6000 | 2.6600 | 2.4600 | 2.4600 | 2.4600 | 11,045 |
| 09 Mar 2023 | 2.6600 | 2.7000 | 2.6000 | 2.6400 | 2.6400 | 100,395 |
| 08 Mar 2023 | 2.7800 | 2.7800 | 2.7200 | 2.7400 | 2.7400 | 11,200 |
| 07 Mar 2023 | 2.7800 | 2.8200 | 2.7800 | 2.8000 | 2.8000 | 70,290 |
| 06 Mar 2023 | 2.8200 | 2.8800 | 2.8000 | 2.8000 | 2.8000 | 7,001 |
| 03 Mar 2023 | 2.6800 | 2.8000 | 2.6800 | 2.8000 | 2.8000 | 175 |
| 02 Mar 2023 | 2.8400 | 2.8400 | 2.6000 | 2.6800 | 2.6800 | 12,126 |
| 01 Mar 2023 | 2.8600 | 2.9000 | 2.8000 | 2.8400 | 2.8400 | 15,177 |
| 28 Feb 2023 | 2.8600 | 2.9600 | 2.8600 | 2.9400 | 2.9400 | 3,440 |
| 27 Feb 2023 | 2.8800 | 2.9600 | 2.8600 | 2.8600 | 2.8600 | 4,458 |
| 24 Feb 2023 | 2.8400 | 2.9200 | 2.8400 | 2.8400 | 2.8400 | 3,965 |
| 23 Feb 2023 | 2.7600 | 2.9000 | 2.7600 | 2.9000 | 2.9000 | 1,571 |
| 22 Feb 2023 | 2.7800 | 2.8400 | 2.7600 | 2.8400 | 2.8400 | 2,230 |
| 21 Feb 2023 | 2.9200 | 2.9200 | 2.7200 | 2.7800 | 2.7800 | 11,250 |
| 20 Feb 2023 | 2.8400 | 2.9200 | 2.8000 | 2.9200 | 2.9200 | 20,577 |
| 17 Feb 2023 | 2.8400 | 2.9000 | 2.8000 | 2.8000 | 2.8000 | 3,730 |
| 16 Feb 2023 | 2.9000 | 2.9600 | 2.8600 | 2.9200 | 2.9200 | 8,217 |
| 15 Feb 2023 | 2.8600 | 2.9000 | 2.8000 | 2.8800 | 2.8800 | 8,322 |
| 14 Feb 2023 | 2.8000 | 2.9200 | 2.8000 | 2.9200 | 2.9200 | 6,357 |
| 13 Feb 2023 | 3.0200 | 3.0200 | 2.8000 | 2.8600 | 2.8600 | 28,743 |
| 10 Feb 2023 | 2.8800 | 3.0000 | 2.8000 | 2.9200 | 2.9200 | 40,244 |
| 09 Feb 2023 | 3.3800 | 3.3800 | 2.8000 | 2.8600 | 2.8600 | 124,939 |
| 08 Feb 2023 | 3.3200 | 3.3400 | 3.3200 | 3.3400 | 3.3400 | 4,753 |
| 07 Feb 2023 | 3.2400 | 3.3800 | 3.2400 | 3.3800 | 3.3800 | 4,300 |
| 06 Feb 2023 | 3.2200 | 3.3000 | 3.2200 | 3.3000 | 3.3000 | 1,100 |
| 03 Feb 2023 | 3.3400 | 3.3800 | 3.3000 | 3.3000 | 3.3000 | 931 |
| 02 Feb 2023 | 3.2000 | 3.4800 | 3.2000 | 3.4800 | 3.4800 | 6,073 |
| 01 Feb 2023 | 3.1600 | 3.2800 | 3.1600 | 3.2800 | 3.2800 | 4,500 |
| 31 Jan 2023 | 3.0800 | 3.1800 | 3.0800 | 3.1400 | 3.1400 | 355 |
| 30 Jan 2023 | 3.3200 | 3.3200 | 3.2400 | 3.2600 | 3.2600 | 11,166 |
| 27 Jan 2023 | 3.2800 | 3.2800 | 3.2400 | 3.2600 | 3.2600 | 1,353 |
| 26 Jan 2023 | 3.1400 | 3.3200 | 3.1400 | 3.3200 | 3.3200 | 5,440 |
| 25 Jan 2023 | 3.2400 | 3.2400 | 3.1600 | 3.1600 | 3.1600 | 6,600 |
| 24 Jan 2023 | 3.1800 | 3.2200 | 3.1600 | 3.2200 | 3.2200 | 3,400 |
| 23 Jan 2023 | 3.1200 | 3.2000 | 3.1200 | 3.1600 | 3.1600 | 10 |
| 20 Jan 2023 | 3.1400 | 3.2200 | 3.1000 | 3.2200 | 3.2200 | 968 |
| 19 Jan 2023 | 3.2000 | 3.2000 | 3.0800 | 3.1000 | 3.1000 | 22,208 |
| 18 Jan 2023 | 3.2600 | 3.3000 | 3.2600 | 3.2800 | 3.2800 | 6,158 |
| 17 Jan 2023 | 3.1600 | 3.2600 | 3.1600 | 3.2000 | 3.2000 | 2,855 |
| 16 Jan 2023 | 3.1800 | 3.2600 | 3.1800 | 3.2600 | 3.2600 | 1,788 |
| 13 Jan 2023 | 3.1800 | 3.2400 | 3.1600 | 3.2000 | 3.2000 | 3,019 |
| 12 Jan 2023 | 3.0800 | 3.2600 | 3.0800 | 3.2400 | 3.2400 | 5,260 |
| 11 Jan 2023 | 3.1000 | 3.2400 | 3.1000 | 3.1800 | 3.1800 | 4,101 |
| 10 Jan 2023 | 3.1600 | 3.1800 | 3.1000 | 3.1000 | 3.1000 | 3,500 |
| 09 Jan 2023 | 3.1400 | 3.2000 | 3.0600 | 3.2000 | 3.2000 | 18,872 |
| 06 Jan 2023 | 3.0600 | 3.0800 | 2.9800 | 3.0800 | 3.0800 | 5,253 |
| 05 Jan 2023 | 3.1400 | 3.1400 | 3.0400 | 3.0400 | 3.0400 | 2,240 |
| 04 Jan 2023 | 2.9400 | 3.0400 | 2.9400 | 3.0000 | 3.0000 | 902 |
| 03 Jan 2023 | 2.9200 | 3.0000 | 2.9200 | 2.9400 | 2.9400 | 66,182 |
| 02 Jan 2023 | 2.9000 | 2.9200 | 2.9000 | 2.9000 | 2.9000 | 6,050 |
| 30 Dec 2022 | 2.8000 | 2.8600 | 2.8000 | 2.8600 | 2.8600 | 14 |
| 29 Dec 2022 | 2.8000 | 2.9200 | 2.8000 | 2.9200 | 2.9200 | 2,200 |
| 28 Dec 2022 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 340 |
| 27 Dec 2022 | 2.9400 | 2.9400 | 2.9000 | 2.9200 | 2.9200 | 7,901 |
| 23 Dec 2022 | 2.9000 | 2.9200 | 2.9000 | 2.9200 | 2.9200 | 6,200 |
| 22 Dec 2022 | 2.9000 | 2.9200 | 2.8400 | 2.9000 | 2.9000 | 15,000 |
| 21 Dec 2022 | 2.8000 | 2.9200 | 2.8000 | 2.9200 | 2.9200 | 4,100 |
| 20 Dec 2022 | 2.8800 | 2.8800 | 2.8600 | 2.8600 | 2.8600 | 1,278 |
| 19 Dec 2022 | 3.0000 | 3.0000 | 2.9000 | 2.9000 | 2.9000 | 15,468 |
| 16 Dec 2022 | 2.8800 | 3.0000 | 2.8000 | 2.9200 | 2.9200 | 103,323 |
| 15 Dec 2022 | 3.0000 | 3.0400 | 2.9000 | 2.9000 | 2.9000 | 28,660 |
| 14 Dec 2022 | 3.2200 | 3.2200 | 3.0000 | 3.0000 | 3.0000 | 22,387 |
| 13 Dec 2022 | 3.2000 | 3.2400 | 3.1200 | 3.2400 | 3.2400 | 5,770 |
| 12 Dec 2022 | 3.2600 | 3.2600 | 3.1200 | 3.2400 | 3.2400 | 3,784 |
| 09 Dec 2022 | 3.2200 | 3.2400 | 3.1000 | 3.2000 | 3.2000 | 9,226 |
| 08 Dec 2022 | 3.0000 | 3.2200 | 3.0000 | 3.2200 | 3.2200 | 13,309 |
| 07 Dec 2022 | 3.2200 | 3.2200 | 3.0000 | 3.0400 | 3.0400 | 2,905 |
| 06 Dec 2022 | 3.1800 | 3.2600 | 2.9400 | 3.1800 | 3.1800 | 17,218 |
| 05 Dec 2022 | 3.2200 | 3.4400 | 3.1600 | 3.3000 | 3.3000 | 66,786 |
| 02 Dec 2022 | 3.1800 | 3.2800 | 2.9800 | 3.2200 | 3.2200 | 10,573 |
| 01 Dec 2022 | 3.2600 | 3.2600 | 2.9000 | 2.9200 | 2.9200 | 14,138 |
| 30 Nov 2022 | 3.1600 | 3.2800 | 3.0000 | 3.1600 | 3.1600 | 24,215 |
| 29 Nov 2022 | 3.3600 | 3.4400 | 3.0600 | 3.1600 | 3.1600 | 8,310 |
| 28 Nov 2022 | 3.5000 | 3.5000 | 3.1400 | 3.3200 | 3.3200 | 7,480 |
| 25 Nov 2022 | 3.7400 | 3.7400 | 3.4000 | 3.4000 | 3.4000 | 41,554 |
| 24 Nov 2022 | 3.6600 | 3.8800 | 3.6200 | 3.7000 | 3.7000 | 4,534 |
| 23 Nov 2022 | 3.8800 | 3.9200 | 3.6800 | 3.7400 | 3.7400 | 10,835 |
| 22 Nov 2022 | 4.0000 | 4.0400 | 3.9400 | 4.0000 | 4.0000 | 1,051 |
| 21 Nov 2022 | 4.1000 | 4.1200 | 4.0000 | 4.1000 | 4.1000 | 10,123 |
| 18 Nov 2022 | 4.1800 | 4.2200 | 4.1800 | 4.2200 | 4.2200 | 55 |
| 17 Nov 2022 | 4.2800 | 4.2800 | 4.1000 | 4.1000 | 4.1000 | 2,047 |
| 16 Nov 2022 | 4.2800 | 4.3000 | 4.2000 | 4.2000 | 4.2000 | 55 |
| 15 Nov 2022 | 4.3400 | 4.4000 | 4.3000 | 4.3600 | 4.3600 | 45 |
| 14 Nov 2022 | 4.4200 | 4.4800 | 4.4000 | 4.4800 | 4.4800 | 1,555 |
| 11 Nov 2022 | 4.1600 | 4.5400 | 4.1400 | 4.5000 | 4.5000 | 2,828 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
