Swiss - Delayed Quote CHF

Banque Cantonale Vaudoise (BCVN.SW)

Compare
86.20
-0.90
(-1.03%)
At close: January 10 at 5:30:32 PM GMT+1
Currency in CHF
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 87.15 87.65 86.05 86.20 86.20 73,661
Jan 9, 2025 85.70 87.70 85.60 87.10 87.10 64,207
Jan 8, 2025 86.05 87.00 85.40 85.85 85.85 111,779
Jan 7, 2025 85.85 86.80 85.50 86.20 86.20 86,055
Jan 6, 2025 85.80 85.95 84.85 85.85 85.85 70,061
Jan 3, 2025 84.00 84.95 83.50 84.95 84.95 67,128
Dec 30, 2024 83.20 83.50 83.05 83.50 83.50 25,937
Dec 27, 2024 83.00 83.40 82.80 83.25 83.25 48,077
Dec 23, 2024 82.50 83.15 82.10 82.45 82.45 32,553
Dec 20, 2024 81.00 82.70 80.80 82.15 82.15 147,550
Dec 19, 2024 81.70 82.30 81.25 81.90 81.90 55,629
Dec 18, 2024 82.55 82.75 82.20 82.20 82.20 70,707
Dec 17, 2024 82.70 83.30 82.25 82.70 82.70 96,335
Dec 16, 2024 80.70 85.00 80.70 84.00 84.00 176,087
Dec 13, 2024 81.95 82.50 79.75 81.05 81.05 243,718
Dec 12, 2024 88.30 88.60 79.15 79.50 79.50 354,662
Dec 11, 2024 88.50 89.25 88.30 88.45 88.45 72,851
Dec 10, 2024 88.70 89.15 88.40 88.95 88.95 41,398
Dec 9, 2024 88.85 89.00 88.30 88.70 88.70 35,881
Dec 6, 2024 88.75 89.05 88.50 88.85 88.85 35,975
Dec 5, 2024 87.55 88.75 87.55 88.75 88.75 43,797
Dec 4, 2024 87.50 88.00 87.10 88.00 88.00 67,653
Dec 3, 2024 87.35 87.90 86.90 87.65 87.65 52,135
Dec 2, 2024 87.00 87.80 86.85 87.20 87.20 52,884
Nov 29, 2024 87.30 87.75 87.00 87.45 87.45 98,897
Nov 28, 2024 88.10 88.20 86.85 87.15 87.15 39,095
Nov 27, 2024 87.90 87.90 86.80 87.25 87.25 89,964
Nov 26, 2024 89.70 89.70 87.75 87.80 87.80 68,848
Nov 25, 2024 88.15 90.10 87.55 90.10 90.10 205,210
Nov 22, 2024 87.40 88.05 86.65 88.05 88.05 59,102
Nov 21, 2024 87.20 87.50 86.65 86.95 86.95 44,164
Nov 20, 2024 87.50 87.65 87.20 87.25 87.25 27,438
Nov 19, 2024 87.60 87.90 86.40 87.30 87.30 38,869
Nov 18, 2024 87.70 87.85 87.25 87.65 87.65 54,039
Nov 15, 2024 87.70 88.65 87.55 87.60 87.60 68,214
Nov 14, 2024 87.40 88.25 87.40 87.70 87.70 42,234
Nov 13, 2024 87.70 88.05 86.85 87.50 87.50 45,921
Nov 12, 2024 87.60 88.15 87.30 87.75 87.75 36,346
Nov 11, 2024 87.80 88.45 87.65 88.15 88.15 44,418
Nov 8, 2024 87.15 87.50 86.80 87.20 87.20 47,882
Nov 7, 2024 86.20 87.55 86.20 87.00 87.00 63,158
Nov 6, 2024 86.50 87.30 85.55 86.00 86.00 53,874
Nov 5, 2024 85.45 86.05 85.25 86.05 86.05 49,195
Nov 4, 2024 85.80 86.25 85.35 85.45 85.45 49,328
Nov 1, 2024 86.00 86.50 85.90 85.90 85.90 37,611
Oct 31, 2024 87.00 87.20 86.00 86.10 86.10 72,884
Oct 30, 2024 88.60 88.60 87.30 87.30 87.30 43,490
Oct 29, 2024 89.75 89.95 88.40 88.75 88.75 53,396
Oct 28, 2024 88.95 89.80 88.60 89.35 89.35 41,271
Oct 25, 2024 88.75 89.50 88.50 88.70 88.70 34,023
Oct 24, 2024 89.10 89.75 88.80 88.80 88.80 34,535
Oct 23, 2024 89.60 89.90 89.05 89.20 89.20 37,885
Oct 22, 2024 89.55 89.90 89.10 89.40 89.40 33,061
Oct 21, 2024 90.80 91.20 89.70 89.75 89.75 55,462
Oct 18, 2024 89.75 91.55 89.60 90.85 90.85 64,601
Oct 17, 2024 89.40 90.30 89.25 89.85 89.85 46,113
Oct 16, 2024 88.30 89.10 87.75 89.10 89.10 49,675
Oct 15, 2024 89.35 89.60 88.40 88.90 88.90 51,336
Oct 14, 2024 88.75 89.40 88.60 89.10 89.10 49,540
Oct 11, 2024 88.80 89.45 88.40 88.60 88.60 31,464
Oct 10, 2024 88.75 89.10 88.05 88.75 88.75 47,747
Oct 9, 2024 88.80 89.55 88.70 88.95 88.95 56,987
Oct 8, 2024 88.30 88.95 88.00 88.35 88.35 33,253
Oct 7, 2024 88.40 89.20 88.35 88.80 88.80 51,097
Oct 4, 2024 87.35 88.35 87.10 88.35 88.35 50,091
Oct 3, 2024 87.00 87.65 86.40 87.45 87.45 69,198
Oct 2, 2024 86.75 87.20 86.45 86.85 86.85 39,338
Oct 1, 2024 87.50 87.80 86.55 87.05 87.05 66,874
Sep 30, 2024 88.25 88.30 87.10 87.35 87.35 72,944
Sep 27, 2024 88.45 88.70 87.90 88.25 88.25 36,406
Sep 26, 2024 87.75 88.90 87.65 88.25 88.25 65,131
Sep 25, 2024 86.95 88.05 86.95 87.55 87.55 39,782
Sep 24, 2024 86.70 87.50 86.70 86.90 86.90 32,708
Sep 23, 2024 86.75 87.15 86.35 86.60 86.60 48,615
Sep 20, 2024 88.20 88.30 86.90 87.05 87.05 149,014
Sep 19, 2024 89.40 89.55 88.50 88.50 88.50 51,836
Sep 18, 2024 89.00 89.35 87.80 88.10 88.10 38,687
Sep 17, 2024 89.20 89.55 88.50 88.80 88.80 58,933
Sep 16, 2024 88.35 89.25 88.35 89.15 89.15 36,168
Sep 13, 2024 88.40 89.15 88.25 88.70 88.70 31,286
Sep 12, 2024 87.90 88.60 87.85 88.40 88.40 51,554
Sep 11, 2024 87.30 88.25 86.70 87.65 87.65 58,016
Sep 10, 2024 88.60 88.90 87.50 87.50 87.50 69,877
Sep 9, 2024 89.00 89.25 88.10 88.50 88.50 34,762
Sep 6, 2024 90.25 90.25 88.50 88.50 88.50 31,928
Sep 5, 2024 89.15 90.50 89.00 90.25 90.25 46,304
Sep 4, 2024 89.50 89.50 88.60 89.20 89.20 44,837
Sep 3, 2024 91.00 91.50 90.05 90.30 90.30 44,366
Sep 2, 2024 90.80 91.50 90.60 91.35 91.35 18,757
Aug 30, 2024 90.95 91.25 90.45 90.90 90.90 76,944
Aug 29, 2024 90.90 91.20 90.40 90.75 90.75 32,774
Aug 28, 2024 91.15 91.25 90.50 91.00 91.00 46,324
Aug 27, 2024 91.60 91.95 90.50 91.05 91.05 33,380
Aug 26, 2024 91.85 91.85 90.80 91.45 91.45 32,425
Aug 23, 2024 92.00 92.55 91.60 92.05 92.05 39,019
Aug 22, 2024 92.95 92.95 90.55 91.40 91.40 51,111
Aug 21, 2024 91.80 92.45 91.65 91.95 91.95 59,879
Aug 20, 2024 93.00 93.25 91.80 92.05 92.05 31,485
Aug 19, 2024 93.40 93.55 92.80 92.85 92.85 27,143
Aug 16, 2024 94.35 94.75 92.85 93.40 93.40 37,847
Aug 15, 2024 92.95 94.25 92.75 93.95 93.95 22,166
Aug 14, 2024 93.15 93.40 92.20 92.90 92.90 49,056
Aug 13, 2024 92.60 93.10 92.45 92.85 92.85 17,719
Aug 12, 2024 93.00 93.00 92.35 92.40 92.40 14,834
Aug 9, 2024 92.85 93.20 91.95 92.65 92.65 18,754
Aug 8, 2024 92.65 92.70 91.40 92.50 92.50 30,224
Aug 7, 2024 90.60 93.15 90.20 92.90 92.90 77,744
Aug 6, 2024 90.50 91.05 89.30 89.70 89.70 42,022
Aug 5, 2024 90.00 90.25 89.00 89.95 89.95 58,160
Aug 2, 2024 93.00 93.05 91.10 91.40 91.40 48,668
Jul 31, 2024 93.05 94.30 93.05 93.40 93.40 57,758
Jul 30, 2024 93.00 93.40 92.60 93.05 93.05 26,924
Jul 29, 2024 93.30 93.60 92.55 92.80 92.80 22,249
Jul 26, 2024 92.30 93.05 92.25 93.00 93.00 43,210
Jul 25, 2024 93.60 93.60 91.80 92.50 92.50 54,713
Jul 24, 2024 94.65 94.65 93.90 93.90 93.90 28,162
Jul 23, 2024 94.90 94.95 94.40 94.80 94.80 23,202
Jul 22, 2024 93.60 95.50 93.35 95.35 95.35 63,403
Jul 19, 2024 95.30 95.30 93.50 93.50 93.50 46,124
Jul 18, 2024 95.95 95.95 95.20 95.45 95.45 44,486
Jul 17, 2024 95.15 95.50 94.30 95.45 95.45 51,878
Jul 16, 2024 96.00 96.50 94.75 95.20 95.20 27,395
Jul 15, 2024 97.10 97.10 95.50 95.90 95.90 26,588
Jul 12, 2024 97.00 97.45 96.50 97.10 97.10 34,825
Jul 11, 2024 97.00 97.35 96.75 96.95 96.95 34,895
Jul 10, 2024 96.80 96.85 95.90 96.85 96.85 31,299
Jul 9, 2024 95.20 96.00 95.00 96.00 96.00 41,469
Jul 8, 2024 95.90 96.30 95.15 95.15 95.15 24,184
Jul 5, 2024 95.90 96.80 95.75 96.25 96.25 35,562
Jul 4, 2024 95.70 96.00 94.95 95.85 95.85 38,113
Jul 3, 2024 94.80 96.20 94.70 95.70 95.70 37,718
Jul 2, 2024 96.25 96.25 94.50 94.70 94.70 41,513
Jul 1, 2024 96.50 96.95 95.60 96.50 96.50 51,581
Jun 28, 2024 95.60 96.20 95.25 95.35 95.35 58,862
Jun 27, 2024 96.60 96.70 95.20 95.20 95.20 66,862
Jun 26, 2024 97.00 97.45 96.05 96.65 96.65 64,088
Jun 25, 2024 96.95 96.95 96.50 96.95 96.95 35,052
Jun 24, 2024 96.50 96.75 95.75 96.75 96.75 61,810
Jun 21, 2024 97.95 98.25 96.00 96.55 96.55 144,996
Jun 20, 2024 96.80 98.25 96.80 98.25 98.25 56,557
Jun 19, 2024 96.60 97.00 96.10 96.90 96.90 49,328
Jun 18, 2024 96.00 96.85 95.70 96.85 96.85 50,386
Jun 17, 2024 94.25 95.90 94.20 95.90 95.90 60,999
Jun 14, 2024 93.85 94.60 92.80 94.60 94.60 48,728
Jun 13, 2024 95.90 95.95 93.05 93.95 93.95 66,294
Jun 12, 2024 95.45 96.50 95.35 95.90 95.90 43,021
Jun 11, 2024 95.65 95.90 94.70 95.60 95.60 48,829
Jun 10, 2024 96.05 96.15 95.50 95.70 95.70 78,102
Jun 7, 2024 95.80 96.80 95.80 96.20 96.20 54,771
Jun 6, 2024 95.05 96.10 94.95 95.80 95.80 64,095
Jun 5, 2024 94.70 95.80 94.70 95.40 95.40 55,151
Jun 4, 2024 94.50 95.15 94.05 94.65 94.65 54,269
Jun 3, 2024 96.25 96.25 93.90 94.40 94.40 99,948
May 31, 2024 95.10 95.10 94.05 95.05 95.05 184,773
May 30, 2024 93.65 94.85 93.40 94.85 94.85 64,194
May 29, 2024 93.20 93.70 92.80 93.70 93.70 76,614
May 28, 2024 93.55 93.85 93.05 93.25 93.25 31,894
May 27, 2024 92.75 93.70 92.75 93.60 93.60 39,762
May 24, 2024 92.80 94.50 92.55 92.90 92.90 72,668
May 23, 2024 93.35 93.55 92.80 92.80 92.80 61,233
May 22, 2024 94.40 94.50 92.50 93.35 93.35 49,255
May 21, 2024 93.80 94.10 93.05 94.10 94.10 58,665
May 17, 2024 93.75 94.40 93.50 93.85 93.85 55,295
May 16, 2024 94.00 94.50 92.85 93.50 93.50 71,207
May 15, 2024 95.45 95.70 93.95 94.00 94.00 94,334
May 14, 2024 95.35 95.65 94.80 95.45 95.45 37,243
May 13, 2024 96.05 96.40 94.80 95.40 95.40 33,165
May 10, 2024 95.20 96.70 95.20 96.30 96.30 54,133
May 8, 2024 95.80 96.10 94.25 94.70 94.70 88,138
May 7, 2024 95.30 96.05 95.00 95.75 95.75 76,747
May 6, 2024 95.65 95.65 94.75 95.00 95.00 64,283
May 3, 2024 95.00 96.40 94.85 95.20 95.20 49,135
May 2, 2024 95.95 96.20 94.75 94.90 94.90 80,036
Apr 30, 2024 96.60 97.10 96.20 96.20 96.20 77,473
Apr 29, 2024 4.30 Dividend
Apr 29, 2024 98.95 98.95 95.75 96.20 96.20 108,489
Apr 26, 2024 100.00 100.40 99.10 99.85 95.55 96,037
Apr 25, 2024 100.60 100.80 99.15 99.55 95.26 39,668
Apr 24, 2024 101.50 101.50 100.20 100.60 96.27 42,752
Apr 23, 2024 100.50 101.40 99.45 101.40 97.03 86,231
Apr 22, 2024 100.60 101.20 100.10 100.40 96.08 58,103
Apr 19, 2024 99.90 100.80 99.50 100.60 96.27 25,901
Apr 18, 2024 99.90 101.00 99.80 100.30 95.98 37,002
Apr 17, 2024 99.30 100.50 99.30 99.60 95.31 51,734
Apr 16, 2024 100.80 101.00 99.35 99.35 95.07 56,578
Apr 15, 2024 102.00 102.60 101.30 101.30 96.94 78,316
Apr 12, 2024 100.60 102.40 100.60 101.30 96.94 85,072
Apr 11, 2024 99.90 100.60 99.90 100.60 96.27 53,298
Apr 10, 2024 100.40 100.70 99.50 100.10 95.79 59,627
Apr 9, 2024 101.10 101.60 99.60 99.60 95.31 56,543
Apr 8, 2024 100.40 101.20 100.10 100.90 96.55 52,471
Apr 5, 2024 101.00 101.10 99.60 100.00 95.69 71,756
Apr 4, 2024 101.70 102.00 100.80 101.30 96.94 115,741
Apr 3, 2024 104.50 104.80 97.25 99.80 95.50 160,655
Apr 2, 2024 105.00 105.80 104.60 104.60 100.10 57,728
Mar 28, 2024 105.30 105.30 104.10 104.80 100.29 67,367
Mar 27, 2024 104.50 105.20 104.00 105.10 100.57 50,144
Mar 26, 2024 105.00 105.30 104.40 104.40 99.90 64,324
Mar 25, 2024 104.00 105.10 104.00 105.10 100.57 40,761
Mar 22, 2024 105.50 105.90 103.50 104.20 99.71 64,908
Mar 21, 2024 105.20 105.80 104.80 105.50 100.96 48,756
Mar 20, 2024 105.10 105.80 105.00 105.00 100.48 47,375
Mar 19, 2024 104.40 105.20 104.40 105.20 100.67 40,546
Mar 18, 2024 104.30 104.50 103.30 104.40 99.90 38,890
Mar 15, 2024 103.70 104.30 103.60 104.20 99.71 90,002
Mar 14, 2024 104.00 104.70 103.20 104.10 99.62 62,220
Mar 13, 2024 104.30 104.80 104.00 104.50 100.00 41,253
Mar 12, 2024 104.50 105.00 103.80 104.10 99.62 46,647
Mar 11, 2024 105.80 106.30 104.30 104.70 100.19 50,196
Mar 8, 2024 106.20 106.50 105.20 105.80 101.24 39,606
Mar 7, 2024 105.30 106.00 104.80 105.80 101.24 49,836
Mar 6, 2024 105.00 105.30 104.40 105.00 100.48 42,818
Mar 5, 2024 103.80 105.10 103.80 104.70 100.19 36,147
Mar 4, 2024 103.50 104.30 102.70 104.30 99.81 48,954
Mar 1, 2024 105.70 106.30 103.70 104.30 99.81 87,509
Feb 29, 2024 107.20 108.40 105.90 105.90 101.34 148,398
Feb 28, 2024 108.00 108.20 107.40 107.60 102.97 38,600
Feb 27, 2024 108.20 108.20 107.00 107.70 103.06 39,136
Feb 26, 2024 108.60 108.90 108.00 108.20 103.54 30,219
Feb 23, 2024 108.60 109.10 107.90 108.70 104.02 31,979
Feb 22, 2024 108.30 108.70 107.50 107.90 103.25 36,814
Feb 21, 2024 107.90 108.40 107.40 107.70 103.06 41,963
Feb 20, 2024 107.10 108.80 107.10 108.10 103.44 46,052
Feb 19, 2024 106.90 107.80 105.90 106.90 102.30 46,888
Feb 16, 2024 106.00 106.90 105.80 106.50 101.91 53,977
Feb 15, 2024 105.90 106.50 105.50 106.00 101.44 49,402
Feb 14, 2024 105.00 106.40 105.00 105.70 101.15 36,045
Feb 13, 2024 106.30 107.00 105.00 105.50 100.96 37,799
Feb 12, 2024 106.40 106.40 105.00 105.80 101.24 49,188
Feb 9, 2024 105.20 107.30 105.00 106.00 101.44 81,939
Feb 8, 2024 110.70 110.90 104.10 106.50 101.91 103,333
Feb 7, 2024 109.80 110.00 108.00 108.60 103.92 45,176
Feb 6, 2024 110.50 110.90 109.90 110.20 105.45 43,903
Feb 5, 2024 110.60 111.20 110.00 110.50 105.74 34,929
Feb 2, 2024 110.30 111.50 110.00 110.40 105.65 28,625
Feb 1, 2024 110.60 111.10 109.60 109.80 105.07 47,627
Jan 31, 2024 111.40 112.50 110.40 110.80 106.03 58,000
Jan 30, 2024 110.80 111.70 110.50 111.10 106.32 42,549
Jan 29, 2024 110.50 110.90 110.00 110.60 105.84 29,652
Jan 26, 2024 109.40 110.50 109.40 110.10 105.36 32,170
Jan 25, 2024 109.70 110.90 109.30 109.80 105.07 35,874
Jan 24, 2024 111.10 111.20 109.90 109.90 105.17 35,207
Jan 23, 2024 111.50 112.10 110.50 110.90 106.12 31,629
Jan 22, 2024 110.70 111.30 110.20 111.30 106.51 55,887
Jan 19, 2024 110.70 110.70 109.50 110.20 105.45 22,577
Jan 18, 2024 111.10 111.10 109.40 110.10 105.36 34,825
Jan 17, 2024 110.80 111.60 109.90 111.30 106.51 55,990
Jan 16, 2024 110.10 110.90 109.70 110.90 106.12 42,703
Jan 15, 2024 109.90 110.10 109.40 110.10 105.36 37,384
Jan 12, 2024 108.40 109.90 108.10 109.60 104.88 46,046
Jan 11, 2024 108.90 109.10 107.70 108.00 103.35 46,963
Jan 10, 2024 109.10 109.50 108.40 108.70 104.02 36,604

Related Tickers

VATN.SW Valiant Holding AG
108.60
0.00%
 
BLKB.SW Basellandschaftliche Kantonalbank
880.00
+0.23%
 
CMBN.SW Cembra Money Bank AG
85.80
-0.46%
 
LLBN.SW Liechtensteinische Landesbank Aktiengesellschaft
71.20
-1.39%
 
SGKN.SW St. Galler Kantonalbank AG
449.50
-0.55%
 
LUKN.SW Luzerner Kantonalbank AG
68.20
+0.59%
 
DNB.OL DNB Bank ASA
229.40
+0.39%
 
AZA.ST Avanza Bank Holding AB (publ)
270.60
-1.20%
 
SEB-A.ST Skandinaviska Enskilda Banken AB (publ)
155.15
-0.03%
 
RPFG Rainier Pacific Financial Group Inc.
0.0016
0.00%