Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Swiss - Delayed Quote CHF

Castle Private Equity AG (CPEN.SW)

Compare

4.2000

0.0000

(0.00%)

As of February 25 at 1:58:27 PM GMT+1. Market Open.

Currency in CHF

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 26, 2025	4.2000	4.2000	4.2000	4.2000	4.2000	-
Feb 25, 2025	4.2000	4.2000	4.2000	4.2000	4.2000	2,090
Feb 24, 2025	4.1800	4.2000	4.1400	4.1800	4.1800	6,505
Feb 21, 2025	4.1400	4.1400	4.1400	4.1400	4.1400	1,000
Feb 20, 2025	4.1000	4.1000	4.1000	4.1000	4.1000	-
Feb 19, 2025	4.0000	4.0000	4.0000	4.0000	4.0000	-
Feb 18, 2025	4.0000	4.0000	4.0000	4.0000	4.0000	461
Feb 17, 2025	4.0000	4.0000	4.0000	4.0000	4.0000	500
Feb 14, 2025	4.1400	4.1400	4.1400	4.1400	4.1400	-
Feb 13, 2025	4.1400	4.1400	4.1400	4.1400	4.1400	-
Feb 12, 2025	4.1600	4.1600	4.1600	4.1600	4.1600	2,328
Feb 11, 2025	4.1000	4.1000	4.1000	4.1000	4.1000	-
Feb 10, 2025	3.9800	3.9800	3.9800	3.9800	3.9800	-
Feb 7, 2025	3.9800	3.9800	3.9800	3.9800	3.9800	-
Feb 6, 2025	3.9200	3.9800	3.8000	3.9800	3.9800	2,672
Feb 5, 2025	4.1400	4.1400	4.1400	4.1400	4.1400	-
Feb 4, 2025	3.9800	4.1400	3.9800	4.1400	4.1400	5,585
Feb 3, 2025	4.1400	4.1400	4.1400	4.1400	4.1400	-
Jan 31, 2025	4.1400	4.1400	4.1400	4.1400	4.1400	-
Jan 30, 2025	4.1400	4.1400	4.1400	4.1400	4.1400	2
Jan 29, 2025	4.1600	4.1600	4.1600	4.1600	4.1600	35
Jan 28, 2025	4.1800	4.1800	4.1800	4.1800	4.1800	-
Jan 27, 2025	4.1800	4.1800	4.1800	4.1800	4.1800	-
Jan 24, 2025	4.1000	4.2000	4.1000	4.2000	4.2000	2,500
Jan 23, 2025	4.0800	4.1000	4.0800	4.1000	4.1000	2,500
Jan 22, 2025	4.0000	4.0000	4.0000	4.0000	4.0000	-
Jan 21, 2025	4.0000	4.0000	4.0000	4.0000	4.0000	2,000
Jan 20, 2025	3.9800	3.9800	3.9800	3.9800	3.9800	2,087
Jan 17, 2025	4.0000	4.0000	4.0000	4.0000	4.0000	-
Jan 16, 2025	4.0000	4.0000	4.0000	4.0000	4.0000	-
Jan 15, 2025	4.0000	4.0000	4.0000	4.0000	4.0000	-
Jan 14, 2025	4.0200	4.0200	4.0200	4.0200	4.0200	40
Jan 13, 2025	4.0000	4.0000	4.0000	4.0000	4.0000	10
Jan 10, 2025	3.8600	3.8600	3.8600	3.8600	3.8600	-
Jan 9, 2025	3.9800	3.9800	3.8600	3.8600	3.8600	4,800
Jan 8, 2025	3.9800	3.9800	3.9800	3.9800	3.9800	-
Jan 7, 2025	3.9800	3.9800	3.9800	3.9800	3.9800	-
Jan 6, 2025	3.9800	3.9800	3.9800	3.9800	3.9800	-
Jan 3, 2025	3.9800	3.9800	3.9800	3.9800	3.9800	-
Dec 30, 2024	3.8000	3.8000	3.8000	3.8000	3.8000	-
Dec 27, 2024	3.8000	3.8000	3.8000	3.8000	3.8000	-
Dec 23, 2024	3.8000	3.8000	3.8000	3.8000	3.8000	-
Dec 20, 2024	3.8000	3.8000	3.8000	3.8000	3.8000	-
Dec 19, 2024	3.7800	3.7800	3.7800	3.7800	3.7800	60
Dec 18, 2024	3.8600	3.8600	3.8600	3.8600	3.8600	2,600
Dec 17, 2024	3.8400	3.8400	3.8400	3.8400	3.8400	11
Dec 16, 2024	3.8400	3.8400	3.8400	3.8400	3.8400	1,000
Dec 13, 2024	4.0000	4.0000	4.0000	4.0000	4.0000	250
Dec 12, 2024	3.9000	3.9000	3.9000	3.9000	3.9000	-
Dec 11, 2024	3.9000	3.9000	3.9000	3.9000	3.9000	-
Dec 10, 2024	3.9000	3.9000	3.9000	3.9000	3.9000	-
Dec 9, 2024	3.9000	3.9000	3.9000	3.9000	3.9000	-
Dec 6, 2024	3.9000	3.9000	3.9000	3.9000	3.9000	-
Dec 5, 2024	3.9000	3.9000	3.9000	3.9000	3.9000	450
Dec 4, 2024	3.8200	3.8200	3.8200	3.8200	3.8200	-
Dec 3, 2024	3.8200	3.8200	3.8200	3.8200	3.8200	1,375
Dec 2, 2024	3.9800	3.9800	3.9800	3.9800	3.9800	-
Nov 29, 2024	3.9800	3.9800	3.9800	3.9800	3.9800	-
Nov 28, 2024	3.9800	3.9800	3.9800	3.9800	3.9800	-
Nov 27, 2024	3.9600	3.9800	3.9600	3.9800	3.9800	16,176
Nov 26, 2024	3.9600	3.9600	3.9600	3.9600	3.9600	15
Nov 25, 2024	3.6800	3.6800	3.6800	3.6800	3.6800	-
Nov 22, 2024	3.8200	3.8200	3.6800	3.6800	3.6800	1,815
Nov 21, 2024	3.6600	3.6600	3.6400	3.6400	3.6400	8,050
Nov 20, 2024	3.6800	3.8200	3.6800	3.8200	3.8200	5,781
Nov 19, 2024	3.6800	3.6800	3.6800	3.6800	3.6800	-
Nov 18, 2024	3.8000	3.8200	3.6600	3.6600	3.6600	24,231
Nov 15, 2024	4.0000	4.0000	4.0000	4.0000	4.0000	-
Nov 14, 2024	3.9800	4.0000	3.9800	4.0000	4.0000	5,824
Nov 13, 2024	3.8000	3.8000	3.8000	3.8000	3.8000	-
Nov 12, 2024	3.8000	3.8000	3.8000	3.8000	3.8000	-
Nov 11, 2024	3.8000	3.8000	3.8000	3.8000	3.8000	100
Nov 8, 2024	3.7400	3.7400	3.7400	3.7400	3.7400	-
Nov 7, 2024	3.7400	3.7400	3.7400	3.7400	3.7400	269
Nov 6, 2024	3.9800	3.9800	3.9800	3.9800	3.9800	650
Nov 5, 2024	3.6800	3.6800	3.6800	3.6800	3.6800	-
Nov 4, 2024	3.6800	3.6800	3.6800	3.6800	3.6800	-
Nov 1, 2024	3.6800	3.6800	3.6800	3.6800	3.6800	-
Oct 31, 2024	3.6800	3.6800	3.6800	3.6800	3.6800	-
Oct 30, 2024	3.6800	3.6800	3.6800	3.6800	3.6800	2,100
Oct 29, 2024	3.7400	3.7400	3.7400	3.7400	3.7400	22
Oct 28, 2024	3.7400	3.7400	3.7400	3.7400	3.7400	4,553
Oct 25, 2024	3.7400	3.7400	3.7400	3.7400	3.7400	-
Oct 24, 2024	3.8200	3.8200	3.7400	3.7400	3.7400	6,700
Oct 23, 2024	4.0800	4.0800	4.0800	4.0800	4.0800	870
Oct 22, 2024	4.0000	4.0000	4.0000	4.0000	4.0000	-
Oct 21, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Oct 18, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Oct 17, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Oct 16, 2024	4.1200	4.1200	4.1200	4.1200	4.1200	-
Oct 15, 2024	4.1200	4.1200	4.1200	4.1200	4.1200	-
Oct 14, 2024	4.1800	4.1800	4.1800	4.1800	4.1800	-
Oct 11, 2024	3.8400	4.1800	3.8200	4.1800	4.1800	1,966
Oct 10, 2024	3.9600	3.9600	3.9000	3.9000	3.9000	3,604
Oct 9, 2024	3.9200	3.9200	3.9200	3.9200	3.9200	3,000
Oct 8, 2024	3.9600	3.9600	3.9400	3.9600	3.9600	3,854
Oct 7, 2024	4.0200	4.0800	4.0000	4.0000	4.0000	4,000
Oct 4, 2024	4.0400	4.0400	4.0200	4.0200	4.0200	1,600
Oct 3, 2024	4.0400	4.0400	4.0400	4.0400	4.0400	3,000
Oct 2, 2024	4.2000	4.2000	4.1000	4.1000	4.1000	1,959
Oct 1, 2024	4.2800	4.2800	4.1000	4.2800	4.2800	1,209
Sep 30, 2024	4.1000	4.1000	4.0600	4.0600	4.0600	1,045
Sep 27, 2024	4.2000	4.3000	4.2000	4.2000	4.2000	3,419
Sep 26, 2024	4.3000	4.3000	4.2000	4.2000	4.2000	1,200
Sep 25, 2024	4.3600	4.3600	4.3000	4.3000	4.3000	800
Sep 24, 2024	4.2600	4.2600	4.2600	4.2600	4.2600	3,572
Sep 23, 2024	4.3000	4.3000	4.3000	4.3000	4.3000	182
Sep 20, 2024	4.3000	4.3000	4.3000	4.3000	4.3000	19
Sep 19, 2024	4.3000	4.3000	4.3000	4.3000	4.3000	3,357
Sep 18, 2024	4.2400	4.2400	4.2400	4.2400	4.2400	-
Sep 17, 2024	4.2400	4.2400	4.2400	4.2400	4.2400	-
Sep 16, 2024	4.2400	4.2400	4.2400	4.2400	4.2400	850
Sep 13, 2024	4.2400	4.2400	4.2400	4.2400	4.2400	-
Sep 12, 2024	4.2400	4.2400	4.2400	4.2400	4.2400	400
Sep 11, 2024	4.3000	4.3000	4.3000	4.3000	4.3000	145
Sep 10, 2024	4.3000	4.3000	4.3000	4.3000	4.3000	-
Sep 9, 2024	4.3000	4.3000	4.3000	4.3000	4.3000	89
Sep 6, 2024	4.2800	4.3000	4.2800	4.3000	4.3000	487
Sep 5, 2024	4.3000	4.3000	4.3000	4.3000	4.3000	-
Sep 4, 2024	4.3000	4.3000	4.3000	4.3000	4.3000	220
Sep 3, 2024	4.3000	4.3000	4.3000	4.3000	4.3000	19
Sep 2, 2024	4.3000	4.3000	4.2800	4.2800	4.2800	1,182
Aug 30, 2024	4.2800	4.2800	4.2800	4.2800	4.2800	404
Aug 29, 2024	4.2800	4.3000	4.2800	4.3000	4.3000	713
Aug 28, 2024	4.2800	4.3000	4.2800	4.3000	4.3000	1,762
Aug 27, 2024	4.2800	4.3000	4.2800	4.2800	4.2800	1,882
Aug 26, 2024	4.2800	4.2800	4.2800	4.2800	4.2800	45
Aug 23, 2024	4.2000	4.2800	4.2000	4.2800	4.2800	2,734
Aug 22, 2024	4.2000	4.2000	4.1000	4.1000	4.1000	2,000
Aug 21, 2024	4.2000	4.2000	4.2000	4.2000	4.2000	-
Aug 20, 2024	4.2000	4.2000	4.2000	4.2000	4.2000	2,500
Aug 19, 2024	4.2800	4.2800	4.2800	4.2800	4.2800	-
Aug 16, 2024	4.2800	4.2800	4.2800	4.2800	4.2800	-
Aug 15, 2024	4.2800	4.2800	4.2800	4.2800	4.2800	-
Aug 14, 2024	4.2800	4.2800	4.2800	4.2800	4.2800	-
Aug 13, 2024	4.2800	4.2800	4.2800	4.2800	4.2800	-
Aug 12, 2024	4.2800	4.2800	4.2800	4.2800	4.2800	-
Aug 9, 2024	4.2800	4.2800	4.2800	4.2800	4.2800	-
Aug 8, 2024	4.2800	4.2800	4.2800	4.2800	4.2800	-
Aug 7, 2024	4.2800	4.2800	4.2800	4.2800	4.2800	175
Aug 6, 2024	4.1800	4.1800	4.1800	4.1800	4.1800	-
Aug 5, 2024	4.1800	4.1800	4.1800	4.1800	4.1800	650
Aug 2, 2024	4.2800	4.2800	4.2000	4.2000	4.2000	128
Jul 31, 2024	4.3000	4.3000	4.3000	4.3000	4.3000	-
Jul 30, 2024	4.3000	4.3000	4.3000	4.3000	4.3000	20
Jul 29, 2024	4.1800	4.1800	4.1800	4.1800	4.1800	210
Jul 26, 2024	4.3000	4.3000	4.3000	4.3000	4.3000	-
Jul 25, 2024	4.3000	4.3000	4.3000	4.3000	4.3000	129
Jul 24, 2024	4.3000	4.3000	4.3000	4.3000	4.3000	-
Jul 23, 2024	4.3000	4.3000	4.3000	4.3000	4.3000	-
Jul 22, 2024	4.3000	4.3000	4.3000	4.3000	4.3000	280
Jul 19, 2024	4.3000	4.3000	4.3000	4.3000	4.3000	2,000
Jul 18, 2024	4.3000	4.3000	4.3000	4.3000	4.3000	-
Jul 17, 2024	4.3000	4.3000	4.3000	4.3000	4.3000	500
Jul 16, 2024	4.1200	4.1200	4.1200	4.1200	4.1200	-
Jul 15, 2024	4.1200	4.1200	4.1200	4.1200	4.1200	-
Jul 12, 2024	4.1200	4.1200	4.1200	4.1200	4.1200	20
Jul 11, 2024	4.2800	4.3000	4.2800	4.3000	4.3000	6,000
Jul 10, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	5,000
Jul 9, 2024	4.1600	4.1600	4.1600	4.1600	4.1600	-
Jul 8, 2024	4.3000	4.3000	4.1600	4.1600	4.1600	702
Jul 5, 2024	4.3000	4.3000	4.3000	4.3000	4.3000	46
Jul 4, 2024	4.2200	4.3000	4.1600	4.3000	4.3000	6,137
Jul 3, 2024	4.3000	4.3000	4.3000	4.3000	4.3000	1,616
Jul 2, 2024	4.2200	4.2200	4.2200	4.2200	4.2200	-
Jul 1, 2024	4.3000	4.3000	4.2200	4.2200	4.2200	6,425
Jun 28, 2024	4.3000	4.3000	4.3000	4.3000	4.3000	6,001
Jun 27, 2024	4.1800	4.1800	4.1800	4.1800	4.1800	226
Jun 26, 2024	4.3000	4.3000	4.3000	4.3000	4.3000	-
Jun 25, 2024	4.3000	4.3000	4.3000	4.3000	4.3000	316
Jun 24, 2024	4.3000	4.3000	4.3000	4.3000	4.3000	333
Jun 21, 2024	4.3000	4.3000	4.3000	4.3000	4.3000	850
Jun 20, 2024	4.2800	4.3000	4.2800	4.3000	4.3000	11,793
Jun 19, 2024	4.2800	4.2800	4.2800	4.2800	4.2800	-
Jun 18, 2024	4.2800	4.2800	4.2800	4.2800	4.2800	-
Jun 17, 2024	4.2800	4.2800	4.2800	4.2800	4.2800	2,200
Jun 14, 2024	4.1600	4.1600	4.1600	4.1600	4.1600	470
Jun 13, 2024	4.2800	4.2800	4.2800	4.2800	4.2800	75
Jun 12, 2024	4.2800	4.2800	4.2800	4.2800	4.2800	-
Jun 11, 2024	4.2800	4.2800	4.2800	4.2800	4.2800	25
Jun 10, 2024	4.3000	4.3000	4.3000	4.3000	4.3000	-
Jun 7, 2024	4.3000	4.3000	4.3000	4.3000	4.3000	-
Jun 6, 2024	4.3000	4.3000	4.3000	4.3000	4.3000	-
Jun 5, 2024	4.3000	4.3000	4.3000	4.3000	4.3000	-
Jun 4, 2024	4.3000	4.3000	4.3000	4.3000	4.3000	-
Jun 3, 2024	4.3000	4.3000	4.3000	4.3000	4.3000	1,000
May 31, 2024	4.2400	4.2400	4.1600	4.2400	4.2400	12,000
May 30, 2024	4.1600	4.1600	4.1600	4.1600	4.1600	-
May 29, 2024	4.1600	4.1600	4.1600	4.1600	4.1600	-
May 28, 2024	4.1600	4.1600	4.1600	4.1600	4.1600	-
May 27, 2024	4.3000	4.3000	4.1600	4.1600	4.1600	3,210
May 24, 2024	4.3000	4.3000	4.3000	4.3000	4.3000	245
May 23, 2024	4.3000	4.3000	4.2800	4.2800	4.2800	3,682
May 22, 2024	4.5000	4.5000	4.2800	4.2800	4.2800	174
May 21, 2024	0.9000 Dividend
May 21, 2024	4.3000	4.3000	4.2200	4.3000	4.3000	11,680
May 17, 2024	5.0000	5.0500	5.0000	5.0500	4.1500	2,200
May 16, 2024	5.0000	5.0500	4.7400	5.0500	4.1500	2,266
May 15, 2024	4.8600	5.0000	4.8600	5.0000	4.1089	205
May 14, 2024	5.0000	5.0000	5.0000	5.0000	4.1089	553
May 13, 2024	5.0000	5.0000	5.0000	5.0000	4.1089	461
May 10, 2024	5.0000	5.0000	5.0000	5.0000	4.1089	-
May 8, 2024	5.0000	5.0000	5.0000	5.0000	4.1089	150
May 7, 2024	5.0000	5.0000	5.0000	5.0000	4.1089	50
May 6, 2024	5.0000	5.0000	4.7400	4.7400	3.8952	1,500
May 3, 2024	5.1000	5.1000	5.0000	5.0000	4.1089	2,638
May 2, 2024	5.1000	5.1000	5.1000	5.1000	4.1911	2,021
Apr 30, 2024	5.1000	5.1000	5.1000	5.1000	4.1911	206
Apr 29, 2024	5.1000	5.1000	5.1000	5.1000	4.1911	-
Apr 26, 2024	5.1000	5.1000	5.1000	5.1000	4.1911	6,000
Apr 25, 2024	4.8600	4.9400	4.6600	4.9400	4.0596	4,310
Apr 24, 2024	4.8400	4.8600	4.8400	4.8600	3.9939	225
Apr 23, 2024	5.0000	5.0000	5.0000	5.0000	4.1089	3,000
Apr 22, 2024	4.9200	5.0000	4.7400	5.0000	4.1089	30,090
Apr 19, 2024	4.6000	4.9200	4.6000	4.9200	4.0432	5,000
Apr 18, 2024	4.3600	4.3600	4.3600	4.3600	3.5830	-
Apr 17, 2024	4.3600	4.3600	4.3600	4.3600	3.5830	-
Apr 16, 2024	4.3600	4.3600	4.3600	4.3600	3.5830	-
Apr 15, 2024	4.3600	4.3600	4.3600	4.3600	3.5830	500
Apr 12, 2024	4.3400	4.3400	4.3400	4.3400	3.5665	-
Apr 11, 2024	4.3400	4.3400	4.3400	4.3400	3.5665	-
Apr 10, 2024	4.3400	4.3400	4.3400	4.3400	3.5665	-
Apr 9, 2024	4.5000	4.5000	4.3400	4.3400	3.5665	4,022
Apr 8, 2024	4.4000	4.4000	4.4000	4.4000	3.6158	-
Apr 5, 2024	4.4000	4.4000	4.4000	4.4000	3.6158	1,413
Apr 4, 2024	4.3800	4.4000	4.3800	4.4000	3.6158	919
Apr 3, 2024	4.2600	4.2600	4.2600	4.2600	3.5008	75
Apr 2, 2024	4.2200	4.2200	4.2200	4.2200	3.4679	10
Mar 28, 2024	4.3000	4.4000	4.3000	4.4000	3.6158	1,704
Mar 27, 2024	4.4000	4.4000	4.4000	4.4000	3.6158	-
Mar 26, 2024	4.4000	4.4000	4.4000	4.4000	3.6158	-
Mar 25, 2024	4.4000	4.4000	4.4000	4.4000	3.6158	17
Mar 22, 2024	4.5000	4.5000	4.5000	4.5000	3.6980	-
Mar 21, 2024	4.5000	4.5000	4.5000	4.5000	3.6980	22
Mar 20, 2024	4.3200	4.3200	4.3200	4.3200	3.5501	-
Mar 19, 2024	4.3200	4.3200	4.3200	4.3200	3.5501	-
Mar 18, 2024	4.3200	4.3200	4.3200	4.3200	3.5501	296
Mar 15, 2024	4.4800	4.4800	4.4800	4.4800	3.6816	-
Mar 14, 2024	4.5400	4.5400	4.5400	4.5400	3.7309	-
Mar 13, 2024	4.5400	4.5400	4.5400	4.5400	3.7309	-
Mar 12, 2024	4.5400	4.5400	4.5400	4.5400	3.7309	40
Mar 11, 2024	4.5400	4.5400	4.5400	4.5400	3.7309	-
Mar 8, 2024	4.5400	4.5400	4.5400	4.5400	3.7309	-
Mar 7, 2024	4.4800	4.5400	4.4800	4.5400	3.7309	5,000
Mar 6, 2024	4.4800	4.4800	4.4800	4.4800	3.6816	-
Mar 5, 2024	4.3600	4.5400	4.3600	4.5400	3.7309	2,500
Mar 4, 2024	4.3600	4.3600	4.3600	4.3600	3.5830	321
Mar 1, 2024	4.3800	4.3800	4.3800	4.3800	3.5994	-
Feb 29, 2024	4.3800	4.3800	4.3800	4.3800	3.5994	200
Feb 28, 2024	4.3800	4.3800	4.3800	4.3800	3.5994	250
Feb 27, 2024	4.1000	4.3800	4.1000	4.3800	3.5994	110

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Castle Private Equity AG (CPEN.SW)