Swiss - Delayed Quote
CHF
Banque Cantonale Vaudoise (BCVN.SW)
132.70
+1.70
(+1.30%)
At close: October 30 at 5:30:30 PM GMT+1
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 30, 2026
132.00
132.90
130.80
132.70
132.70
49,870
Oct 29, 2026
129.40
131.30
128.80
131.00
131.00
39,290
Oct 28, 2026
130.00
130.90
128.20
128.70
128.70
25,841
Oct 27, 2026
130.70
131.30
129.60
130.40
130.40
25,662
Oct 26, 2026
131.50
132.30
130.20
131.30
131.30
48,823
Oct 23, 2026
130.20
131.40
129.70
130.70
130.70
34,709
Oct 22, 2026
129.40
131.10
127.00
130.40
130.40
30,458
Oct 21, 2026
128.10
129.80
127.80
129.20
129.20
26,542
Oct 20, 2026
128.50
128.60
127.00
127.70
127.70
32,820
Oct 19, 2026
130.00
130.00
126.90
128.20
128.20
38,542
Oct 16, 2026
129.70
130.90
129.10
129.60
129.60
32,257
Oct 15, 2026
129.00
130.10
127.10
129.40
129.40
56,965
Oct 14, 2026
129.00
129.60
127.60
128.30
128.30
36,042
Oct 13, 2026
129.10
131.00
127.40
129.90
129.90
60,895
Oct 12, 2026
126.40
128.10
126.40
128.00
128.00
25,619
Oct 9, 2026
129.50
129.50
126.20
126.20
126.20
49,833
Oct 8, 2026
127.30
129.20
126.70
128.90
128.90
52,668
Oct 7, 2026
127.50
128.00
126.60
127.40
127.40
36,648
Oct 6, 2026
127.60
129.40
127.10
127.20
127.20
27,310
Oct 5, 2026
125.20
127.90
125.20
127.60
127.60
44,411
Oct 2, 2026
124.90
125.90
123.30
125.60
125.60
31,091
Oct 1, 2026
126.00
126.00
123.00
124.50
124.50
41,502
Sep 30, 2026
128.70
129.10
126.20
126.20
126.20
82,595
Sep 29, 2026
130.80
131.00
128.30
128.30
128.30
37,886
Sep 28, 2026
132.10
133.30
130.30
130.30
130.30
44,391
Sep 25, 2026
130.70
132.70
130.70
131.20
131.20
34,154
Sep 24, 2026
128.90
131.10
128.80
131.10
131.10
52,555
Sep 23, 2026
127.80
129.30
126.60
129.30
129.30
45,019
Sep 22, 2026
128.20
129.90
127.50
127.50
127.50
80,628
Sep 21, 2026
127.30
129.20
127.20
128.70
128.70
21,010
Sep 18, 2026
124.90
128.10
124.80
127.40
127.40
108,461
Sep 17, 2026
126.10
126.90
124.70
125.70
125.70
72,464
Sep 16, 2026
129.80
130.30
126.80
126.80
126.80
38,279
Sep 15, 2026
128.00
130.70
127.70
129.40
129.40
58,604
Sep 14, 2026
126.80
130.40
126.80
128.50
128.50
28,940
Sep 11, 2026
126.60
127.10
125.50
126.10
126.10
32,895
Sep 10, 2026
127.90
129.00
126.80
126.80
126.80
78,274
Sep 9, 2026
134.00
134.00
128.00
128.00
128.00
57,412
Sep 8, 2026
134.30
135.20
132.90
133.90
133.90
44,166
Sep 7, 2026
132.80
134.40
132.30
134.40
134.40
39,573
Sep 4, 2026
133.40
134.40
132.80
133.00
133.00
39,332
Sep 3, 2026
133.10
134.30
132.50
133.50
133.50
84,902
Sep 2, 2026
131.00
132.50
130.10
132.50
132.50
91,097
Sep 1, 2026
129.30
131.10
128.80
130.90
130.90
79,757
Aug 31, 2026
126.00
129.70
125.80
129.70
129.70
231,159
Aug 28, 2026
125.30
126.20
124.70
126.10
126.10
22,239
Aug 27, 2026
124.20
126.60
124.20
125.70
125.70
48,800
Aug 26, 2026
126.60
127.00
125.50
125.70
125.70
40,434
Aug 25, 2026
125.70
127.80
124.80
126.10
126.10
56,522
Aug 24, 2026
123.60
126.30
123.60
125.80
125.80
53,164
Aug 21, 2026
121.50
123.10
120.00
123.10
123.10
53,625
Aug 20, 2026
120.00
121.60
117.60
121.50
121.50
43,997
Aug 19, 2026
122.30
122.90
121.10
122.30
122.30
38,807
Aug 18, 2026
123.30
124.30
122.10
122.10
122.10
31,149
Aug 17, 2026
124.00
124.70
123.00
123.70
123.70
25,114
Aug 14, 2026
122.90
124.10
122.10
124.10
124.10
28,711
Aug 13, 2026
122.50
124.20
122.50
123.00
123.00
25,048
Aug 12, 2026
122.60
123.10
121.40
122.20
122.20
58,188
Aug 11, 2026
122.70
124.00
122.70
122.70
122.70
23,042
Aug 10, 2026
124.20
124.30
122.40
123.40
123.40
35,123
Aug 7, 2026
125.40
125.80
123.60
124.60
124.60
32,320
Aug 6, 2026
126.60
126.80
123.80
125.60
125.60
34,028
Aug 5, 2026
126.90
127.20
125.70
126.20
126.20
28,339
Aug 4, 2026
126.60
127.90
126.40
126.90
126.90
32,166
Aug 3, 2026
126.40
127.10
125.20
127.00
127.00
37,349
Jul 31, 2026
126.20
127.60
126.00
127.00
127.00
62,539
Jul 30, 2026
126.00
127.20
125.30
126.00
126.00
29,769
Jul 29, 2026
128.00
129.10
124.90
125.60
125.60
32,559
Jul 28, 2026
127.20
129.10
126.50
128.30
128.30
52,722
Jul 27, 2026
127.80
128.00
126.50
127.80
127.80
30,185
Jul 24, 2026
129.60
129.90
127.20
127.30
127.30
37,341
Jul 23, 2026
129.30
131.20
129.00
129.00
129.00
30,335
Jul 22, 2026
128.40
131.00
128.00
130.10
130.10
37,899
Jul 21, 2026
126.00
128.20
126.00
127.70
127.70
32,266
Jul 20, 2026
126.60
128.00
126.30
126.90
126.90
31,610
Jul 17, 2026
126.60
127.80
126.10
126.80
126.80
29,713
Jul 16, 2026
124.60
127.20
124.00
126.60
126.60
55,797
Jul 15, 2026
122.20
124.70
122.10
124.20
124.20
29,788
Jul 14, 2026
122.10
124.30
121.20
123.90
123.90
22,014
Jul 13, 2026
122.20
123.30
121.80
122.50
122.50
27,448
Jul 10, 2026
120.80
122.20
120.80
121.70
121.70
25,072
Jul 9, 2026
122.10
123.40
121.40
122.20
122.20
38,488
Jul 8, 2026
119.30
123.20
119.00
122.10
122.10
62,305
Jul 7, 2026
119.50
119.80
118.80
119.80
119.80
47,703
Jul 6, 2026
118.50
119.50
117.90
119.50
119.50
38,881
Jul 3, 2026
118.60
118.60
116.90
118.30
118.30
26,757
Jul 2, 2026
117.90
119.10
117.00
118.70
118.70
31,552
Jul 1, 2026
118.70
119.20
117.70
117.70
117.70
54,606
Jun 30, 2026
118.70
119.60
118.00
118.40
118.40
24,109
Jun 29, 2026
118.90
119.60
118.60
119.10
119.10
26,265
Jun 26, 2026
117.80
119.50
117.50
119.30
119.30
53,612
Jun 25, 2026
118.00
118.10
116.40
117.30
117.30
35,872
Jun 24, 2026
117.60
117.90
116.50
117.90
117.90
28,651
Jun 23, 2026
116.40
118.30
116.10
118.00
118.00
36,480
Jun 22, 2026
114.40
117.10
114.40
117.00
117.00
35,938
Jun 19, 2026
115.70
115.90
113.80
115.90
115.90
88,242
Jun 18, 2026
117.60
117.90
116.10
116.20
116.20
36,756
Jun 17, 2026
115.80
117.90
114.60
117.60
117.60
37,295
Jun 16, 2026
116.30
117.00
114.40
116.10
116.10
59,868
Jun 15, 2026
118.70
119.10
116.20
116.30
116.30
55,575
Jun 12, 2026
118.20
119.60
117.80
118.90
118.90
45,909
Jun 11, 2026
118.00
118.60
117.20
118.00
118.00
50,853
Jun 10, 2026
118.00
118.20
116.80
117.80
117.80
32,911
Jun 9, 2026
118.60
118.80
117.20
118.00
118.00
45,553
Jun 8, 2026
118.00
118.80
116.90
118.10
118.10
24,955
Jun 5, 2026
118.00
118.20
116.70
117.90
117.90
29,735
Jun 4, 2026
117.30
118.10
116.90
117.80
117.80
27,120
Jun 3, 2026
117.40
119.60
117.00
117.00
117.00
39,709
Jun 2, 2026
116.60
118.10
115.50
117.40
117.40
53,077
Jun 1, 2026
116.10
117.00
115.30
116.60
116.60
67,180
May 29, 2026
117.90
118.90
117.40
117.50
117.50
299,791
May 28, 2026
118.70
119.10
117.50
118.40
118.40
47,338
May 27, 2026
117.30
119.40
116.70
118.70
118.70
39,768
May 26, 2026
117.10
118.30
116.60
117.40
117.40
37,977
May 22, 2026
117.00
118.00
114.20
116.50
116.50
63,981
May 21, 2026
117.60
120.00
117.50
118.80
118.80
98,908
May 20, 2026
115.70
118.50
114.80
118.50
118.50
66,658
May 19, 2026
117.70
117.70
116.10
116.10
116.10
45,263
May 18, 2026
116.10
117.60
115.60
117.10
117.10
88,054
May 15, 2026
115.00
117.60
114.60
115.60
115.60
68,633
May 13, 2026
114.70
114.80
113.40
114.40
114.40
51,197
May 12, 2026
114.00
114.50
112.80
113.70
113.70
82,548
May 11, 2026
112.10
117.70
112.10
114.10
114.10
84,636
May 8, 2026
113.20
113.30
111.70
112.10
112.10
69,898
May 7, 2026
116.50
116.50
113.10
113.80
113.80
69,569
May 6, 2026
116.90
117.30
114.90
116.60
116.60
67,304
May 5, 2026
4.4
Dividend
Dividends on any given ex-date include regular and any special dividends
May 5, 2026
115.10
118.20
113.10
116.80
116.80
96,221
May 4, 2026
121.40
122.70
120.70
121.20
116.80
86,740
Apr 30, 2026
122.90
124.90
121.70
123.20
118.73
95,403
Apr 29, 2026
123.30
124.10
122.50
122.60
118.15
44,078
Apr 28, 2026
123.00
125.00
122.70
124.10
119.59
33,912
Apr 27, 2026
122.00
123.60
121.80
122.40
117.96
60,700
Apr 24, 2026
122.30
123.90
121.80
122.30
117.86
48,433
Apr 23, 2026
123.80
123.90
121.90
121.90
117.47
48,946
Apr 22, 2026
123.70
124.10
122.50
122.70
118.25
63,020
Apr 21, 2026
122.00
123.40
120.90
123.40
118.92
61,084
Apr 20, 2026
120.00
122.10
119.50
122.10
117.67
88,635
Apr 17, 2026
128.40
128.40
119.80
120.90
116.51
112,174
Apr 16, 2026
130.00
130.00
125.30
128.00
123.35
92,406
Apr 15, 2026
132.60
132.70
129.80
130.10
125.38
40,354
Apr 14, 2026
135.00
135.00
132.40
132.80
127.98
50,303
Apr 13, 2026
134.40
135.00
133.60
134.50
129.62
54,480
Apr 10, 2026
133.00
134.40
132.10
134.40
129.52
67,863
Apr 9, 2026
130.50
132.20
129.70
132.20
127.40
99,999
Apr 8, 2026
130.90
130.90
127.40
129.30
124.61
71,305
Apr 7, 2026
130.00
131.60
129.40
130.30
125.57
78,932
Apr 2, 2026
128.50
130.60
127.80
129.40
124.70
56,956
Apr 1, 2026
125.00
128.30
124.90
127.70
123.06
69,214
Mar 31, 2026
128.40
129.00
127.50
129.00
124.32
79,371
Mar 30, 2026
126.30
127.90
125.00
127.50
122.87
49,475
Mar 27, 2026
126.10
126.90
124.10
126.60
122.00
66,574
Mar 26, 2026
124.00
125.80
123.30
125.70
121.14
59,477
Mar 25, 2026
124.00
124.80
123.50
124.70
120.17
49,534
Mar 24, 2026
123.40
123.80
121.60
123.80
119.31
65,223
Mar 23, 2026
121.40
123.80
120.00
122.80
118.34
62,166
Mar 20, 2026
123.80
124.60
121.40
122.70
118.25
124,551
Mar 19, 2026
123.00
124.70
122.90
123.20
118.73
75,499
Mar 18, 2026
125.10
126.00
123.30
123.70
119.21
66,871
Mar 17, 2026
122.00
125.10
121.80
125.10
120.56
95,746
Mar 16, 2026
120.00
121.80
118.80
121.80
117.38
45,555
Mar 13, 2026
120.40
122.30
120.00
120.40
116.03
69,130
Mar 12, 2026
120.40
120.70
118.80
120.50
116.13
58,484
Mar 11, 2026
120.60
120.90
119.50
120.40
116.03
32,749
Mar 10, 2026
120.00
121.80
119.90
120.60
116.22
84,092
Mar 9, 2026
117.30
119.90
115.90
119.90
115.55
58,797
Mar 6, 2026
118.60
118.90
117.10
118.00
113.72
57,155
Mar 5, 2026
119.50
120.70
118.30
118.80
114.49
52,144
Mar 4, 2026
117.30
119.60
116.80
118.80
114.49
54,260
Mar 3, 2026
115.70
117.40
114.50
117.40
113.14
116,119
Mar 2, 2026
116.10
118.70
114.90
118.70
114.39
78,199
Feb 27, 2026
117.30
119.00
117.00
117.90
113.62
93,144
Feb 26, 2026
115.90
117.60
115.40
117.60
113.33
57,532
Feb 25, 2026
114.40
116.50
114.40
116.10
111.89
52,089
Feb 24, 2026
114.80
115.40
113.20
114.60
110.44
39,033
Feb 23, 2026
115.00
116.20
113.80
114.80
110.63
57,467
Feb 20, 2026
112.00
114.30
111.70
114.30
110.15
95,693
Feb 19, 2026
111.50
112.20
111.00
112.10
108.03
38,696
Feb 18, 2026
110.80
112.10
110.50
111.30
107.26
49,429
Feb 17, 2026
109.40
110.90
109.30
110.60
106.58
31,633
Feb 16, 2026
110.50
111.40
109.20
109.80
105.81
50,504
Feb 13, 2026
109.00
110.60
109.00
110.20
106.20
87,390
Feb 12, 2026
105.50
111.20
105.50
110.90
106.87
110,449
Feb 11, 2026
108.50
108.50
106.30
107.10
103.21
59,536
Feb 10, 2026
108.20
108.90
107.40
108.10
104.18
39,367
Feb 9, 2026
108.00
108.50
107.40
108.20
104.27
63,658
Feb 6, 2026
107.90
108.90
107.00
108.00
104.08
56,328
Feb 5, 2026
107.40
108.20
106.60
107.60
103.69
69,158
Feb 4, 2026
105.90
107.70
105.10
107.50
103.60
55,211
Feb 3, 2026
105.90
106.30
105.00
105.60
101.77
41,638
Feb 2, 2026
104.00
105.70
104.00
105.20
101.38
38,821
Jan 30, 2026
104.20
105.10
103.70
104.60
100.80
55,552
Jan 29, 2026
104.40
104.40
103.20
104.10
100.32
32,902
Jan 28, 2026
104.20
104.70
103.00
104.20
100.42
36,713
Jan 27, 2026
103.10
105.00
102.30
104.00
100.22
46,153
Jan 26, 2026
103.00
103.30
101.50
102.80
99.07
75,752
Jan 23, 2026
105.40
105.90
102.50
103.30
99.55
46,493
Jan 22, 2026
107.00
107.50
104.90
105.20
101.38
62,682
Jan 21, 2026
104.40
106.50
104.40
106.50
102.63
49,095
Jan 20, 2026
103.80
106.10
102.90
105.30
101.48
59,084
Jan 19, 2026
103.10
103.90
102.70
103.80
100.03
29,853
Jan 16, 2026
104.10
104.40
103.30
103.50
99.74
23,995
Jan 15, 2026
104.20
104.20
103.10
103.70
99.94
50,726
Jan 14, 2026
100.60
103.70
100.60
103.70
99.94
73,947
Jan 13, 2026
101.30
101.50
99.95
101.00
97.33
39,583
Jan 12, 2026
100.60
101.30
100.00
101.30
97.62
29,583
Jan 9, 2026
101.30
101.30
99.80
101.00
97.33
42,818
Jan 8, 2026
100.90
101.80
100.90
101.30
97.62
32,668
Jan 7, 2026
102.50
102.60
100.40
100.80
97.14
39,777
Jan 6, 2026
103.40
103.50
101.20
102.30
98.59
39,825
Jan 5, 2026
100.30
103.30
99.95
103.30
99.55
65,494
Dec 30, 2025
99.95
100.90
99.85
100.40
96.76
27,554
Dec 29, 2025
100.00
100.30
99.50
100.10
96.47
37,167
Dec 23, 2025
99.20
101.10
99.20
100.30
96.66
75,554
Dec 22, 2025
98.50
99.35
97.85
99.35
95.74
27,158
Dec 19, 2025
99.05
99.25
98.45
98.55
94.97
72,345
Dec 18, 2025
97.00
99.70
97.00
99.00
95.41
42,543
Dec 17, 2025
97.05
98.55
96.25
98.40
94.83
79,413
Dec 16, 2025
97.25
97.45
96.55
96.55
93.04
59,474
Dec 15, 2025
97.80
98.25
96.55
97.15
93.62
54,146
Dec 12, 2025
97.45
98.40
97.45
97.50
93.96
69,760
Dec 11, 2025
97.10
97.90
97.10
97.35
93.82
33,080
Dec 10, 2025
98.00
98.00
96.65
97.80
94.25
58,315
Dec 9, 2025
97.45
98.75
97.45
97.95
94.39
21,296
Dec 8, 2025
97.45
97.75
96.75
97.55
94.01
31,223
Dec 5, 2025
98.30
98.75
97.60
97.60
94.06
31,196
Dec 4, 2025
98.50
99.05
97.85
98.55
94.97
39,696
Dec 3, 2025
98.65
99.25
97.85
98.60
95.02
42,335
Dec 2, 2025
98.30
99.10
98.25
98.85
95.26
47,315
Dec 1, 2025
97.50
98.50
96.90
98.50
94.92
70,357
Nov 28, 2025
97.00
97.75
96.30
97.40
93.86
71,660
Nov 27, 2025
96.05
96.90
95.55
96.75
93.24
41,557
Nov 26, 2025
95.15
96.20
94.80
96.20
92.71
39,792
Nov 25, 2025
93.30
95.50
92.95
95.30
91.84
64,301
Nov 24, 2025
93.15
93.45
92.10
92.90
89.53
103,440
Nov 21, 2025
92.95
93.25
92.30
93.25
89.86
44,258
Nov 20, 2025
93.20
93.65
92.80
92.90
89.53
49,514
Nov 19, 2025
93.20
93.75
92.70
92.95
89.58
42,723
Nov 18, 2025
95.20
95.35
93.00
93.00
89.62
55,717
Nov 17, 2025
94.85
96.40
94.35
95.80
92.32
78,718
Nov 14, 2025
96.00
96.15
94.55
94.85
91.41
38,784
Nov 13, 2025
96.60
97.00
96.15
96.35
92.85
41,415
Nov 12, 2025
96.45
96.75
95.60
96.70
93.19
38,184
Nov 11, 2025
96.00
96.95
96.00
96.30
92.80
61,358
Nov 10, 2025
94.80
96.00
94.55
96.00
92.51
36,074
Nov 7, 2025
94.05
94.95
93.75
94.75
91.31
29,689
Nov 6, 2025
94.25
94.95
93.95
94.15
90.73
47,278
Nov 5, 2025
94.95
94.95
93.90
93.90
90.49
31,166
Nov 4, 2025
93.85
94.45
93.30
94.45
91.02
28,050
Nov 3, 2025
93.10
94.30
92.95
93.95
90.54
43,135
Oct 31, 2025
94.15
94.50
92.80
93.30
89.91
45,227
Oct 30, 2025
93.00
94.45
93.00
94.05
90.64
26,965
