Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
71,139.20 +4,165.94 (+6.22%) CMC Crypto 200
1,540.86 +52.32 (+3.51%)
Vontobel Smart Data Equity HI Hdg CHF (0P00012TBP.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
As of 10:00PM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 135.98 | 135.98 | 135.98 | 135.98 | 135.98 | - |
| 15 May 2024 | 135.90 | 135.90 | 135.90 | 135.90 | 135.90 | - |
| 14 May 2024 | 134.24 | 134.24 | 134.24 | 134.24 | 134.24 | - |
| 13 May 2024 | 134.13 | 134.13 | 134.13 | 134.13 | 134.13 | - |
| 10 May 2024 | 134.14 | 134.14 | 134.14 | 134.14 | 134.14 | - |
| 08 May 2024 | 133.33 | 133.33 | 133.33 | 133.33 | 133.33 | - |
| 07 May 2024 | 133.37 | 133.37 | 133.37 | 133.37 | 133.37 | - |
| 06 May 2024 | 132.64 | 132.64 | 132.64 | 132.64 | 132.64 | - |
| 03 May 2024 | 131.84 | 131.84 | 131.84 | 131.84 | 131.84 | - |
| 02 May 2024 | 129.69 | 129.69 | 129.69 | 129.69 | 129.69 | - |
| 30 Apr 2024 | 129.47 | 129.47 | 129.47 | 129.47 | 129.47 | - |
| 29 Apr 2024 | 131.11 | 131.11 | 131.11 | 131.11 | 131.11 | - |
| 26 Apr 2024 | 131.15 | 131.15 | 131.15 | 131.15 | 131.15 | - |
| 25 Apr 2024 | 130.35 | 130.35 | 130.35 | 130.35 | 130.35 | - |
| 24 Apr 2024 | 130.93 | 130.93 | 130.93 | 130.93 | 130.93 | - |
| 23 Apr 2024 | 130.90 | 130.90 | 130.90 | 130.90 | 130.90 | - |
| 22 Apr 2024 | 129.61 | 129.61 | 129.61 | 129.61 | 129.61 | - |
| 19 Apr 2024 | 128.71 | 128.71 | 128.71 | 128.71 | 128.71 | - |
| 18 Apr 2024 | 129.44 | 129.44 | 129.44 | 129.44 | 129.44 | - |
| 17 Apr 2024 | 129.42 | 129.42 | 129.42 | 129.42 | 129.42 | - |
| 16 Apr 2024 | 130.08 | 130.08 | 130.08 | 130.08 | 130.08 | - |
| 15 Apr 2024 | 130.97 | 130.97 | 130.97 | 130.97 | 130.97 | - |
| 12 Apr 2024 | 132.32 | 132.32 | 132.32 | 132.32 | 132.32 | - |
| 11 Apr 2024 | 133.82 | 133.82 | 133.82 | 133.82 | 133.82 | - |
| 10 Apr 2024 | 133.41 | 133.41 | 133.41 | 133.41 | 133.41 | - |
| 09 Apr 2024 | 134.28 | 134.28 | 134.28 | 134.28 | 134.28 | - |
| 08 Apr 2024 | 134.05 | 134.05 | 134.05 | 134.05 | 134.05 | - |
| 05 Apr 2024 | 133.61 | 133.61 | 133.61 | 133.61 | 133.61 | - |
| 04 Apr 2024 | 133.56 | 133.56 | 133.56 | 133.56 | 133.56 | - |
| 03 Apr 2024 | 134.44 | 134.44 | 134.44 | 134.44 | 134.44 | - |
| 02 Apr 2024 | 134.23 | 134.23 | 134.23 | 134.23 | 134.23 | - |
| 28 Mar 2024 | 135.10 | 135.10 | 135.10 | 135.10 | 135.10 | - |
| 27 Mar 2024 | 135.07 | 135.07 | 135.07 | 135.07 | 135.07 | - |
| 26 Mar 2024 | 134.43 | 134.43 | 134.43 | 134.43 | 134.43 | - |
| 25 Mar 2024 | 134.87 | 134.87 | 134.87 | 134.87 | 134.87 | - |
| 22 Mar 2024 | 135.32 | 135.32 | 135.32 | 135.32 | 135.32 | - |
| 21 Mar 2024 | 136.08 | 136.08 | 136.08 | 136.08 | 136.08 | - |
| 20 Mar 2024 | 135.51 | 135.51 | 135.51 | 135.51 | 135.51 | - |
| 19 Mar 2024 | 134.63 | 134.63 | 134.63 | 134.63 | 134.63 | - |
| 18 Mar 2024 | 134.34 | 134.34 | 134.34 | 134.34 | 134.34 | - |
| 15 Mar 2024 | 133.63 | 133.63 | 133.63 | 133.63 | 133.63 | - |
| 14 Mar 2024 | 134.43 | 134.43 | 134.43 | 134.43 | 134.43 | - |
| 13 Mar 2024 | 134.88 | 134.88 | 134.88 | 134.88 | 134.88 | - |
| 12 Mar 2024 | 134.57 | 134.57 | 134.57 | 134.57 | 134.57 | - |
| 11 Mar 2024 | 133.19 | 133.19 | 133.19 | 133.19 | 133.19 | - |
| 08 Mar 2024 | 133.44 | 133.44 | 133.44 | 133.44 | 133.44 | - |
| 07 Mar 2024 | 133.98 | 133.98 | 133.98 | 133.98 | 133.98 | - |
| 06 Mar 2024 | 132.62 | 132.62 | 132.62 | 132.62 | 132.62 | - |
| 05 Mar 2024 | 132.02 | 132.02 | 132.02 | 132.02 | 132.02 | - |
| 04 Mar 2024 | 133.27 | 133.27 | 133.27 | 133.27 | 133.27 | - |
| 01 Mar 2024 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | - |
| 29 Feb 2024 | 132.44 | 132.44 | 132.44 | 132.44 | 132.44 | - |
| 28 Feb 2024 | 132.24 | 132.24 | 132.24 | 132.24 | 132.24 | - |
| 27 Feb 2024 | 132.63 | 132.63 | 132.63 | 132.63 | 132.63 | - |
| 26 Feb 2024 | 132.31 | 132.31 | 132.31 | 132.31 | 132.31 | - |
| 23 Feb 2024 | 132.86 | 132.86 | 132.86 | 132.86 | 132.86 | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 129.85 | 129.85 | 129.85 | 129.85 | 129.85 | - |
| 20 Feb 2024 | 129.78 | 129.78 | 129.78 | 129.78 | 129.78 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 130.62 | 130.62 | 130.62 | 130.62 | 130.62 | - |
| 15 Feb 2024 | 130.61 | 130.61 | 130.61 | 130.61 | 130.61 | - |
| 14 Feb 2024 | 129.65 | 129.65 | 129.65 | 129.65 | 129.65 | - |
| 13 Feb 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | - |
| 12 Feb 2024 | 130.06 | 130.06 | 130.06 | 130.06 | 130.06 | - |
| 09 Feb 2024 | 129.99 | 129.99 | 129.99 | 129.99 | 129.99 | - |
| 08 Feb 2024 | 129.56 | 129.56 | 129.56 | 129.56 | 129.56 | - |
| 07 Feb 2024 | 129.52 | 129.52 | 129.52 | 129.52 | 129.52 | - |
| 06 Feb 2024 | 128.85 | 128.85 | 128.85 | 128.85 | 128.85 | - |
| 05 Feb 2024 | 128.03 | 128.03 | 128.03 | 128.03 | 128.03 | - |
| 02 Feb 2024 | 128.19 | 128.19 | 128.19 | 128.19 | 128.19 | - |
| 01 Feb 2024 | 127.95 | 127.95 | 127.95 | 127.95 | 127.95 | - |
| 31 Jan 2024 | 126.95 | 126.95 | 126.95 | 126.95 | 126.95 | - |
| 30 Jan 2024 | 128.29 | 128.29 | 128.29 | 128.29 | 128.29 | - |
| 29 Jan 2024 | 128.26 | 128.26 | 128.26 | 128.26 | 128.26 | - |
| 26 Jan 2024 | 127.68 | 127.68 | 127.68 | 127.68 | 127.68 | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 127.03 | 127.03 | 127.03 | 127.03 | 127.03 | - |
| 23 Jan 2024 | 126.22 | 126.22 | 126.22 | 126.22 | 126.22 | - |
| 22 Jan 2024 | 125.90 | 125.90 | 125.90 | 125.90 | 125.90 | - |
| 19 Jan 2024 | 125.52 | 125.52 | 125.52 | 125.52 | 125.52 | - |
| 18 Jan 2024 | 124.38 | 124.38 | 124.38 | 124.38 | 124.38 | - |
| 17 Jan 2024 | 123.65 | 123.65 | 123.65 | 123.65 | 123.65 | - |
| 16 Jan 2024 | 124.91 | 124.91 | 124.91 | 124.91 | 124.91 | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 126.05 | 126.05 | 126.05 | 126.05 | 126.05 | - |
| 11 Jan 2024 | 125.63 | 125.63 | 125.63 | 125.63 | 125.63 | - |
| 10 Jan 2024 | 125.94 | 125.94 | 125.94 | 125.94 | 125.94 | - |
| 09 Jan 2024 | 125.82 | 125.82 | 125.82 | 125.82 | 125.82 | - |
| 08 Jan 2024 | 126.27 | 126.27 | 126.27 | 126.27 | 126.27 | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - |
| 28 Dec 2023 | 127.69 | 127.69 | 127.69 | 127.69 | 127.69 | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 126.78 | 126.78 | 126.78 | 126.78 | 126.78 | - |
| 21 Dec 2023 | 126.49 | 126.49 | 126.49 | 126.49 | 126.49 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.