Swiss - Delayed Quote CHF
VP Bank AG (VPBN.SW)
At close: 5:30 PM GMT+2
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 |
|---|---|---|---|---|---|---|
| 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
TDB.F The Toronto-Dominion Bank
51.83
+0.84%
EFGN.SW EFG International AG
11.98
-0.33%
UBSG.SW UBS Group AG
28.04
+0.07%
INGA.AS ING Groep N.V.
15.68
-1.23%
SMFG Sumitomo Mitsui Financial Group, Inc.
12.65
-0.94%
MUFG Mitsubishi UFJ Financial Group, Inc.
10.60
-0.83%
1288.HK Agricultural Bank of China Limited
3.940
-0.25%
0939.HK China Construction Bank Corporation
6.090
+0.50%
BNS The Bank of Nova Scotia
52.61
-0.55%
TD The Toronto-Dominion Bank
57.16
+0.86%