CHSBEUR

SwissBorg (CHSBEUR)

CHSBEUR Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 24 2021 0.556623 -0.00811 -1.44% 0.572539 0.58818 0.546706 49,962.00
Oct 23 2021 0.564733 0.011523 2.08% 0.546398 0.574752 0.539352 100,660.00
Oct 22 2021 0.55321 0.000516 0.09% 0.572539 0.58818 0.544433 84,020.00
Oct 21 2021 0.552694 0.021195 3.99% 0.533666 0.570043 0.523118 142,960.00
Oct 20 2021 0.531499 0.015214 2.95% 0.509414 0.543155 0.500952 95,366.00
Oct 19 2021 0.516284 -0.019302 -3.60% 0.572539 0.787097 0.504107 45,455.00
Oct 18 2021 0.535586 0.02948 5.82% 0.510895 0.539083 0.499119 62,810.00
Oct 17 2021 0.506106 -0.029002 -5.42% 0.531222 0.54128 0.489154 194,417.00
Oct 16 2021 0.535108 -0.019817 -3.57% 0.551208 0.567856 0.51032 159,644.00
Oct 15 2021 0.554925 -0.008876 -1.57% 0.561681 0.566822 0.543479 38,108.00
Oct 14 2021 0.563801 0.007598 1.37% 0.556805 0.575447 0.547318 39,811.00
Oct 13 2021 0.556203 0.002572 0.46% 0.552723 0.571713 0.537755 33,180.00
Oct 12 2021 0.553631 -0.014645 -2.58% 0.567584 0.576308 0.533285 113,151.00
Oct 11 2021 0.568276 0.003967 0.70% 0.557331 0.578407 0.557331 22,603.00
Oct 10 2021 0.564308 -0.010232 -1.78% 0.572962 0.583298 0.558539 44,833.00
Oct 09 2021 0.57454 0.012544 2.23% 0.555093 0.581463 0.555093 23,989.00
Oct 08 2021 0.561996 -0.015321 -2.65% 0.576045 0.586147 0.558671 40,491.00
Oct 07 2021 0.577317 -0.009466 -1.61% 0.581566 0.585074 0.557531 44,548.00
Oct 06 2021 0.586783 0.004893 0.84% 0.572539 0.5947 0.554686 68,310.00
Oct 05 2021 0.58189 0.005934 1.03% 0.576986 0.626136 0.570538 128,306.00
Oct 04 2021 0.575956 0.008764 1.55% 0.517612 0.587032 0.512655 70,824.00
Oct 03 2021 0.567192 -0.011507 -1.99% 0.580598 0.5933 0.566034 53,269.00
Oct 02 2021 0.5787 -0.013339 -2.25% 0.59248 0.607867 0.574134 56,889.00
Oct 01 2021 0.592038 0.04969 9.16% 0.539684 0.604197 0.537585 58,693.00
Sep 30 2021 0.542348 0.019287 3.69% 0.522665 0.550063 0.52265 15,877.00
Sep 29 2021 0.523061 0.016981 3.36% 0.507193 0.539401 0.504666 36,339.00
Sep 28 2021 0.50608 0.004418 0.88% 0.500991 0.54832 0.499947 43,702.00
Sep 27 2021 0.501662 -0.014084 -2.73% 0.517612 0.541953 0.498996 25,461.00
Sep 26 2021 0.515746 -0.014264 -2.69% 0.529655 0.535038 0.498307 100,526.00
Sep 25 2021 0.53001 -0.017524 -3.20% 0.548814 0.5519 0.51266 53,184.00
Sep 24 2021 0.547534 -0.029519 -5.12% 0.583451 0.593441 0.529336 28,786.00
Sep 23 2021 0.577053 0.006472 1.13% 0.578566 0.58984 0.555172 20,911.00
Sep 22 2021 0.570582 0.055127 10.69% 0.527563 0.578681 0.515194 28,800.00
Sep 21 2021 0.515455 -0.003321 -0.64% 0.615993 0.619025 0.5086 91,349.00
Sep 20 2021 0.518775 -0.054827 -9.56% 0.573659 0.573659 0.509849 116,330.00
Sep 19 2021 0.573603 -0.006745 -1.16% 0.586642 0.592868 0.567896 43,985.00
Sep 18 2021 0.580348 0.00025 0.04% 0.587237 0.601615 0.574022 35,605.00
Sep 17 2021 0.580098 -0.007015 -1.19% 0.585039 0.599068 0.57091 77,027.00
Sep 16 2021 0.587113 -0.01575 -2.61% 0.600517 0.614346 0.577811 65,873.00
Sep 15 2021 0.602863 -0.002363 -0.39% 0.615993 0.619025 0.58215 90,288.00
Sep 14 2021 0.605227 -0.001707 -0.28% 0.605174 0.610887 0.583972 73,682.00
Sep 13 2021 0.606933 -0.007858 -1.28% 0.615993 0.635623 0.579729 136,964.00
Sep 12 2021 0.614792 0.017574 2.94% 0.602086 0.62473 0.592252 29,988.00
Sep 11 2021 0.597218 -0.006704 -1.11% 0.59802 0.617039 0.591957 30,850.00
Sep 10 2021 0.603921 -0.031117 -4.90% 0.636191 0.650243 0.596535 56,559.00
Sep 09 2021 0.635038 0.013528 2.18% 0.616165 0.654198 0.606957 102,534.00
Sep 08 2021 0.621511 -0.013753 -2.16% 0.628569 0.643163 0.599401 54,443.00
Sep 07 2021 0.635264 -0.067273 -9.58% 0.704351 0.704351 0.597227 220,604.00
Sep 06 2021 0.702536 -0.033405 -4.54% 0.739546 0.74083 0.691965 62,927.00
Sep 05 2021 0.735942 0.035048 5.00% 0.706651 0.747072 0.69691 118,978.00
Sep 04 2021 0.700894 0.032656 4.89% 0.665286 0.707162 0.637762 156,791.00
Sep 03 2021 0.668237 -0.009331 -1.38% 0.676819 0.689577 0.658271 95,736.00
Sep 02 2021 0.677569 -0.003264 -0.48% 0.682247 0.720965 0.675424 90,284.00
Sep 01 2021 0.680833 -0.017273 -2.47% 0.704201 0.722441 0.646475 199,258.00
Aug 31 2021 0.698106 -0.008708 -1.23% 0.813324 0.937294 0.69293 184,272.00
Aug 30 2021 0.706814 -0.054505 -7.16% 0.759286 0.760693 0.702091 143,092.00
Aug 29 2021 0.761318 -0.033935 -4.27% 0.796754 0.810277 0.759379 78,479.00
Aug 28 2021 0.795253 0.012105 1.55% 0.789666 0.809267 0.779765 44,582.00
Aug 27 2021 0.783149 -0.003594 -0.46% 0.787207 0.809287 0.771505 99,975.00
Aug 26 2021 0.786742 -0.025849 -3.18% 0.812459 0.841522 0.763462 79,295.00
Aug 25 2021 0.812591 -0.019473 -2.34% 0.832903 0.867118 0.796254 116,372.00
Aug 24 2021 0.832064 -0.12996 -13.51% 0.953574 0.974631 0.810179 161,929.00
Aug 23 2021 0.962024 0.156906 19.49% 0.813324 0.976931 0.793036 141,978.00
Aug 22 2021 0.805118 0.013125 1.66% 0.792321 0.817417 0.766951 37,776.00
Aug 21 2021 0.791993 -0.016327 -2.02% 0.805326 0.839947 0.77728 115,156.00
Aug 20 2021 0.808319 0.039345 5.12% 0.77164 0.831153 0.761239 103,861.00
Aug 19 2021 0.768974 0.144677 23.17% 0.616241 0.85888 0.608433 295,646.00
Aug 18 2021 0.624298 0.015945 2.62% 0.620298 0.641166 0.607203 25,180.00
Aug 17 2021 0.608353 -0.036177 -5.61% 0.634583 0.657395 0.606133 92,596.00
Aug 16 2021 0.64453 -0.000863 -0.13% 0.635567 0.650994 0.61864 71,973.00
Aug 15 2021 0.645393 -0.013273 -2.02% 0.659185 0.66754 0.62327 14,437.00
Aug 14 2021 0.658666 0.008031 1.23% 0.654561 0.665241 0.626115 24,073.00
Aug 13 2021 0.650634 0.034151 5.54% 0.618045 0.675291 0.607206 33,763.00
Aug 12 2021 0.616483 -0.022237 -3.48% 0.639432 0.653187 0.593571 14,383.00
Aug 11 2021 0.63872 0.004567 0.72% 0.598723 0.793938 0.596546 76,458.00
Aug 10 2021 0.634153 -0.004556 -0.71% 0.631983 0.653285 0.619038 19,816.00
Aug 09 2021 0.638709 0.008081 1.28% 0.621161 0.651889 0.602676 27,819.00
Aug 08 2021 0.630628 -0.014193 -2.20% 0.642747 0.646101 0.60639 107,499.00
Aug 07 2021 0.644821 0.027536 4.46% 0.613214 0.661134 0.611257 20,805.00
Aug 06 2021 0.617285 0.016827 2.80% 0.598723 0.653185 0.596546 26,386.00
Aug 05 2021 0.600458 -0.01242 -2.03% 0.614724 0.632436 0.57906 31,234.00
Aug 04 2021 0.612878 0.024958 4.25% 0.58518 0.635272 0.581297 21,902.00
Aug 03 2021 0.587921 -0.028532 -4.63% 0.611615 0.626318 0.581387 73,652.00
Aug 02 2021 0.616453 -0.009069 -1.45% 0.619196 0.640376 0.607967 19,768.00
Aug 01 2021 0.625522 -0.017068 -2.66% 0.639047 0.657053 0.618755 27,628.00
Jul 31 2021 0.64259 0.014775 2.35% 0.626091 0.644418 0.610446 16,509.00
Jul 30 2021 0.627815 0.026738 4.45% 0.600351 0.633416 0.583474 34,334.00
Jul 29 2021 0.601077 -0.017969 -2.90% 0.619153 0.62057 0.586902 24,219.00
Jul 28 2021 0.619046 0.01054 1.73% 0.516911 0.636898 0.471469 33,300.00
Jul 27 2021 0.608506 0.032329 5.61% 0.572417 0.644019 0.564874 65,312.00


Your Recent History
COIN
CHSBEUR
SwissBorg
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.