Advertisement
VP Bank AG (VPBN.SW)
Swiss - Swiss Delayed Price. Currency in CHF
Follow
At close: 05:31PM CET
Advertisement
Time Period:
Nov 28, 2023 - Nov 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 28, 2024 | 74.60 | 75.40 | 74.20 | 74.80 | 74.80 | 4,262 |
| Nov 27, 2024 | 75.00 | 76.20 | 74.80 | 76.00 | 76.00 | 2,538 |
| Nov 26, 2024 | 76.20 | 76.20 | 75.60 | 75.60 | 75.60 | 612 |
| Nov 25, 2024 | 74.60 | 76.40 | 74.00 | 76.20 | 76.20 | 4,709 |
| Nov 22, 2024 | 73.40 | 74.40 | 73.40 | 74.40 | 74.40 | 1,395 |
| Nov 21, 2024 | 73.60 | 74.00 | 73.40 | 73.40 | 73.40 | 556 |
| Nov 20, 2024 | 74.00 | 74.40 | 73.80 | 74.00 | 74.00 | 256 |
| Nov 19, 2024 | 74.40 | 74.40 | 73.40 | 73.80 | 73.80 | 2,998 |
| Nov 18, 2024 | 73.20 | 74.20 | 72.80 | 74.00 | 74.00 | 1,277 |
| Nov 15, 2024 | 73.20 | 74.00 | 73.20 | 73.80 | 73.80 | 3,017 |
| Nov 14, 2024 | 73.00 | 73.40 | 71.80 | 73.00 | 73.00 | 3,020 |
| Nov 13, 2024 | 72.00 | 73.20 | 72.00 | 73.20 | 73.20 | 1,292 |
| Nov 12, 2024 | 70.20 | 72.20 | 70.20 | 71.80 | 71.80 | 2,744 |
| Nov 11, 2024 | 71.00 | 72.00 | 68.60 | 70.00 | 70.00 | 14,799 |
| Nov 08, 2024 | 73.00 | 73.00 | 70.80 | 70.80 | 70.80 | 12,341 |
| Nov 07, 2024 | 71.60 | 73.60 | 71.60 | 73.00 | 73.00 | 4,518 |
| Nov 06, 2024 | 69.80 | 72.00 | 69.80 | 71.60 | 71.60 | 1,516 |
| Nov 05, 2024 | 74.80 | 74.80 | 69.40 | 69.40 | 69.40 | 9,783 |
| Nov 04, 2024 | 72.00 | 72.80 | 72.00 | 72.60 | 72.60 | 1,008 |
| Nov 01, 2024 | 72.80 | 73.20 | 72.00 | 72.00 | 72.00 | 1,912 |
| Oct 31, 2024 | 73.40 | 74.20 | 73.00 | 73.00 | 73.00 | 726 |
| Oct 30, 2024 | 73.40 | 74.20 | 72.60 | 73.20 | 73.20 | 1,973 |
| Oct 29, 2024 | 74.40 | 74.60 | 71.80 | 72.20 | 72.20 | 6,324 |
| Oct 28, 2024 | 75.20 | 75.40 | 73.60 | 73.60 | 73.60 | 8,633 |
| Oct 25, 2024 | 74.40 | 75.00 | 74.40 | 74.80 | 74.80 | 2,237 |
| Oct 24, 2024 | 74.00 | 74.20 | 73.60 | 74.00 | 74.00 | 2,326 |
| Oct 23, 2024 | 72.60 | 73.40 | 72.60 | 73.40 | 73.40 | 1,553 |
| 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 09, 2024 | 70.60 | 71.20 | 70.40 | 70.40 | 70.40 | 811 |
| Oct 08, 2024 | 70.20 | 71.00 | 70.00 | 70.80 | 70.80 | 1,294 |
| Oct 07, 2024 | 71.60 | 72.20 | 70.20 | 70.20 | 70.20 | 2,569 |
| Oct 04, 2024 | 71.20 | 71.60 | 71.00 | 71.00 | 71.00 | 1,415 |
| Oct 03, 2024 | 71.80 | 73.00 | 71.00 | 71.40 | 71.40 | 2,181 |
| Oct 02, 2024 | 70.80 | 72.00 | 70.80 | 71.20 | 71.20 | 2,615 |
| Oct 01, 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 09, 2024 | 75.40 | 76.20 | 75.20 | 75.80 | 75.80 | 1,244 |
| Sep 06, 2024 | 76.60 | 76.60 | 75.00 | 75.00 | 75.00 | 814 |
| Sep 05, 2024 | 75.60 | 76.60 | 75.40 | 76.20 | 76.20 | 4,732 |
| Sep 04, 2024 | 76.00 | 76.40 | 75.60 | 75.60 | 75.60 | 4,063 |
| Sep 03, 2024 | 76.60 | 76.60 | 75.80 | 75.80 | 75.80 | 1,101 |
| Sep 02, 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 09, 2024 | 70.80 | 71.40 | 70.80 | 71.00 | 71.00 | 1,999 |
| Aug 08, 2024 | 70.20 | 70.80 | 69.80 | 70.40 | 70.40 | 1,469 |
| Aug 07, 2024 | 70.40 | 71.00 | 70.00 | 71.00 | 71.00 | 1,434 |
| Aug 06, 2024 | 70.20 | 70.60 | 69.40 | 70.60 | 70.60 | 2,733 |
| Aug 05, 2024 | 70.60 | 71.00 | 69.00 | 69.20 | 69.20 | 5,715 |
| Aug 02, 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.