Swiss - Delayed Quote CHF
St. Galler Kantonalbank AG (SGKN.SW)
475.00
-7.50
(-1.55%)
As of 3:32:46 PM GMT+2. Market Open.
Currency in CHF Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 483.00 | 484.00 | 475.00 | 475.00 | 475.00 | 1,712 |
| May 8, 2025 | 483.50 | 486.50 | 481.50 | 482.50 | 482.50 | 2,825 |
| May 7, 2025 | 486.50 | 490.00 | 481.00 | 484.00 | 484.00 | 7,346 |
| May 6, 2025 | 484.00 | 490.00 | 480.50 | 487.00 | 487.00 | 7,422 |
| May 5, 2025 | 19 Dividend | |||||
| May 5, 2025 | 484.00 | 487.00 | 481.00 | 483.00 | 483.00 | 3,434 |
| May 2, 2025 | 498.00 | 503.00 | 496.50 | 501.00 | 482.00 | 7,420 |
| Apr 30, 2025 | 497.00 | 498.50 | 493.00 | 497.00 | 478.15 | 2,512 |
| Apr 29, 2025 | 493.50 | 498.00 | 493.50 | 498.00 | 479.11 | 2,026 |
| Apr 28, 2025 | 496.00 | 496.00 | 489.00 | 493.00 | 474.30 | 2,274 |
| Apr 25, 2025 | 492.00 | 492.00 | 484.00 | 487.00 | 468.53 | 2,334 |
| Apr 24, 2025 | 493.50 | 495.00 | 485.50 | 490.50 | 471.90 | 2,905 |
| Apr 23, 2025 | 500.00 | 500.00 | 491.50 | 492.50 | 473.82 | 3,315 |
| Apr 22, 2025 | 495.00 | 500.00 | 492.50 | 500.00 | 481.04 | 6,512 |
| Apr 17, 2025 | 492.00 | 495.00 | 490.50 | 495.00 | 476.23 | 3,581 |
| Apr 16, 2025 | 491.00 | 492.50 | 489.00 | 492.50 | 473.82 | 2,158 |
| Apr 15, 2025 | 493.00 | 493.50 | 487.50 | 492.00 | 473.34 | 3,161 |
| Apr 14, 2025 | 488.50 | 493.00 | 485.00 | 491.50 | 472.86 | 5,049 |
| Apr 11, 2025 | 479.00 | 487.50 | 479.00 | 487.50 | 469.01 | 3,129 |
| Apr 10, 2025 | 486.00 | 486.00 | 478.50 | 481.50 | 463.24 | 4,047 |
| Apr 9, 2025 | 472.00 | 475.50 | 465.50 | 472.00 | 454.10 | 2,935 |
| Apr 8, 2025 | 473.50 | 483.50 | 469.00 | 477.50 | 459.39 | 3,656 |
| Apr 7, 2025 | 451.50 | 474.50 | 450.00 | 465.00 | 447.37 | 6,501 |
| Apr 4, 2025 | 488.50 | 491.00 | 469.50 | 471.50 | 453.62 | 7,139 |
| Apr 3, 2025 | 485.50 | 492.00 | 485.50 | 488.50 | 469.97 | 3,592 |
| Apr 2, 2025 | 490.00 | 490.00 | 485.00 | 490.00 | 471.42 | 2,116 |
| Apr 1, 2025 | 489.50 | 489.50 | 484.50 | 487.50 | 469.01 | 2,497 |
| Mar 31, 2025 | 485.00 | 486.00 | 481.50 | 483.50 | 465.16 | 2,482 |
| Mar 28, 2025 | 490.50 | 491.00 | 484.00 | 485.50 | 467.09 | 1,501 |
| Mar 27, 2025 | 485.50 | 490.50 | 484.00 | 490.50 | 471.90 | 3,560 |
| Mar 26, 2025 | 488.00 | 488.00 | 483.00 | 486.50 | 468.05 | 2,909 |
| Mar 25, 2025 | 480.00 | 486.50 | 480.00 | 484.50 | 466.13 | 3,684 |
| Mar 24, 2025 | 483.50 | 484.00 | 478.00 | 479.50 | 461.32 | 2,685 |
| Mar 21, 2025 | 479.00 | 484.00 | 476.50 | 481.00 | 462.76 | 3,967 |
| Mar 20, 2025 | 481.50 | 483.00 | 478.00 | 482.00 | 463.72 | 1,827 |
| Mar 19, 2025 | 481.50 | 484.50 | 481.50 | 483.00 | 464.68 | 899 |
| Mar 18, 2025 | 484.00 | 485.00 | 481.00 | 482.50 | 464.20 | 1,799 |
| Mar 17, 2025 | 480.50 | 483.00 | 479.50 | 483.00 | 464.68 | 1,705 |
| Mar 14, 2025 | 477.00 | 479.50 | 475.50 | 479.00 | 460.83 | 1,266 |
| Mar 13, 2025 | 476.00 | 477.00 | 475.00 | 477.00 | 458.91 | 1,447 |
| Mar 12, 2025 | 479.00 | 479.00 | 475.00 | 476.00 | 457.95 | 1,372 |
| Mar 11, 2025 | 480.00 | 481.50 | 472.00 | 475.00 | 456.99 | 3,604 |
| Mar 10, 2025 | 480.00 | 480.00 | 476.00 | 479.50 | 461.32 | 2,722 |
| Mar 7, 2025 | 479.50 | 481.50 | 475.00 | 481.50 | 463.24 | 1,915 |
| Mar 6, 2025 | 484.00 | 484.00 | 475.00 | 478.50 | 460.35 | 1,531 |
| Mar 5, 2025 | 478.00 | 483.00 | 477.00 | 481.00 | 462.76 | 3,131 |
| Mar 4, 2025 | 479.50 | 479.50 | 475.00 | 477.50 | 459.39 | 1,641 |
| Mar 3, 2025 | 475.50 | 479.00 | 474.50 | 478.00 | 459.87 | 2,899 |
| Feb 28, 2025 | 475.50 | 475.50 | 473.00 | 474.00 | 456.02 | 1,759 |
| Feb 27, 2025 | 478.00 | 478.50 | 475.00 | 476.00 | 457.95 | 2,548 |
| Feb 26, 2025 | 474.50 | 478.50 | 473.50 | 478.00 | 459.87 | 4,711 |
| Feb 25, 2025 | 471.00 | 475.50 | 471.00 | 475.00 | 456.99 | 3,019 |
| Feb 24, 2025 | 474.00 | 476.00 | 471.00 | 472.00 | 454.10 | 2,362 |
| Feb 21, 2025 | 470.00 | 474.50 | 466.00 | 474.50 | 456.50 | 3,185 |
| Feb 20, 2025 | 468.50 | 469.00 | 465.50 | 468.00 | 450.25 | 1,319 |
| Feb 19, 2025 | 473.50 | 473.50 | 467.00 | 467.00 | 449.29 | 1,499 |
| Feb 18, 2025 | 469.50 | 474.00 | 468.00 | 473.00 | 455.06 | 2,613 |
| Feb 17, 2025 | 463.50 | 470.50 | 461.50 | 468.50 | 450.73 | 3,930 |
| Feb 14, 2025 | 462.00 | 462.50 | 458.50 | 461.50 | 444.00 | 2,788 |
| Feb 13, 2025 | 463.00 | 463.50 | 457.50 | 460.50 | 443.04 | 2,102 |
| Feb 12, 2025 | 466.00 | 466.00 | 458.50 | 463.00 | 445.44 | 2,601 |
| Feb 11, 2025 | 463.00 | 465.00 | 461.50 | 463.00 | 445.44 | 2,199 |
| Feb 10, 2025 | 460.00 | 462.50 | 459.50 | 461.00 | 443.52 | 1,131 |
| Feb 7, 2025 | 459.00 | 461.50 | 457.50 | 460.00 | 442.55 | 1,867 |
| Feb 6, 2025 | 457.00 | 459.00 | 454.50 | 459.00 | 441.59 | 1,853 |
| Feb 5, 2025 | 451.00 | 456.00 | 449.00 | 456.00 | 438.71 | 1,768 |
| Feb 4, 2025 | 452.00 | 452.50 | 449.50 | 450.00 | 432.93 | 1,376 |
| Feb 3, 2025 | 453.00 | 453.00 | 450.00 | 452.50 | 435.34 | 1,671 |
| Jan 31, 2025 | 452.00 | 454.00 | 449.00 | 451.00 | 433.90 | 3,181 |
| Jan 30, 2025 | 456.00 | 456.00 | 452.00 | 452.00 | 434.86 | 1,143 |
| Jan 29, 2025 | 455.50 | 456.00 | 453.00 | 453.50 | 436.30 | 1,963 |
| Jan 28, 2025 | 456.00 | 457.50 | 453.00 | 455.50 | 438.23 | 3,218 |
| Jan 27, 2025 | 450.50 | 455.00 | 450.00 | 455.00 | 437.74 | 1,768 |
| Jan 24, 2025 | 457.00 | 457.00 | 450.50 | 450.50 | 433.42 | 2,082 |
| Jan 23, 2025 | 454.50 | 456.50 | 452.50 | 454.50 | 437.26 | 1,825 |
| Jan 22, 2025 | 453.00 | 453.50 | 450.00 | 453.00 | 435.82 | 1,337 |
| Jan 21, 2025 | 451.00 | 453.00 | 450.00 | 452.50 | 435.34 | 1,226 |
| Jan 20, 2025 | 453.00 | 453.00 | 450.50 | 452.00 | 434.86 | 1,033 |
| Jan 17, 2025 | 454.00 | 456.50 | 450.50 | 451.50 | 434.38 | 1,302 |
| Jan 16, 2025 | 453.50 | 454.50 | 451.00 | 454.00 | 436.78 | 1,864 |
| Jan 15, 2025 | 458.00 | 459.00 | 452.50 | 452.50 | 435.34 | 2,474 |
| Jan 14, 2025 | 454.50 | 457.50 | 452.50 | 456.00 | 438.71 | 2,823 |
| Jan 13, 2025 | 450.00 | 454.00 | 447.50 | 452.00 | 434.86 | 2,167 |
| Jan 10, 2025 | 454.00 | 454.00 | 449.50 | 449.50 | 432.45 | 1,801 |
| Jan 9, 2025 | 452.00 | 454.50 | 451.00 | 452.00 | 434.86 | 3,384 |
| Jan 8, 2025 | 451.50 | 453.00 | 450.00 | 453.00 | 435.82 | 2,100 |
| Jan 7, 2025 | 448.00 | 453.00 | 448.00 | 451.00 | 433.90 | 3,665 |
| Jan 6, 2025 | 448.00 | 450.00 | 446.50 | 448.00 | 431.01 | 3,428 |
| Jan 3, 2025 | 440.00 | 447.00 | 439.00 | 447.00 | 430.05 | 1,968 |
| Dec 30, 2024 | 438.00 | 438.00 | 435.00 | 437.50 | 420.91 | 751 |
| Dec 27, 2024 | 436.00 | 437.50 | 434.00 | 436.50 | 419.95 | 2,095 |
| Dec 23, 2024 | 430.00 | 435.00 | 428.00 | 435.00 | 418.50 | 2,902 |
| Dec 20, 2024 | 427.00 | 431.00 | 426.00 | 428.50 | 412.25 | 2,557 |
| Dec 19, 2024 | 431.00 | 432.50 | 428.00 | 429.50 | 413.21 | 1,729 |
| Dec 18, 2024 | 431.00 | 431.50 | 428.50 | 431.00 | 414.65 | 1,376 |
| Dec 17, 2024 | 431.00 | 433.50 | 429.50 | 431.00 | 414.65 | 2,080 |
| Dec 16, 2024 | 432.00 | 433.50 | 429.00 | 430.00 | 413.69 | 2,144 |
| Dec 13, 2024 | 429.00 | 432.00 | 428.00 | 431.00 | 414.65 | 1,238 |
| Dec 12, 2024 | 434.50 | 435.00 | 428.00 | 430.50 | 414.17 | 1,890 |
| Dec 11, 2024 | 434.00 | 436.00 | 434.00 | 435.50 | 418.98 | 2,206 |
| Dec 10, 2024 | 430.50 | 437.00 | 430.50 | 435.00 | 418.50 | 1,817 |
| Dec 9, 2024 | 436.50 | 437.50 | 431.50 | 431.50 | 415.14 | 2,698 |
| Dec 6, 2024 | 440.00 | 441.00 | 436.00 | 437.00 | 420.43 | 1,636 |
| Dec 5, 2024 | 440.00 | 441.50 | 438.50 | 440.00 | 423.31 | 2,406 |
| Dec 4, 2024 | 440.00 | 442.00 | 436.00 | 440.00 | 423.31 | 3,507 |
| Dec 3, 2024 | 434.50 | 439.00 | 431.50 | 439.00 | 422.35 | 2,895 |
| Dec 2, 2024 | 426.50 | 433.00 | 426.50 | 431.00 | 414.65 | 4,906 |
| Nov 29, 2024 | 426.00 | 427.00 | 423.00 | 426.00 | 409.84 | 1,473 |
| Nov 28, 2024 | 424.50 | 427.00 | 422.50 | 425.50 | 409.36 | 4,136 |
| Nov 27, 2024 | 420.00 | 424.00 | 417.50 | 424.00 | 407.92 | 2,200 |
| Nov 26, 2024 | 419.50 | 420.00 | 416.50 | 420.00 | 404.07 | 2,372 |
| Nov 25, 2024 | 422.00 | 425.00 | 420.50 | 422.00 | 406.00 | 2,115 |
| Nov 22, 2024 | 420.00 | 423.00 | 418.00 | 420.00 | 404.07 | 1,563 |
| Nov 21, 2024 | 420.50 | 422.50 | 417.50 | 419.50 | 403.59 | 3,454 |
| Nov 20, 2024 | 422.00 | 422.50 | 420.00 | 421.00 | 405.03 | 1,625 |
| Nov 19, 2024 | 421.00 | 423.50 | 417.50 | 420.50 | 404.55 | 1,529 |
| Nov 18, 2024 | 422.00 | 423.00 | 419.50 | 421.50 | 405.51 | 1,588 |
| Nov 15, 2024 | 420.50 | 424.50 | 418.50 | 422.00 | 406.00 | 1,958 |
| Nov 14, 2024 | 420.00 | 422.00 | 417.50 | 421.00 | 405.03 | 1,969 |
| Nov 13, 2024 | 416.00 | 419.50 | 415.00 | 419.00 | 403.11 | 2,834 |
| Nov 12, 2024 | 420.00 | 420.00 | 417.00 | 417.00 | 401.19 | 1,719 |
| Nov 11, 2024 | 422.00 | 422.00 | 419.00 | 420.00 | 404.07 | 1,735 |
| Nov 8, 2024 | 420.50 | 422.50 | 420.00 | 420.00 | 404.07 | 1,782 |
| Nov 7, 2024 | 420.00 | 423.50 | 418.50 | 418.50 | 402.63 | 2,068 |
| Nov 6, 2024 | 428.50 | 429.50 | 419.50 | 420.00 | 404.07 | 1,612 |
| Nov 5, 2024 | 423.00 | 424.00 | 419.00 | 423.50 | 407.44 | 2,425 |
| Nov 4, 2024 | 423.50 | 425.00 | 419.50 | 422.00 | 406.00 | 3,837 |
| Nov 1, 2024 | 422.00 | 425.00 | 421.00 | 421.00 | 405.03 | 1,434 |
| Oct 31, 2024 | 425.00 | 425.00 | 419.00 | 421.00 | 405.03 | 11,862 |
| Oct 30, 2024 | 427.50 | 427.50 | 422.50 | 424.00 | 407.92 | 3,839 |
| Oct 29, 2024 | 430.00 | 430.00 | 426.50 | 426.50 | 410.33 | 1,798 |
| Oct 28, 2024 | 425.50 | 430.50 | 424.00 | 427.00 | 410.81 | 3,025 |
| Oct 25, 2024 | 425.50 | 429.00 | 425.50 | 425.50 | 409.36 | 7,285 |
| Oct 24, 2024 | 429.50 | 430.00 | 424.00 | 424.00 | 407.92 | 2,795 |
| Oct 23, 2024 | 429.00 | 433.00 | 427.00 | 428.50 | 412.25 | 3,387 |
| Oct 22, 2024 | 427.00 | 429.00 | 425.50 | 428.00 | 411.77 | 1,646 |
| Oct 21, 2024 | 435.00 | 437.00 | 426.00 | 429.00 | 412.73 | 3,707 |
| Oct 18, 2024 | 428.50 | 437.00 | 428.00 | 435.00 | 418.50 | 5,042 |
| Oct 17, 2024 | 423.00 | 433.00 | 423.00 | 426.50 | 410.33 | 6,657 |
| Oct 16, 2024 | 422.50 | 425.00 | 419.00 | 423.50 | 407.44 | 4,461 |
| Oct 15, 2024 | 419.50 | 424.00 | 418.50 | 423.00 | 406.96 | 4,129 |
| Oct 14, 2024 | 419.50 | 421.00 | 416.50 | 419.00 | 403.11 | 3,104 |
| Oct 11, 2024 | 419.00 | 419.50 | 414.50 | 418.00 | 402.15 | 1,388 |
| Oct 10, 2024 | 415.00 | 416.00 | 412.50 | 414.50 | 398.78 | 1,853 |
| Oct 9, 2024 | 420.00 | 420.00 | 413.00 | 414.00 | 398.30 | 2,411 |
| Oct 8, 2024 | 414.00 | 420.00 | 413.00 | 417.00 | 401.19 | 2,239 |
| Oct 7, 2024 | 413.00 | 418.50 | 413.00 | 415.50 | 399.74 | 2,112 |
| Oct 4, 2024 | 413.50 | 416.50 | 410.50 | 410.50 | 394.93 | 2,908 |
| Oct 3, 2024 | 409.00 | 413.50 | 406.00 | 413.50 | 397.82 | 3,762 |
| Oct 2, 2024 | 410.00 | 414.00 | 407.00 | 407.00 | 391.56 | 3,117 |
| Oct 1, 2024 | 413.50 | 417.00 | 410.50 | 410.50 | 394.93 | 3,095 |
| Sep 30, 2024 | 418.00 | 419.50 | 413.00 | 414.50 | 398.78 | 2,766 |
| Sep 27, 2024 | 422.00 | 423.00 | 417.50 | 417.50 | 401.67 | 3,722 |
| Sep 26, 2024 | 417.00 | 421.00 | 417.00 | 420.00 | 404.07 | 2,786 |
| Sep 25, 2024 | 412.00 | 417.00 | 410.50 | 415.50 | 399.74 | 2,592 |
| Sep 24, 2024 | 411.50 | 415.00 | 410.00 | 411.00 | 395.41 | 1,829 |
| Sep 23, 2024 | 412.00 | 413.00 | 410.00 | 410.00 | 394.45 | 2,322 |
| Sep 20, 2024 | 413.50 | 416.00 | 410.00 | 411.00 | 395.41 | 3,081 |
| Sep 19, 2024 | 413.50 | 418.00 | 413.00 | 414.50 | 398.78 | 4,032 |
| Sep 18, 2024 | 414.50 | 415.50 | 410.00 | 413.00 | 397.34 | 13,310 |
| Sep 17, 2024 | 412.00 | 421.50 | 412.00 | 414.50 | 398.78 | 4,682 |
| Sep 16, 2024 | 410.00 | 414.00 | 409.00 | 411.00 | 395.41 | 2,918 |
| Sep 13, 2024 | 407.00 | 410.50 | 406.50 | 409.50 | 393.97 | 2,344 |
| Sep 12, 2024 | 407.00 | 408.50 | 405.50 | 407.00 | 391.56 | 1,996 |
| Sep 11, 2024 | 404.00 | 408.00 | 404.00 | 407.00 | 391.56 | 5,844 |
| Sep 10, 2024 | 410.00 | 410.00 | 405.00 | 405.00 | 389.64 | 5,911 |
| Sep 9, 2024 | 410.00 | 411.50 | 408.00 | 408.50 | 393.01 | 2,494 |
| Sep 6, 2024 | 415.00 | 415.50 | 410.00 | 410.00 | 394.45 | 2,741 |
| Sep 5, 2024 | 414.00 | 419.00 | 414.00 | 417.00 | 401.19 | 1,992 |
| Sep 4, 2024 | 416.00 | 418.00 | 413.50 | 415.50 | 399.74 | 3,634 |
| Sep 3, 2024 | 422.00 | 424.50 | 416.50 | 417.00 | 401.19 | 2,995 |
| Sep 2, 2024 | 419.50 | 423.50 | 419.00 | 423.00 | 406.96 | 2,132 |
| Aug 30, 2024 | 419.00 | 420.00 | 417.00 | 418.00 | 402.15 | 2,840 |
| Aug 29, 2024 | 420.50 | 421.50 | 418.00 | 418.00 | 402.15 | 1,518 |
| Aug 28, 2024 | 423.50 | 423.50 | 419.50 | 420.00 | 404.07 | 1,761 |
| Aug 27, 2024 | 422.00 | 423.00 | 418.00 | 421.00 | 405.03 | 2,121 |
| Aug 26, 2024 | 420.00 | 424.00 | 419.00 | 421.00 | 405.03 | 2,513 |
| Aug 23, 2024 | 423.50 | 423.50 | 417.00 | 419.50 | 403.59 | 2,279 |
| Aug 22, 2024 | 416.00 | 423.50 | 416.00 | 422.50 | 406.48 | 5,513 |
| Aug 21, 2024 | 423.00 | 423.00 | 415.00 | 415.00 | 399.26 | 5,081 |
| Aug 20, 2024 | 424.00 | 424.00 | 416.50 | 419.50 | 403.59 | 5,447 |
| Aug 19, 2024 | 426.00 | 426.00 | 421.00 | 422.50 | 406.48 | 2,454 |
| Aug 16, 2024 | 432.00 | 432.00 | 423.00 | 423.00 | 406.96 | 2,636 |
| Aug 15, 2024 | 426.00 | 430.00 | 426.00 | 429.00 | 412.73 | 2,159 |
| Aug 14, 2024 | 429.00 | 429.50 | 423.00 | 424.00 | 407.92 | 4,309 |
| Aug 13, 2024 | 428.00 | 431.50 | 428.00 | 430.50 | 414.17 | 779 |
| Aug 12, 2024 | 432.00 | 433.00 | 429.00 | 429.00 | 412.73 | 1,368 |
| Aug 9, 2024 | 433.00 | 433.00 | 427.00 | 430.50 | 414.17 | 1,695 |
| Aug 8, 2024 | 431.00 | 431.00 | 423.50 | 430.00 | 413.69 | 2,310 |
| Aug 7, 2024 | 424.50 | 431.50 | 423.00 | 429.50 | 413.21 | 2,400 |
| Aug 6, 2024 | 426.00 | 429.00 | 420.50 | 420.50 | 404.55 | 2,620 |
| Aug 5, 2024 | 425.00 | 426.00 | 418.50 | 423.00 | 406.96 | 5,012 |
| Aug 2, 2024 | 431.00 | 434.50 | 429.00 | 433.00 | 416.58 | 3,515 |
| Jul 31, 2024 | 438.50 | 440.00 | 432.50 | 434.00 | 417.54 | 2,420 |
| Jul 30, 2024 | 434.50 | 438.00 | 434.50 | 438.00 | 421.39 | 897 |
| Jul 29, 2024 | 436.00 | 440.00 | 432.50 | 434.50 | 418.02 | 2,161 |
| Jul 26, 2024 | 435.00 | 435.50 | 432.00 | 435.50 | 418.98 | 1,387 |
| Jul 25, 2024 | 435.00 | 437.50 | 433.00 | 435.00 | 418.50 | 2,053 |
| Jul 24, 2024 | 436.50 | 437.50 | 434.00 | 436.00 | 419.47 | 1,888 |
| Jul 23, 2024 | 435.50 | 438.00 | 435.50 | 437.00 | 420.43 | 1,362 |
| Jul 22, 2024 | 433.00 | 439.00 | 433.00 | 436.00 | 419.47 | 2,727 |
| Jul 19, 2024 | 436.00 | 439.50 | 433.50 | 433.50 | 417.06 | 2,148 |
| Jul 18, 2024 | 435.00 | 439.50 | 433.00 | 438.00 | 421.39 | 3,514 |
| Jul 17, 2024 | 435.50 | 439.00 | 432.50 | 435.50 | 418.98 | 2,386 |
| Jul 16, 2024 | 435.00 | 436.50 | 433.00 | 435.00 | 418.50 | 2,145 |
| Jul 15, 2024 | 436.00 | 437.50 | 433.50 | 437.50 | 420.91 | 2,282 |
| Jul 12, 2024 | 437.50 | 440.00 | 437.50 | 438.50 | 421.87 | 1,791 |
| Jul 11, 2024 | 437.50 | 438.50 | 434.50 | 438.50 | 421.87 | 1,473 |
| Jul 10, 2024 | 436.00 | 436.00 | 431.50 | 436.00 | 419.47 | 2,079 |
| Jul 9, 2024 | 430.50 | 433.50 | 429.50 | 433.50 | 417.06 | 3,367 |
| Jul 8, 2024 | 432.00 | 433.00 | 428.00 | 428.00 | 411.77 | 2,356 |
| Jul 5, 2024 | 434.00 | 436.50 | 430.00 | 432.00 | 415.62 | 2,686 |
| Jul 4, 2024 | 437.50 | 438.50 | 431.50 | 432.50 | 416.10 | 2,950 |
| Jul 3, 2024 | 430.00 | 436.00 | 429.50 | 436.00 | 419.47 | 2,533 |
| Jul 2, 2024 | 433.00 | 434.00 | 426.50 | 428.50 | 412.25 | 5,138 |
| Jul 1, 2024 | 436.00 | 438.00 | 431.50 | 434.50 | 418.02 | 8,752 |
| Jun 28, 2024 | 432.00 | 434.00 | 431.00 | 432.50 | 416.10 | 3,451 |
| Jun 27, 2024 | 435.00 | 436.00 | 430.50 | 430.50 | 414.17 | 4,412 |
| Jun 26, 2024 | 439.00 | 439.00 | 431.50 | 433.50 | 417.06 | 2,627 |
| Jun 25, 2024 | 441.50 | 441.50 | 437.00 | 437.50 | 420.91 | 2,682 |
| Jun 24, 2024 | 441.00 | 443.00 | 439.00 | 440.50 | 423.79 | 2,686 |
| Jun 21, 2024 | 443.00 | 443.00 | 439.00 | 440.00 | 423.31 | 3,985 |
| Jun 20, 2024 | 438.50 | 442.50 | 436.50 | 442.50 | 425.72 | 2,584 |
| Jun 19, 2024 | 440.50 | 440.50 | 437.50 | 438.50 | 421.87 | 2,272 |
| Jun 18, 2024 | 437.00 | 439.50 | 434.50 | 439.50 | 422.83 | 2,394 |
| Jun 17, 2024 | 436.00 | 438.00 | 434.50 | 436.50 | 419.95 | 3,735 |
| Jun 14, 2024 | 436.00 | 436.50 | 433.00 | 434.50 | 418.02 | 3,576 |
| Jun 13, 2024 | 440.50 | 440.50 | 436.00 | 436.00 | 419.47 | 3,524 |
| Jun 12, 2024 | 441.00 | 444.50 | 438.00 | 440.00 | 423.31 | 4,817 |
| Jun 11, 2024 | 443.00 | 443.00 | 438.50 | 442.00 | 425.24 | 3,559 |
| Jun 10, 2024 | 443.50 | 444.00 | 440.00 | 442.50 | 425.72 | 3,167 |
| Jun 7, 2024 | 451.00 | 453.50 | 443.50 | 443.50 | 426.68 | 6,204 |
| Jun 6, 2024 | 437.00 | 449.50 | 436.00 | 449.50 | 432.45 | 9,443 |
| Jun 5, 2024 | 434.00 | 439.00 | 434.00 | 436.50 | 419.95 | 6,290 |
| Jun 4, 2024 | 436.00 | 437.00 | 432.00 | 434.00 | 417.54 | 4,177 |
| Jun 3, 2024 | 437.50 | 438.00 | 431.00 | 435.50 | 418.98 | 6,896 |
| May 31, 2024 | 442.50 | 442.50 | 434.00 | 434.00 | 417.54 | 122,536 |
| May 30, 2024 | 435.00 | 440.50 | 433.50 | 440.50 | 423.79 | 6,381 |
| May 29, 2024 | 442.00 | 442.00 | 434.50 | 436.00 | 419.47 | 6,270 |
| May 28, 2024 | 441.50 | 444.50 | 439.00 | 443.50 | 426.68 | 8,374 |
| May 27, 2024 | 434.50 | 439.50 | 432.00 | 439.50 | 422.83 | 4,427 |
| May 24, 2024 | 439.50 | 440.00 | 430.50 | 434.00 | 417.54 | 7,857 |
| May 23, 2024 | 442.00 | 443.50 | 439.00 | 441.00 | 424.28 | 5,981 |
| May 22, 2024 | 447.50 | 448.50 | 442.00 | 442.50 | 425.72 | 6,766 |
| May 21, 2024 | 455.00 | 455.50 | 444.00 | 448.50 | 431.49 | 9,659 |
| May 17, 2024 | 458.00 | 460.00 | 455.00 | 457.50 | 440.15 | 2,746 |
| May 16, 2024 | 458.00 | 458.50 | 454.50 | 458.00 | 440.63 | 3,660 |
| May 15, 2024 | 458.00 | 458.50 | 452.00 | 458.00 | 440.63 | 6,053 |
| May 14, 2024 | 463.00 | 463.00 | 459.00 | 459.00 | 441.59 | 1,900 |
| May 13, 2024 | 465.00 | 468.50 | 459.00 | 462.00 | 444.48 | 4,491 |
| May 10, 2024 | 465.00 | 465.00 | 460.00 | 464.00 | 446.40 | 3,449 |
Related Tickers
BLKB.SW Basellandschaftliche Kantonalbank
924.00
+0.22%
TKBP.SW Thurgauer Kantonalbank
147.50
+0.34%
BSKP.SW Basler Kantonalbank
77.00
+0.79%
GLKBN.SW Glarner Kantonalbank
22.00
0.00%
BEKN.SW Berner Kantonalbank AG
250.00
-0.99%
BCVN.SW Banque Cantonale Vaudoise
99.80
-0.50%
BCGE.SW Banque Cantonale de Genève SA
246.00
+0.82%
LLBN.SW Liechtensteinische Landesbank Aktiengesellschaft
78.60
+1.03%
LUKN.SW Luzerner Kantonalbank AG
68.80
0.00%
PPERF PT Bank Mandiri (Persero) Tbk
0.3004
0.00%