Banque Cantonale Vaudoise BCVN
SIX · Switzerland · Finance
CHF 124.50-1.70 (-1.35%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 126.20 | -1.64% | CHF 128.70 | CHF 129.10 | CHF 126.20 | 82.60K |
| 2026-09-29 | CHF 128.30 | -1.53% | CHF 130.80 | CHF 131.00 | CHF 128.30 | 37.89K |
| 2026-09-28 | CHF 130.30 | -0.69% | CHF 132.10 | CHF 133.30 | CHF 130.30 | 44.39K |
| 2026-09-25 | CHF 131.20 | +0.08% | CHF 130.70 | CHF 132.70 | CHF 130.70 | 34.15K |
| 2026-09-24 | CHF 131.10 | +1.39% | CHF 128.90 | CHF 131.10 | CHF 128.80 | 52.56K |
| 2026-09-23 | CHF 129.30 | +1.41% | CHF 127.80 | CHF 129.30 | CHF 126.60 | 45.02K |
| 2026-09-22 | CHF 127.50 | -0.93% | CHF 128.20 | CHF 129.90 | CHF 127.50 | 80.63K |
| 2026-09-21 | CHF 128.70 | +1.02% | CHF 127.30 | CHF 129.20 | CHF 127.20 | 21.01K |
| 2026-09-18 | CHF 127.40 | +1.35% | CHF 124.90 | CHF 128.10 | CHF 124.80 | 108.46K |
| 2026-09-17 | CHF 125.70 | -0.87% | CHF 126.10 | CHF 126.90 | CHF 124.70 | 72.46K |
| 2026-09-16 | CHF 126.80 | -2.01% | CHF 129.80 | CHF 130.30 | CHF 126.80 | 38.28K |
| 2026-09-15 | CHF 129.40 | +0.70% | CHF 128.00 | CHF 130.70 | CHF 127.70 | 58.60K |
| 2026-09-14 | CHF 128.50 | +1.90% | CHF 126.80 | CHF 130.40 | CHF 126.80 | 28.94K |
| 2026-09-11 | CHF 126.10 | -0.55% | CHF 126.60 | CHF 127.10 | CHF 125.50 | 32.90K |
| 2026-09-10 | CHF 126.80 | -0.94% | CHF 127.90 | CHF 129.00 | CHF 126.80 | 78.27K |
| 2026-09-09 | CHF 128.00 | -4.41% | CHF 134.00 | CHF 134.00 | CHF 128.00 | 57.41K |
| 2026-09-08 | CHF 133.90 | -0.37% | CHF 134.30 | CHF 135.20 | CHF 132.90 | 44.17K |
| 2026-09-07 | CHF 134.40 | +1.05% | CHF 132.80 | CHF 134.40 | CHF 132.30 | 39.57K |
| 2026-09-04 | CHF 133.00 | -0.37% | CHF 133.40 | CHF 134.40 | CHF 132.80 | 39.33K |
| 2026-09-03 | CHF 133.50 | +0.75% | CHF 133.10 | CHF 134.30 | CHF 132.50 | 84.90K |
| 2026-09-02 | CHF 132.50 | +1.22% | CHF 131.00 | CHF 132.50 | CHF 130.10 | 91.10K |
| 2026-09-01 | CHF 130.90 | +0.93% | CHF 129.30 | CHF 131.10 | CHF 128.80 | 79.76K |
| 2026-08-31 | CHF 129.70 | +2.85% | CHF 126.00 | CHF 129.70 | CHF 125.80 | 231.16K |
| 2026-08-28 | CHF 126.10 | +0.32% | CHF 125.30 | CHF 126.20 | CHF 124.70 | 22.24K |
| 2026-08-27 | CHF 125.70 | 0.00% | CHF 124.20 | CHF 126.60 | CHF 124.20 | 48.80K |
| 2026-08-26 | CHF 125.70 | -0.32% | CHF 126.60 | CHF 127.00 | CHF 125.50 | 40.43K |
| 2026-08-25 | CHF 126.10 | +0.24% | CHF 125.70 | CHF 127.80 | CHF 124.80 | 56.52K |
| 2026-08-24 | CHF 125.80 | +2.19% | CHF 123.60 | CHF 126.30 | CHF 123.60 | 53.16K |
| 2026-08-21 | CHF 123.10 | +1.32% | CHF 121.50 | CHF 123.10 | CHF 120.00 | 53.63K |
| 2026-08-20 | CHF 121.50 | -0.65% | CHF 120.00 | CHF 121.60 | CHF 117.60 | 44.00K |
| 2026-08-19 | CHF 122.30 | +0.16% | CHF 122.30 | CHF 122.90 | CHF 121.10 | 38.81K |
| 2026-08-18 | CHF 122.10 | -1.29% | CHF 123.30 | CHF 124.30 | CHF 122.10 | 31.15K |
| 2026-08-17 | CHF 123.70 | -0.32% | CHF 124.00 | CHF 124.70 | CHF 123.00 | 25.11K |
| 2026-08-14 | CHF 124.10 | +0.89% | CHF 122.90 | CHF 124.10 | CHF 122.10 | 28.71K |
| 2026-08-13 | CHF 123.00 | +0.65% | CHF 122.50 | CHF 124.20 | CHF 122.50 | 25.05K |
| 2026-08-12 | CHF 122.20 | -0.41% | CHF 122.60 | CHF 123.10 | CHF 121.40 | 58.19K |
| 2026-08-11 | CHF 122.70 | -0.57% | CHF 122.70 | CHF 124.00 | CHF 122.70 | 23.04K |
| 2026-08-10 | CHF 123.40 | -0.96% | CHF 124.20 | CHF 124.30 | CHF 122.40 | 35.12K |
| 2026-08-07 | CHF 124.60 | -0.80% | CHF 125.40 | CHF 125.80 | CHF 123.60 | 32.32K |
| 2026-08-06 | CHF 125.60 | -0.48% | CHF 126.60 | CHF 126.80 | CHF 123.80 | 34.03K |
| 2026-08-05 | CHF 126.20 | -0.55% | CHF 126.90 | CHF 127.20 | CHF 125.70 | 28.34K |
| 2026-08-04 | CHF 126.90 | -0.08% | CHF 126.60 | CHF 127.90 | CHF 126.40 | 32.17K |
| 2026-08-03 | CHF 127.00 | 0.00% | CHF 126.40 | CHF 127.10 | CHF 125.20 | 37.35K |
| 2026-07-31 | CHF 127.00 | +0.79% | CHF 126.20 | CHF 127.60 | CHF 126.00 | 62.54K |
| 2026-07-30 | CHF 126.00 | +0.32% | CHF 126.00 | CHF 127.20 | CHF 125.30 | 29.77K |
| 2026-07-29 | CHF 125.60 | -2.10% | CHF 128.00 | CHF 129.10 | CHF 124.90 | 32.56K |
| 2026-07-28 | CHF 128.30 | +0.39% | CHF 127.20 | CHF 129.10 | CHF 126.50 | 52.72K |
| 2026-07-27 | CHF 127.80 | +0.39% | CHF 127.80 | CHF 128.00 | CHF 126.50 | 30.19K |
| 2026-07-24 | CHF 127.30 | -1.32% | CHF 129.60 | CHF 129.90 | CHF 127.20 | 37.34K |
| 2026-07-23 | CHF 129.00 | -0.85% | CHF 129.30 | CHF 131.20 | CHF 129.00 | 30.34K |
| 2026-07-22 | CHF 130.10 | +1.88% | CHF 128.40 | CHF 131.00 | CHF 128.00 | 37.90K |
| 2026-07-21 | CHF 127.70 | +0.63% | CHF 126.00 | CHF 128.20 | CHF 126.00 | 32.27K |
| 2026-07-20 | CHF 126.90 | +0.08% | CHF 126.60 | CHF 128.00 | CHF 126.30 | 31.61K |
| 2026-07-17 | CHF 126.80 | +0.16% | CHF 126.60 | CHF 127.80 | CHF 126.10 | 29.71K |
| 2026-07-16 | CHF 126.60 | +1.93% | CHF 124.60 | CHF 127.20 | CHF 124.00 | 55.80K |
| 2026-07-15 | CHF 124.20 | +0.24% | CHF 122.20 | CHF 124.70 | CHF 122.10 | 29.79K |
| 2026-07-14 | CHF 123.90 | +1.14% | CHF 122.10 | CHF 124.30 | CHF 121.20 | 22.01K |
| 2026-07-13 | CHF 122.50 | +0.66% | CHF 122.20 | CHF 123.30 | CHF 121.80 | 27.45K |
| 2026-07-10 | CHF 121.70 | -0.41% | CHF 120.80 | CHF 122.20 | CHF 120.80 | 25.07K |
| 2026-07-09 | CHF 122.20 | +0.08% | CHF 122.10 | CHF 123.40 | CHF 121.40 | 38.49K |
| 2026-07-08 | CHF 122.10 | +1.92% | CHF 119.30 | CHF 123.20 | CHF 119.00 | 62.31K |
| 2026-07-07 | CHF 119.80 | +0.25% | CHF 119.50 | CHF 119.80 | CHF 118.80 | 47.70K |
| 2026-07-06 | CHF 119.50 | +1.01% | CHF 118.50 | CHF 119.50 | CHF 117.90 | 38.88K |
| 2026-07-03 | CHF 118.30 | -0.34% | CHF 118.60 | CHF 118.60 | CHF 116.90 | 26.76K |
| 2026-07-02 | CHF 118.70 | +0.85% | CHF 117.90 | CHF 119.10 | CHF 117.00 | 31.55K |
| 2026-07-01 | CHF 117.70 | -0.59% | CHF 118.70 | CHF 119.20 | CHF 117.70 | 54.61K |
| 2026-06-30 | CHF 118.40 | -0.59% | CHF 118.70 | CHF 119.60 | CHF 118.00 | 24.11K |
| 2026-06-29 | CHF 119.10 | -0.17% | CHF 118.90 | CHF 119.60 | CHF 118.60 | 26.27K |
| 2026-06-26 | CHF 119.30 | +1.71% | CHF 117.80 | CHF 119.50 | CHF 117.50 | 53.61K |
| 2026-06-25 | CHF 117.30 | -0.51% | CHF 118.00 | CHF 118.10 | CHF 116.40 | 35.87K |
| 2026-06-24 | CHF 117.90 | -0.08% | CHF 117.60 | CHF 117.90 | CHF 116.50 | 28.65K |
| 2026-06-23 | CHF 118.00 | +0.85% | CHF 116.40 | CHF 118.30 | CHF 116.10 | 36.48K |
| 2026-06-22 | CHF 117.00 | +0.95% | CHF 114.40 | CHF 117.10 | CHF 114.40 | 35.94K |
| 2026-06-19 | CHF 115.90 | -0.26% | CHF 115.70 | CHF 115.90 | CHF 113.80 | 88.24K |
| 2026-06-18 | CHF 116.20 | -1.19% | CHF 117.60 | CHF 117.90 | CHF 116.10 | 36.76K |
| 2026-06-17 | CHF 117.60 | +1.29% | CHF 115.80 | CHF 117.90 | CHF 114.60 | 37.30K |
| 2026-06-16 | CHF 116.10 | -0.17% | CHF 116.30 | CHF 117.00 | CHF 114.40 | 59.87K |
| 2026-06-15 | CHF 116.30 | -2.19% | CHF 118.70 | CHF 119.10 | CHF 116.20 | 55.58K |
| 2026-06-12 | CHF 118.90 | +0.76% | CHF 118.20 | CHF 119.60 | CHF 117.80 | 45.91K |
| 2026-06-11 | CHF 118.00 | +0.17% | CHF 118.00 | CHF 118.60 | CHF 117.20 | 50.85K |
| 2026-06-10 | CHF 117.80 | -0.17% | CHF 118.00 | CHF 118.20 | CHF 116.80 | 32.91K |
| 2026-06-09 | CHF 118.00 | -0.08% | CHF 118.60 | CHF 118.80 | CHF 117.20 | 45.55K |
| 2026-06-08 | CHF 118.10 | +0.17% | CHF 118.00 | CHF 118.80 | CHF 116.90 | 24.96K |
| 2026-06-05 | CHF 117.90 | +0.08% | CHF 118.00 | CHF 118.20 | CHF 116.70 | 29.74K |
| 2026-06-04 | CHF 117.80 | +0.68% | CHF 117.30 | CHF 118.10 | CHF 116.90 | 27.12K |
| 2026-06-03 | CHF 117.00 | -0.34% | CHF 117.40 | CHF 119.60 | CHF 117.00 | 39.71K |
| 2026-06-02 | CHF 117.40 | +0.69% | CHF 116.60 | CHF 118.10 | CHF 115.50 | 53.08K |
| 2026-06-01 | CHF 116.60 | -0.77% | CHF 116.10 | CHF 117.00 | CHF 115.30 | 67.18K |
| 2026-05-29 | CHF 117.50 | -0.76% | CHF 117.90 | CHF 118.90 | CHF 117.40 | 299.79K |
| 2026-05-28 | CHF 118.40 | -0.25% | CHF 118.70 | CHF 119.10 | CHF 117.50 | 47.34K |