Swiss - Delayed Quote CHF

VP Bank AG (VPBN.SW)

Compare
72.60 +2.60 (+3.71%)
At close: 5:30 PM GMT+2
Currency in CHF
Download
Date Open High Low Close
Adj Close
Volume
Oct 22, 2024 70.60 72.60 70.60 72.60 72.60 2,340
Oct 21, 2024 70.80 71.40 70.00 70.00 70.00 2,074
Oct 18, 2024 70.20 71.00 68.20 70.80 70.80 12,692
Oct 17, 2024 72.00 72.20 70.00 70.00 70.00 3,218
Oct 16, 2024 72.20 72.20 71.80 72.00 72.00 1,152
Oct 15, 2024 72.00 72.60 71.00 71.80 71.80 2,412
Oct 14, 2024 71.00 73.00 71.00 72.20 72.20 1,721
Oct 11, 2024 71.20 71.20 71.00 71.00 71.00 792
Oct 10, 2024 70.60 70.80 70.00 70.20 70.20 3,000
Oct 9, 2024 70.60 71.20 70.40 70.40 70.40 811
Oct 8, 2024 70.20 71.00 70.00 70.80 70.80 1,294
Oct 7, 2024 71.60 72.20 70.20 70.20 70.20 2,569
Oct 4, 2024 71.20 71.60 71.00 71.00 71.00 1,415
Oct 3, 2024 71.80 73.00 71.00 71.40 71.40 2,181
Oct 2, 2024 70.80 72.00 70.80 71.20 71.20 2,615
Oct 1, 2024 73.20 73.20 70.20 70.20 70.20 1,812
Sep 30, 2024 73.80 74.00 72.00 72.60 72.60 1,191
Sep 27, 2024 73.00 73.40 72.60 73.00 73.00 396
Sep 26, 2024 70.20 72.80 70.20 72.60 72.60 3,711
Sep 25, 2024 71.80 72.40 71.40 71.40 71.40 2,295
Sep 24, 2024 72.40 72.80 71.80 72.20 72.20 4,358
Sep 23, 2024 73.00 73.00 72.40 72.60 72.60 857
Sep 20, 2024 73.00 74.00 72.60 72.60 72.60 3,834
Sep 19, 2024 74.20 74.40 73.20 73.20 73.20 1,193
Sep 18, 2024 74.60 74.60 74.20 74.40 74.40 61
Sep 17, 2024 74.60 75.20 74.00 74.00 74.00 1,166
Sep 16, 2024 74.80 76.20 74.60 75.20 75.20 1,855
Sep 13, 2024 74.60 74.80 73.60 74.40 74.40 1,834
Sep 12, 2024 74.80 74.80 74.80 74.80 74.80 1
Sep 11, 2024 74.40 74.80 74.00 74.00 74.00 448
Sep 10, 2024 76.40 76.60 74.40 74.80 74.80 2,710
Sep 9, 2024 75.40 76.20 75.20 75.80 75.80 1,244
Sep 6, 2024 76.60 76.60 75.00 75.00 75.00 814
Sep 5, 2024 75.60 76.60 75.40 76.20 76.20 4,732
Sep 4, 2024 76.00 76.40 75.60 75.60 75.60 4,063
Sep 3, 2024 76.60 76.60 75.80 75.80 75.80 1,101
Sep 2, 2024 76.40 76.40 76.00 76.00 76.00 430
Aug 30, 2024 75.00 76.00 75.00 75.80 75.80 2,167
Aug 29, 2024 75.00 75.60 74.60 74.60 74.60 4,368
Aug 28, 2024 76.60 77.80 76.20 76.40 76.40 3,819
Aug 27, 2024 76.00 76.40 75.60 75.80 75.80 7,040
Aug 26, 2024 75.80 76.00 75.20 76.00 76.00 6,282
Aug 23, 2024 76.00 76.00 75.40 75.60 75.60 1,454
Aug 22, 2024 75.80 76.00 75.20 75.20 75.20 5,182
Aug 21, 2024 74.40 76.00 74.40 75.40 75.40 5,625
Aug 20, 2024 74.40 76.60 74.00 74.60 74.60 5,358
Aug 19, 2024 73.00 74.40 73.00 74.40 74.40 2,687
Aug 16, 2024 73.00 73.80 72.60 72.60 72.60 2,276
Aug 15, 2024 72.20 73.80 72.20 73.00 73.00 1,177
Aug 14, 2024 72.80 72.80 71.80 71.80 71.80 3,650
Aug 13, 2024 71.40 72.20 71.40 71.60 71.60 1,163
Aug 12, 2024 71.40 72.40 71.00 72.40 72.40 1,081
Aug 9, 2024 70.80 71.40 70.80 71.00 71.00 1,999
Aug 8, 2024 70.20 70.80 69.80 70.40 70.40 1,469
Aug 7, 2024 70.40 71.00 70.00 71.00 71.00 1,434
Aug 6, 2024 70.20 70.60 69.40 70.60 70.60 2,733
Aug 5, 2024 70.60 71.00 69.00 69.20 69.20 5,715
Aug 2, 2024 73.20 73.20 71.00 71.00 71.00 1,927
Jul 31, 2024 72.40 73.20 72.40 72.60 72.60 1,487
Jul 30, 2024 72.40 73.00 72.40 73.00 73.00 1,272
Jul 29, 2024 75.00 75.00 72.60 72.60 72.60 3,196
Jul 26, 2024 71.60 74.20 71.20 74.20 74.20 4,622
Jul 25, 2024 71.00 71.40 70.80 71.20 71.20 2,015
Jul 24, 2024 71.80 72.00 71.00 71.00 71.00 3,992
Jul 23, 2024 70.40 71.60 69.60 71.40 71.40 4,343
Jul 22, 2024 70.80 71.20 70.20 70.40 70.40 1,115
Jul 19, 2024 70.20 70.80 69.60 70.20 70.20 6,210
Jul 18, 2024 71.20 71.40 70.20 70.20 70.20 8,085
Jul 17, 2024 72.40 72.40 70.80 71.80 71.80 17,114
Jul 16, 2024 72.00 72.60 71.40 72.00 72.00 3,643
Jul 15, 2024 72.20 72.20 71.80 71.80 71.80 5,525
Jul 12, 2024 72.00 73.20 71.80 72.00 72.00 9,761
Jul 11, 2024 73.80 73.80 71.80 71.80 71.80 6,319
Jul 10, 2024 74.40 74.40 72.80 72.80 72.80 3,157
Jul 9, 2024 74.00 74.00 73.40 74.00 74.00 1,742
Jul 8, 2024 75.00 75.40 73.40 74.00 74.00 4,325
Jul 5, 2024 75.00 75.00 73.40 74.00 74.00 4,556
Jul 4, 2024 74.60 75.80 73.40 74.40 74.40 7,922
Jul 3, 2024 75.20 76.20 73.60 74.60 74.60 6,747
Jul 2, 2024 76.40 76.40 74.20 75.00 75.00 2,823
Jul 1, 2024 74.80 76.60 74.40 76.00 76.00 7,127
Jun 28, 2024 75.80 75.80 74.20 75.00 75.00 5,281
Jun 27, 2024 78.00 78.00 75.20 75.60 75.60 3,952
Jun 26, 2024 78.40 78.80 77.80 78.20 78.20 1,262
Jun 25, 2024 78.60 78.80 77.80 78.40 78.40 2,230
Jun 24, 2024 79.40 79.40 78.20 78.80 78.80 2,172
Jun 21, 2024 81.40 81.60 79.20 79.20 79.20 6,965
Jun 20, 2024 80.60 81.60 80.60 81.20 81.20 650
Jun 19, 2024 81.00 81.00 80.40 80.80 80.80 1,258
Jun 18, 2024 81.00 81.20 80.40 81.00 81.00 1,292
Jun 17, 2024 81.60 81.60 80.60 81.00 81.00 1,437
Jun 14, 2024 81.80 82.00 81.00 81.80 81.80 1,198
Jun 13, 2024 81.60 82.40 80.80 81.00 81.00 2,841
Jun 12, 2024 82.80 82.80 81.40 81.80 81.80 1,550
Jun 11, 2024 82.60 82.80 82.00 82.40 82.40 1,093
Jun 10, 2024 83.40 83.60 82.80 83.00 83.00 2,389
Jun 7, 2024 83.00 83.40 82.60 83.00 83.00 2,554
Jun 6, 2024 82.60 83.40 82.60 82.80 82.80 1,847
Jun 5, 2024 82.80 84.00 82.40 82.60 82.60 3,878
Jun 4, 2024 82.40 83.60 82.40 82.60 82.60 1,768
Jun 3, 2024 82.40 83.00 82.20 82.20 82.20 1,516
May 31, 2024 82.40 82.40 81.80 82.40 82.40 1,902
May 30, 2024 81.80 82.40 81.20 82.20 82.20 1,931
May 29, 2024 82.00 82.00 81.00 81.60 81.60 1,829
May 28, 2024 82.60 82.80 80.40 81.60 81.60 5,716
May 27, 2024 83.20 84.40 82.40 82.60 82.60 3,438
May 24, 2024 84.20 84.20 82.80 83.20 83.20 1,743
May 23, 2024 85.20 85.20 83.00 84.20 84.20 3,635
May 22, 2024 84.00 85.80 83.00 84.20 84.20 2,880
May 21, 2024 87.00 87.00 82.20 84.00 84.00 9,149
May 17, 2024 90.20 90.20 87.00 87.20 87.20 10,979
May 16, 2024 91.40 91.60 91.00 91.60 91.60 837
May 15, 2024 91.40 91.40 91.00 91.20 91.20 3,563
May 14, 2024 89.80 91.80 89.60 91.40 91.40 1,474
May 13, 2024 90.80 92.60 90.60 91.60 91.60 3,104
May 10, 2024 90.00 90.60 89.00 90.20 90.20 3,071
May 8, 2024 89.40 89.40 88.80 89.00 89.00 399
May 7, 2024 88.60 89.40 87.00 89.40 89.40 1,830
May 6, 2024 89.60 89.60 84.00 88.80 88.80 4,133
May 3, 2024 91.60 91.60 89.60 89.80 89.80 826
May 2, 2024 90.60 91.20 89.00 91.20 91.20 3,408
Apr 30, 2024 5.00 Dividend
Apr 30, 2024 92.00 92.00 90.40 91.60 91.60 1,710
Apr 29, 2024 94.60 95.80 94.60 95.00 90.00 2,515
Apr 26, 2024 95.40 95.40 93.60 93.60 88.67 5,558
Apr 25, 2024 97.60 97.60 95.60 96.20 91.14 2,664
Apr 24, 2024 96.60 97.40 96.20 97.40 92.27 2,668
Apr 23, 2024 96.60 97.00 95.80 97.00 91.89 1,739
Apr 22, 2024 96.80 96.80 96.00 96.60 91.52 1,906
Apr 19, 2024 95.80 96.80 95.80 96.80 91.71 1,721
Apr 18, 2024 95.60 96.20 94.60 95.40 90.38 2,277
Apr 17, 2024 95.20 95.80 94.60 95.60 90.57 1,527
Apr 16, 2024 96.40 96.80 95.00 95.00 90.00 2,189
Apr 15, 2024 96.40 96.60 95.40 96.60 91.52 1,736
Apr 12, 2024 96.20 96.40 95.40 96.00 90.95 611
Apr 11, 2024 96.40 96.60 95.60 96.60 91.52 767
Apr 10, 2024 96.40 96.60 94.40 96.60 91.52 2,512
Apr 9, 2024 96.20 96.40 96.00 96.00 90.95 125
Apr 8, 2024 94.40 96.80 94.40 96.40 91.33 1,331
Apr 5, 2024 94.40 96.40 94.20 94.20 89.24 2,843
Apr 4, 2024 95.00 96.80 94.80 96.00 90.95 2,380
Apr 3, 2024 96.40 96.80 94.80 94.80 89.81 1,023
Apr 2, 2024 94.00 96.80 94.00 96.80 91.71 2,758
Mar 28, 2024 93.00 93.80 93.00 93.80 88.86 338
Mar 27, 2024 92.20 94.60 91.60 93.80 88.86 2,066
Mar 26, 2024 92.60 93.40 91.60 92.80 87.92 1,732
Mar 25, 2024 92.60 94.20 91.80 92.20 87.35 4,127
Mar 22, 2024 93.40 94.00 92.40 92.60 87.73 2,122
Mar 21, 2024 94.00 95.00 93.40 93.80 88.86 3,001
Mar 20, 2024 94.80 95.00 94.00 94.00 89.05 633
Mar 19, 2024 95.40 95.60 94.60 94.60 89.62 202
Mar 18, 2024 94.60 96.00 94.20 95.00 90.00 2,552
Mar 15, 2024 94.40 96.00 94.20 94.60 89.62 6,703
Mar 14, 2024 93.60 95.60 93.60 95.40 90.38 989
Mar 13, 2024 96.00 96.60 93.80 93.80 88.86 2,370
Mar 12, 2024 96.00 96.80 94.00 96.80 91.71 16,981
Mar 11, 2024 96.60 96.80 95.40 96.20 91.14 512
Mar 8, 2024 96.80 96.80 95.00 95.20 90.19 784
Mar 7, 2024 96.00 96.80 96.00 96.80 91.71 569
Mar 6, 2024 94.60 95.60 94.60 95.60 90.57 400
Mar 5, 2024 95.60 96.20 94.60 94.80 89.81 677
Mar 4, 2024 96.80 96.80 95.60 96.60 91.52 756
Mar 1, 2024 96.00 96.80 95.40 96.60 91.52 1,442
Feb 29, 2024 94.40 96.40 94.40 96.40 91.33 1,844
Feb 28, 2024 95.00 95.20 94.40 94.40 89.43 2,131
Feb 27, 2024 94.60 95.20 94.60 95.20 90.19 478
Feb 26, 2024 95.20 96.20 95.00 96.00 90.95 833
Feb 23, 2024 96.00 96.60 95.20 95.20 90.19 914
Feb 22, 2024 95.80 96.00 95.60 95.60 90.57 14,083
Feb 21, 2024 95.20 95.80 95.00 95.20 90.19 799
Feb 20, 2024 95.80 96.00 95.00 95.20 90.19 207
Feb 19, 2024 95.80 96.00 95.00 95.20 90.19 1,326
Feb 16, 2024 94.80 95.80 94.60 95.80 90.76 853
Feb 15, 2024 95.60 95.60 94.20 95.60 90.57 1,352
Feb 14, 2024 94.40 95.40 93.40 95.40 90.38 1,287
Feb 13, 2024 94.00 94.60 93.00 94.60 89.62 623
Feb 12, 2024 94.40 94.40 92.60 93.00 88.11 2,048
Feb 9, 2024 93.60 94.00 93.40 93.40 88.48 143
Feb 8, 2024 94.00 94.00 94.00 94.00 89.05 610
Feb 7, 2024 93.60 94.40 93.00 94.00 89.05 2,004
Feb 6, 2024 94.80 95.00 93.40 93.40 88.48 948
Feb 5, 2024 95.40 95.40 93.80 93.80 88.86 207
Feb 2, 2024 93.80 95.00 93.00 94.80 89.81 3,224
Feb 1, 2024 93.20 93.80 92.00 93.80 88.86 2,349
Jan 31, 2024 93.20 93.20 92.60 93.20 88.29 478
Jan 30, 2024 93.40 94.00 92.80 93.20 88.29 868
Jan 29, 2024 93.40 93.40 92.80 93.00 88.11 356
Jan 26, 2024 93.00 93.80 92.80 93.40 88.48 262
Jan 25, 2024 93.20 93.80 92.80 93.60 88.67 267
Jan 24, 2024 94.80 94.80 93.20 94.00 89.05 1,142
Jan 23, 2024 94.60 94.60 94.20 94.20 89.24 234
Jan 22, 2024 94.80 94.80 94.40 94.40 89.43 810
Jan 19, 2024 92.60 94.00 92.60 94.00 89.05 1,632
Jan 18, 2024 93.00 93.80 91.20 92.20 87.35 13,312
Jan 17, 2024 94.00 94.00 91.60 91.80 86.97 1,988
Jan 16, 2024 91.40 95.00 91.40 94.40 89.43 1,558
Jan 15, 2024 94.00 94.00 93.00 93.00 88.11 3,224
Jan 12, 2024 93.00 95.00 93.00 94.00 89.05 2,949
Jan 11, 2024 92.80 93.00 91.00 93.00 88.11 2,329
Jan 10, 2024 92.00 92.80 91.40 92.80 87.92 1,749
Jan 9, 2024 91.00 92.00 89.60 92.00 87.16 2,688
Jan 8, 2024 90.00 91.00 88.80 90.20 85.45 2,042
Jan 5, 2024 88.60 89.80 88.60 89.60 84.88 1,168
Jan 4, 2024 88.00 89.80 88.00 88.40 83.75 872
Jan 3, 2024 87.60 88.00 87.00 88.00 83.37 912
Dec 29, 2023 86.80 87.60 86.40 87.60 82.99 685
Dec 28, 2023 87.00 87.80 86.40 86.80 82.23 638
Dec 27, 2023 86.80 87.00 86.80 87.00 82.42 419
Dec 22, 2023 86.00 87.00 86.00 87.00 82.42 229
Dec 21, 2023 86.80 86.80 85.60 86.80 82.23 585
Dec 20, 2023 86.60 87.00 85.20 86.80 82.23 2,400
Dec 19, 2023 85.40 85.60 85.20 85.60 81.09 1,154
Dec 18, 2023 87.00 87.00 85.40 86.00 81.47 841
Dec 15, 2023 88.00 88.80 86.40 86.60 82.04 6,833
Dec 14, 2023 87.80 88.60 86.40 88.60 83.94 2,294
Dec 13, 2023 86.60 87.80 86.60 87.40 82.80 351
Dec 12, 2023 86.00 86.00 86.00 86.00 81.47 552
Dec 11, 2023 85.40 86.40 85.00 85.80 81.28 7,769
Dec 8, 2023 85.00 85.20 84.60 85.20 80.72 1,413
Dec 7, 2023 85.00 85.00 84.40 85.00 80.53 820
Dec 6, 2023 85.00 85.40 85.00 85.40 80.91 3,260
Dec 5, 2023 85.20 86.00 85.20 85.40 80.91 649
Dec 4, 2023 85.20 85.60 85.20 85.40 80.91 97
Dec 1, 2023 85.80 86.00 83.80 85.00 80.53 826
Nov 30, 2023 82.60 85.80 82.60 85.80 81.28 3,144
Nov 29, 2023 83.80 84.80 82.20 83.00 78.63 2,147
Nov 28, 2023 84.80 85.20 83.40 83.40 79.01 2,098
Nov 27, 2023 86.60 86.60 84.40 84.80 80.34 4,503
Nov 24, 2023 86.00 86.00 85.00 85.40 80.91 522
Nov 23, 2023 86.00 87.00 85.00 86.20 81.66 9,068
Nov 22, 2023 83.00 86.00 82.60 85.80 81.28 3,573
Nov 21, 2023 82.80 83.20 82.00 83.20 78.82 1,866
Nov 20, 2023 83.40 83.80 82.20 82.20 77.87 1,446
Nov 17, 2023 84.20 84.20 82.20 82.80 78.44 1,391
Nov 16, 2023 84.60 84.60 84.20 84.20 79.77 514
Nov 15, 2023 82.60 84.60 82.40 84.00 79.58 5,419
Nov 14, 2023 82.00 82.60 82.00 82.60 78.25 1,102
Nov 13, 2023 81.60 82.00 81.40 82.00 77.68 1,174
Nov 10, 2023 81.60 82.20 81.00 82.20 77.87 1,169
Nov 9, 2023 81.00 81.80 80.60 81.20 76.93 1,335
Nov 8, 2023 81.00 82.20 80.80 82.00 77.68 1,030
Nov 7, 2023 82.00 83.20 80.40 80.80 76.55 3,631
Nov 6, 2023 83.40 83.40 82.00 82.60 78.25 1,890
Nov 3, 2023 85.00 85.20 82.80 82.80 78.44 2,390
Nov 2, 2023 83.60 85.60 83.00 84.80 80.34 1,954
Nov 1, 2023 83.00 83.00 82.40 82.40 78.06 348
Oct 31, 2023 81.80 82.80 81.40 82.20 77.87 3,432
Oct 30, 2023 82.40 83.40 82.00 82.20 77.87 634
Oct 27, 2023 82.60 83.00 82.20 82.40 78.06 1,297
Oct 26, 2023 83.00 83.00 82.40 83.00 78.63 974
Oct 25, 2023 84.00 84.00 83.00 83.00 78.63 2,404
Oct 24, 2023 84.40 85.40 83.60 84.00 79.58 2,037
Oct 23, 2023 85.80 85.80 84.20 84.40 79.96 489

Related Tickers