Singapore markets closed

Macquarie Sst Glbl Lstd Infra I2 CHF (0P0001MK31.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
10.32+0.12 (+1.14%)
At close: 10:00PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 202410.3210.3210.3210.3210.32-
30 Apr 202410.2010.2010.2010.2010.20-
29 Apr 202410.2110.2110.2110.2110.21-
26 Apr 202410.1310.1310.1310.1310.13-
25 Apr 202410.1510.1510.1510.1510.15-
24 Apr 202410.1810.1810.1810.1810.18-
23 Apr 202410.2010.2010.2010.2010.20-
22 Apr 202410.1010.1010.1010.1010.10-
19 Apr 202410.0310.0310.0310.0310.03-
18 Apr 202410.0010.0010.0010.0010.00-
17 Apr 20249.899.899.899.899.89-
16 Apr 20249.829.829.829.829.82-
15 Apr 20249.989.989.989.989.98-
12 Apr 202410.0210.0210.0210.0210.02-
11 Apr 20249.999.999.999.999.99-
10 Apr 202410.0710.0710.0710.0710.07-
09 Apr 202410.1810.1810.1810.1810.18-
08 Apr 202410.1410.1410.1410.1410.14-
05 Apr 202410.0610.0610.0610.0610.06-
04 Apr 202410.2510.2510.2510.2510.25-
03 Apr 202410.1910.1910.1910.1910.19-
02 Apr 202410.2010.2010.2010.2010.20-
28 Mar 202410.2410.2410.2410.2410.24-
27 Mar 202410.3310.3310.3310.3310.33-
26 Mar 202410.1510.1510.1510.1510.15-
25 Mar 202410.1810.1810.1810.1810.18-
22 Mar 202410.1610.1610.1610.1610.16-
21 Mar 202410.1510.1510.1510.1510.15-
20 Mar 202410.0910.0910.0910.0910.09-
19 Mar 20249.979.979.979.979.97-
18 Mar 20249.939.939.939.939.93-
15 Mar 20249.939.939.939.939.93-
14 Mar 20249.949.949.949.949.94-
13 Mar 20249.969.969.969.969.96-
12 Mar 20249.929.929.929.929.92-
11 Mar 202410.0110.0110.0110.0110.01-
08 Mar 202410.0010.0010.0010.0010.00-
07 Mar 20249.969.969.969.969.96-
06 Mar 20249.919.919.919.919.91-
05 Mar 20249.869.869.869.869.86-
04 Mar 20249.859.859.859.859.85-
01 Mar 20249.849.849.849.849.84-
29 Feb 20249.779.779.779.779.77-
28 Feb 20249.729.729.729.729.72-
27 Feb 20249.789.789.789.789.78-
26 Feb 20249.759.759.759.759.75-
23 Feb 20249.849.849.849.849.84-
22 Feb 20249.849.849.849.849.84-
21 Feb 20249.869.869.869.869.86-
20 Feb 20249.829.829.829.829.82-
19 Feb 20249.819.819.819.819.81-
16 Feb 20249.779.779.779.779.77-
15 Feb 20249.779.779.779.779.77-
14 Feb 20249.719.719.719.719.71-
13 Feb 20249.649.649.649.649.64-
12 Feb 20249.659.659.659.659.65-
09 Feb 20249.579.579.579.579.57-
08 Feb 20249.589.589.589.589.58-
07 Feb 20249.619.619.619.619.61-
06 Feb 20249.609.609.609.609.60-
05 Feb 20249.579.579.579.579.57-
02 Feb 20249.669.669.669.669.66-
01 Feb 20249.739.739.739.739.73-
31 Jan 20249.649.649.649.649.64-
30 Jan 20249.629.629.629.629.62-
29 Jan 20249.659.659.659.659.65-
26 Jan 20249.649.649.649.649.64-
25 Jan 2024------
24 Jan 20249.559.559.559.559.55-
23 Jan 20249.669.669.669.669.66-
22 Jan 20249.689.689.689.689.68-
19 Jan 20249.649.649.649.649.64-
18 Jan 20249.639.639.639.639.63-
17 Jan 20249.689.689.689.689.68-
16 Jan 20249.789.789.789.789.78-
15 Jan 20249.839.839.839.839.83-
12 Jan 20249.799.799.799.799.79-
11 Jan 20249.729.729.729.729.72-
10 Jan 20249.799.799.799.799.79-
09 Jan 20249.799.799.799.799.79-
08 Jan 20249.789.789.789.789.78-
05 Jan 2024------
04 Jan 2024------
03 Jan 2024------
29 Dec 20239.679.679.679.679.67-
28 Dec 20239.649.649.649.649.64-
27 Dec 20239.739.739.739.739.73-
22 Dec 20239.769.769.769.769.76-
21 Dec 20239.749.749.749.749.74-
20 Dec 20239.809.809.809.809.80-
19 Dec 20239.829.829.829.829.82-
18 Dec 20239.829.829.829.829.82-
15 Dec 20239.919.919.919.919.91-
14 Dec 202310.0410.0410.0410.0410.04-
13 Dec 202310.0210.0210.0210.0210.02-
12 Dec 20239.859.859.859.859.85-
11 Dec 20239.919.919.919.919.91-
08 Dec 20239.939.939.939.939.93-
07 Dec 20239.949.949.949.949.94-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...