Banque Cantonale de Geneve SA BCGE
SIX · Switzerland · Finance
CHF 33.10-0.10 (-0.30%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 33.10 | -0.30% | CHF 33.10 | CHF 33.60 | CHF 32.60 | 6.54K |
| 2026-09-30 | CHF 33.20 | -1.78% | CHF 33.90 | CHF 34.00 | CHF 33.10 | 12.03K |
| 2026-09-29 | CHF 33.80 | -0.59% | CHF 34.10 | CHF 34.30 | CHF 33.80 | 8.56K |
| 2026-09-28 | CHF 34.00 | -2.30% | CHF 35.00 | CHF 35.00 | CHF 34.00 | 12.28K |
| 2026-09-25 | CHF 34.80 | +3.26% | CHF 33.70 | CHF 34.80 | CHF 33.60 | 25.80K |
| 2026-09-24 | CHF 33.70 | +0.60% | CHF 33.30 | CHF 34.00 | CHF 33.20 | 23.93K |
| 2026-09-23 | CHF 33.50 | +1.21% | CHF 33.10 | CHF 33.50 | CHF 32.90 | 8.40K |
| 2026-09-22 | CHF 33.10 | -0.90% | CHF 33.40 | CHF 33.50 | CHF 33.00 | 2.43K |
| 2026-09-21 | CHF 33.40 | -0.89% | CHF 33.40 | CHF 34.00 | CHF 33.40 | 9.25K |
| 2026-09-18 | CHF 33.70 | +1.81% | CHF 33.20 | CHF 33.70 | CHF 33.10 | 43.65K |
| 2026-09-17 | CHF 33.10 | -0.30% | CHF 33.20 | CHF 33.20 | CHF 32.30 | 11.36K |
| 2026-09-16 | CHF 33.20 | -0.60% | CHF 33.20 | CHF 33.40 | CHF 33.00 | 8.21K |
| 2026-09-15 | CHF 33.40 | +0.60% | CHF 33.10 | CHF 33.40 | CHF 32.80 | 6.84K |
| 2026-09-14 | CHF 33.20 | +1.22% | CHF 32.90 | CHF 33.50 | CHF 32.90 | 6.12K |
| 2026-09-11 | CHF 32.80 | -0.91% | CHF 33.00 | CHF 33.10 | CHF 32.70 | 9.85K |
| 2026-09-10 | CHF 33.10 | +0.61% | CHF 32.90 | CHF 33.40 | CHF 32.60 | 6.42K |
| 2026-09-09 | CHF 32.90 | -0.60% | CHF 33.30 | CHF 33.40 | CHF 32.90 | 7.57K |
| 2026-09-08 | CHF 33.10 | -1.19% | CHF 33.70 | CHF 33.80 | CHF 33.00 | 9.69K |
| 2026-09-07 | CHF 33.50 | -1.47% | CHF 34.00 | CHF 34.00 | CHF 33.50 | 8.62K |
| 2026-09-04 | CHF 34.00 | +1.49% | CHF 33.50 | CHF 34.10 | CHF 33.50 | 10.02K |
| 2026-09-03 | CHF 33.50 | +1.82% | CHF 32.90 | CHF 33.70 | CHF 32.90 | 10.65K |
| 2026-09-02 | CHF 32.90 | +1.54% | CHF 32.60 | CHF 33.20 | CHF 32.60 | 13.17K |
| 2026-09-01 | CHF 32.40 | +0.31% | CHF 32.30 | CHF 32.70 | CHF 32.00 | 7.78K |
| 2026-08-31 | CHF 32.30 | +0.62% | CHF 32.10 | CHF 32.60 | CHF 32.00 | 10.68K |
| 2026-08-28 | CHF 32.10 | +1.58% | CHF 31.60 | CHF 32.10 | CHF 31.30 | 11.35K |
| 2026-08-27 | CHF 31.60 | +0.32% | CHF 31.50 | CHF 32.00 | CHF 31.20 | 12.78K |
| 2026-08-26 | CHF 31.50 | +0.96% | CHF 31.30 | CHF 32.00 | CHF 31.30 | 9.58K |
| 2026-08-25 | CHF 31.20 | +3.65% | CHF 30.50 | CHF 32.00 | CHF 30.40 | 27.05K |
| 2026-08-24 | CHF 30.10 | -0.66% | CHF 30.30 | CHF 30.40 | CHF 30.00 | 10.69K |
| 2026-08-21 | CHF 30.30 | -1.30% | CHF 30.50 | CHF 30.70 | CHF 30.30 | 3.80K |
| 2026-08-20 | CHF 30.70 | -0.65% | CHF 30.80 | CHF 30.80 | CHF 30.40 | 7.53K |
| 2026-08-19 | CHF 30.90 | +0.65% | CHF 30.80 | CHF 31.00 | CHF 30.70 | 7.26K |
| 2026-08-18 | CHF 30.70 | -0.32% | CHF 30.90 | CHF 31.00 | CHF 30.50 | 4.01K |
| 2026-08-17 | CHF 30.80 | -0.65% | CHF 30.90 | CHF 31.00 | CHF 30.60 | 10.30K |
| 2026-08-14 | CHF 31.00 | -0.96% | CHF 31.10 | CHF 31.20 | CHF 30.90 | 5.13K |
| 2026-08-13 | CHF 31.30 | +0.97% | CHF 31.00 | CHF 31.40 | CHF 31.00 | 5.05K |
| 2026-08-12 | CHF 31.00 | -0.96% | CHF 31.30 | CHF 31.50 | CHF 31.00 | 8.20K |
| 2026-08-11 | CHF 31.30 | -0.32% | CHF 31.80 | CHF 31.80 | CHF 31.30 | 3.86K |
| 2026-08-10 | CHF 31.40 | -1.26% | CHF 31.80 | CHF 31.80 | CHF 31.10 | 13.73K |
| 2026-08-07 | CHF 31.80 | -0.93% | CHF 32.00 | CHF 32.20 | CHF 31.70 | 5.33K |
| 2026-08-06 | CHF 32.10 | -0.93% | CHF 32.30 | CHF 32.30 | CHF 31.90 | 4.27K |
| 2026-08-05 | CHF 32.40 | +0.31% | CHF 32.10 | CHF 32.40 | CHF 32.00 | 5.12K |
| 2026-08-04 | CHF 32.30 | +0.31% | CHF 32.40 | CHF 32.60 | CHF 32.20 | 6.93K |
| 2026-08-03 | CHF 32.20 | -0.92% | CHF 32.80 | CHF 32.80 | CHF 31.90 | 13.59K |
| 2026-07-31 | CHF 32.50 | +0.31% | CHF 32.50 | CHF 32.80 | CHF 32.40 | 7.88K |
| 2026-07-30 | CHF 32.40 | -0.31% | CHF 32.60 | CHF 32.60 | CHF 32.30 | 4.30K |
| 2026-07-29 | CHF 32.50 | -1.81% | CHF 33.00 | CHF 33.00 | CHF 32.40 | 10.53K |
| 2026-07-28 | CHF 33.10 | 0.00% | CHF 33.20 | CHF 33.60 | CHF 33.00 | 4.84K |
| 2026-07-27 | CHF 33.10 | -0.60% | CHF 33.30 | CHF 33.40 | CHF 33.00 | 3.74K |
| 2026-07-24 | CHF 33.30 | +0.60% | CHF 33.00 | CHF 33.40 | CHF 32.90 | 4.05K |
| 2026-07-23 | CHF 33.10 | -1.19% | CHF 33.50 | CHF 33.60 | CHF 33.00 | 5.11K |
| 2026-07-22 | CHF 33.50 | +2.13% | CHF 32.80 | CHF 33.70 | CHF 32.80 | 7.16K |
| 2026-07-21 | CHF 32.80 | +0.31% | CHF 32.60 | CHF 33.30 | CHF 32.40 | 11.26K |
| 2026-07-20 | CHF 32.70 | -1.51% | CHF 33.20 | CHF 33.20 | CHF 32.70 | 1.27K |
| 2026-07-17 | CHF 33.20 | 0.00% | CHF 33.20 | CHF 33.60 | CHF 33.00 | 7.22K |
| 2026-07-16 | CHF 33.20 | +0.61% | CHF 33.10 | CHF 33.30 | CHF 32.80 | 5.86K |
| 2026-07-15 | CHF 33.00 | -0.90% | CHF 33.30 | CHF 33.30 | CHF 33.00 | 8.74K |
| 2026-07-14 | CHF 33.30 | 0.00% | CHF 33.70 | CHF 33.70 | CHF 33.00 | 5.86K |
| 2026-07-13 | CHF 33.30 | +0.30% | CHF 33.20 | CHF 33.60 | CHF 32.90 | 12.33K |
| 2026-07-10 | CHF 33.20 | -1.48% | CHF 33.30 | CHF 33.90 | CHF 33.00 | 6.52K |
| 2026-07-09 | CHF 33.70 | -0.30% | CHF 34.00 | CHF 34.40 | CHF 33.40 | 8.48K |
| 2026-07-08 | CHF 33.80 | +0.90% | CHF 32.90 | CHF 34.10 | CHF 32.90 | 24.25K |
| 2026-07-07 | CHF 33.50 | +1.21% | CHF 33.70 | CHF 33.70 | CHF 32.90 | 16.36K |
| 2026-07-06 | CHF 33.10 | -2.07% | CHF 34.00 | CHF 34.00 | CHF 32.90 | 16.22K |
| 2026-07-03 | CHF 33.80 | +0.30% | CHF 34.00 | CHF 34.00 | CHF 33.20 | 7.86K |
| 2026-07-02 | CHF 33.70 | +0.30% | CHF 33.60 | CHF 33.80 | CHF 33.20 | 12.09K |
| 2026-07-01 | CHF 33.60 | -1.18% | CHF 34.00 | CHF 34.00 | CHF 33.50 | 7.00K |
| 2026-06-30 | CHF 34.00 | +1.19% | CHF 33.60 | CHF 34.50 | CHF 33.40 | 27.06K |
| 2026-06-29 | CHF 33.60 | +0.60% | CHF 33.40 | CHF 33.60 | CHF 33.20 | 23.23K |
| 2026-06-26 | CHF 33.40 | +0.30% | CHF 33.30 | CHF 33.40 | CHF 33.20 | 13.05K |
| 2026-06-25 | CHF 33.30 | -0.30% | CHF 33.40 | CHF 33.40 | CHF 33.00 | 11.80K |
| 2026-06-24 | CHF 33.40 | 0.00% | CHF 33.40 | CHF 33.40 | CHF 33.10 | 5.09K |
| 2026-06-23 | CHF 33.40 | +0.30% | CHF 33.20 | CHF 33.40 | CHF 33.00 | 8.31K |
| 2026-06-22 | CHF 33.30 | +1.52% | CHF 32.80 | CHF 33.30 | CHF 32.50 | 11.13K |
| 2026-06-19 | CHF 32.80 | +0.31% | CHF 32.70 | CHF 33.10 | CHF 32.60 | 20.13K |
| 2026-06-18 | CHF 32.70 | -1.51% | CHF 33.20 | CHF 33.20 | CHF 32.50 | 4.40K |
| 2026-06-17 | CHF 33.20 | +1.53% | CHF 32.60 | CHF 33.20 | CHF 32.60 | 27.79K |
| 2026-06-16 | CHF 32.70 | -2.68% | CHF 33.40 | CHF 33.60 | CHF 32.60 | 18.16K |
| 2026-06-15 | CHF 33.60 | -0.59% | CHF 33.90 | CHF 34.20 | CHF 33.60 | 20.29K |
| 2026-06-12 | CHF 33.80 | +0.90% | CHF 33.80 | CHF 34.20 | CHF 33.80 | 14.07K |
| 2026-06-11 | CHF 33.50 | +0.30% | CHF 33.40 | CHF 34.00 | CHF 33.40 | 8.68K |
| 2026-06-10 | CHF 33.40 | +1.52% | CHF 33.10 | CHF 33.60 | CHF 33.00 | 222.55K |
| 2026-06-09 | CHF 32.90 | -1.20% | CHF 33.10 | CHF 33.30 | CHF 32.90 | 6.56K |
| 2026-06-08 | CHF 33.30 | 0.00% | CHF 33.30 | CHF 33.50 | CHF 32.80 | 11.52K |
| 2026-06-05 | CHF 33.30 | +2.46% | CHF 32.50 | CHF 33.30 | CHF 32.40 | 14.05K |
| 2026-06-04 | CHF 32.50 | -0.31% | CHF 33.00 | CHF 33.00 | CHF 32.40 | 3.71K |
| 2026-06-03 | CHF 32.60 | -1.81% | CHF 33.20 | CHF 33.20 | CHF 32.50 | 12.84K |
| 2026-06-02 | CHF 33.20 | -0.30% | CHF 33.30 | CHF 33.50 | CHF 33.20 | 15.63K |
| 2026-06-01 | CHF 33.30 | -1.19% | CHF 33.70 | CHF 33.70 | CHF 33.00 | 7.49K |
| 2026-05-29 | CHF 33.70 | +0.60% | CHF 33.70 | CHF 33.80 | CHF 33.50 | 7.88K |