Singapore markets close in 3 hours 3 minutes
Straits Times Index
3,340.35 +10.34 (+0.31%) Nikkei
38,757.85 +267.68 (+0.70%) Hang Seng
18,402.51 -22.45 (-0.12%) FTSE 100
8,246.95 +14.91 (+0.18%) Bitcoin USD
70,861.77 -144.88 (-0.20%) CMC Crypto 200
1,520.03 +46.29 (+3.14%)
Aquila Intl Corby Swiss Equity I (0P0001CI16.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 10:00PM CEST
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | 138.78 | 138.78 | 138.78 | 138.78 | 138.78 | - |
| 03 Jun 2024 | 138.95 | 138.95 | 138.95 | 138.95 | 138.95 | - |
| 31 May 2024 | 139.31 | 139.31 | 139.31 | 139.31 | 139.31 | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | 137.82 | 137.82 | 137.82 | 137.82 | 137.82 | - |
| 28 May 2024 | 138.88 | 138.88 | 138.88 | 138.88 | 138.88 | - |
| 27 May 2024 | 140.35 | 140.35 | 140.35 | 140.35 | 140.35 | - |
| 24 May 2024 | 140.05 | 140.05 | 140.05 | 140.05 | 140.05 | - |
| 23 May 2024 | 140.22 | 140.22 | 140.22 | 140.22 | 140.22 | - |
| 22 May 2024 | 139.37 | 139.37 | 139.37 | 139.37 | 139.37 | - |
| 21 May 2024 | 139.47 | 139.47 | 139.47 | 139.47 | 139.47 | - |
| 17 May 2024 | 139.64 | 139.64 | 139.64 | 139.64 | 139.64 | - |
| 16 May 2024 | 139.06 | 139.06 | 139.06 | 139.06 | 139.06 | - |
| 15 May 2024 | 138.79 | 138.79 | 138.79 | 138.79 | 138.79 | - |
| 14 May 2024 | 137.13 | 137.13 | 137.13 | 137.13 | 137.13 | - |
| 13 May 2024 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | - |
| 10 May 2024 | 136.59 | 136.59 | 136.59 | 136.59 | 136.59 | - |
| 08 May 2024 | 134.95 | 134.95 | 134.95 | 134.95 | 134.95 | - |
| 07 May 2024 | 134.05 | 134.05 | 134.05 | 134.05 | 134.05 | - |
| 06 May 2024 | 132.39 | 132.39 | 132.39 | 132.39 | 132.39 | - |
| 03 May 2024 | 131.69 | 131.69 | 131.69 | 131.69 | 131.69 | - |
| 02 May 2024 | 130.58 | 130.58 | 130.58 | 130.58 | 130.58 | - |
| 30 Apr 2024 | 130.92 | 130.92 | 130.92 | 130.92 | 130.92 | - |
| 29 Apr 2024 | 132.15 | 132.15 | 132.15 | 132.15 | 132.15 | - |
| 26 Apr 2024 | 132.03 | 132.03 | 132.03 | 132.03 | 132.03 | - |
| 25 Apr 2024 | 130.53 | 130.53 | 130.53 | 130.53 | 130.53 | - |
| 24 Apr 2024 | 131.95 | 131.95 | 131.95 | 131.95 | 131.95 | - |
| 23 Apr 2024 | 132.73 | 132.73 | 132.73 | 132.73 | 132.73 | - |
| 22 Apr 2024 | 130.93 | 130.93 | 130.93 | 130.93 | 130.93 | - |
| 19 Apr 2024 | 130.70 | 130.70 | 130.70 | 130.70 | 130.70 | - |
| 18 Apr 2024 | 130.73 | 130.73 | 130.73 | 130.73 | 130.73 | - |
| 17 Apr 2024 | 130.73 | 130.73 | 130.73 | 130.73 | 130.73 | - |
| 16 Apr 2024 | 130.69 | 130.69 | 130.69 | 130.69 | 130.69 | - |
| 15 Apr 2024 | 133.03 | 133.03 | 133.03 | 133.03 | 133.03 | - |
| 12 Apr 2024 | 132.43 | 132.43 | 132.43 | 132.43 | 132.43 | - |
| 11 Apr 2024 | 133.46 | 133.46 | 133.46 | 133.46 | 133.46 | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 134.12 | 134.12 | 134.12 | 134.12 | 134.12 | - |
| 08 Apr 2024 | 134.89 | 134.89 | 134.89 | 134.89 | 134.89 | - |
| 05 Apr 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| 04 Apr 2024 | 135.43 | 135.43 | 135.43 | 135.43 | 135.43 | - |
| 03 Apr 2024 | 134.99 | 134.99 | 134.99 | 134.99 | 134.99 | - |
| 02 Apr 2024 | 134.41 | 134.41 | 134.41 | 134.41 | 134.41 | - |
| 28 Mar 2024 | 136.04 | 136.04 | 136.04 | 136.04 | 136.04 | - |
| 27 Mar 2024 | 135.74 | 135.74 | 135.74 | 135.74 | 135.74 | - |
| 26 Mar 2024 | 135.37 | 135.37 | 135.37 | 135.37 | 135.37 | - |
| 25 Mar 2024 | 135.02 | 135.02 | 135.02 | 135.02 | 135.02 | - |
| 22 Mar 2024 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | - |
| 21 Mar 2024 | 136.10 | 136.10 | 136.10 | 136.10 | 136.10 | - |
| 20 Mar 2024 | 134.52 | 134.52 | 134.52 | 134.52 | 134.52 | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 134.34 | 134.34 | 134.34 | 134.34 | 134.34 | - |
| 15 Mar 2024 | 134.69 | 134.69 | 134.69 | 134.69 | 134.69 | - |
| 14 Mar 2024 | 134.99 | 134.99 | 134.99 | 134.99 | 134.99 | - |
| 13 Mar 2024 | 135.41 | 135.41 | 135.41 | 135.41 | 135.41 | - |
| 12 Mar 2024 | 134.79 | 134.79 | 134.79 | 134.79 | 134.79 | - |
| 11 Mar 2024 | 133.48 | 133.48 | 133.48 | 133.48 | 133.48 | - |
| 08 Mar 2024 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | - |
| 07 Mar 2024 | 132.72 | 132.72 | 132.72 | 132.72 | 132.72 | - |
| 06 Mar 2024 | 131.57 | 131.57 | 131.57 | 131.57 | 131.57 | - |
| 05 Mar 2024 | 130.64 | 130.64 | 130.64 | 130.64 | 130.64 | - |
| 04 Mar 2024 | 131.12 | 131.12 | 131.12 | 131.12 | 131.12 | - |
| 01 Mar 2024 | 130.97 | 130.97 | 130.97 | 130.97 | 130.97 | - |
| 29 Feb 2024 | 129.88 | 129.88 | 129.88 | 129.88 | 129.88 | - |
| 28 Feb 2024 | 129.49 | 129.49 | 129.49 | 129.49 | 129.49 | - |
| 27 Feb 2024 | 129.82 | 129.82 | 129.82 | 129.82 | 129.82 | - |
| 26 Feb 2024 | 130.06 | 130.06 | 130.06 | 130.06 | 130.06 | - |
| 23 Feb 2024 | 130.46 | 130.46 | 130.46 | 130.46 | 130.46 | - |
| 22 Feb 2024 | 129.36 | 129.36 | 129.36 | 129.36 | 129.36 | - |
| 21 Feb 2024 | 128.68 | 128.68 | 128.68 | 128.68 | 128.68 | - |
| 20 Feb 2024 | 128.72 | 128.72 | 128.72 | 128.72 | 128.72 | - |
| 19 Feb 2024 | 128.75 | 128.75 | 128.75 | 128.75 | 128.75 | - |
| 16 Feb 2024 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | - |
| 15 Feb 2024 | 127.57 | 127.57 | 127.57 | 127.57 | 127.57 | - |
| 14 Feb 2024 | 126.95 | 126.95 | 126.95 | 126.95 | 126.95 | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 126.39 | 126.39 | 126.39 | 126.39 | 126.39 | - |
| 09 Feb 2024 | 125.37 | 125.37 | 125.37 | 125.37 | 125.37 | - |
| 08 Feb 2024 | 125.71 | 125.71 | 125.71 | 125.71 | 125.71 | - |
| 07 Feb 2024 | 125.90 | 125.90 | 125.90 | 125.90 | 125.90 | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 126.29 | 126.29 | 126.29 | 126.29 | 126.29 | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | - |
| 31 Jan 2024 | 126.21 | 126.21 | 126.21 | 126.21 | 126.21 | - |
| 30 Jan 2024 | 127.28 | 127.28 | 127.28 | 127.28 | 127.28 | - |
| 29 Jan 2024 | 126.93 | 126.93 | 126.93 | 126.93 | 126.93 | - |
| 26 Jan 2024 | 126.52 | 126.52 | 126.52 | 126.52 | 126.52 | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 124.48 | 124.48 | 124.48 | 124.48 | 124.48 | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 125.04 | 125.04 | 125.04 | 125.04 | 125.04 | - |
| 19 Jan 2024 | 123.49 | 123.49 | 123.49 | 123.49 | 123.49 | - |
| 18 Jan 2024 | 123.91 | 123.91 | 123.91 | 123.91 | 123.91 | - |
| 17 Jan 2024 | 123.15 | 123.15 | 123.15 | 123.15 | 123.15 | - |
| 16 Jan 2024 | 124.25 | 124.25 | 124.25 | 124.25 | 124.25 | - |
| 15 Jan 2024 | 124.12 | 124.12 | 124.12 | 124.12 | 124.12 | - |
| 12 Jan 2024 | 124.36 | 124.36 | 124.36 | 124.36 | 124.36 | - |
| 11 Jan 2024 | 123.59 | 123.59 | 123.59 | 123.59 | 123.59 | - |
| *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.