Yahoo

Mail

Singapore markets open in 2 hours 3 minutes

Straits Times Index
3,264.53
-35.51(-1.08%)
S&P 500
5,187.67
-0.03(-0.00%)
Dow
39,056.39
+172.13(+0.44%)
Nasdaq
16,302.76
-29.80(-0.18%)
Bitcoin USD
61,227.17
-1,634.46(-2.60%)
CMC Crypto 200
1,301.90
+7.22(+0.56%)

Credit Suisse Index Fund (IE) ETF ICAV - CSIF (IE) MSCI USA Tech 125 ESG Universal Blue UCITS ETF B (CSYU.DE)

XETRA - XETRA Delayed price. Currency in EUR

Add to watchlist

12.21

+0.04

(+0.33%)

At close: 05:36PM CEST

Time period:

09 May 2023 - 09 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 May 2024	12.26	12.26	12.18	12.21	12.21	29,110
07 May 2024	12.25	12.28	12.17	12.17	12.17	588
06 May 2024	12.10	12.18	12.10	12.12	12.12	608
03 May 2024	11.93	12.05	11.92	12.05	12.05	3,269
02 May 2024	11.79	11.88	11.79	11.88	11.88	12,928
30 Apr 2024	12.05	12.06	11.99	12.06	12.06	1,841
29 Apr 2024	12.06	12.08	12.05	12.08	12.08	1,481
26 Apr 2024	11.94	12.11	11.93	12.01	12.01	37,158
25 Apr 2024	11.69	11.70	11.63	11.70	11.70	37,657
24 Apr 2024	11.95	11.95	11.91	11.94	11.94	71,491
23 Apr 2024	11.69	11.76	11.69	11.76	11.76	2,063
22 Apr 2024	11.62	11.66	11.62	11.66	11.66	1,250
19 Apr 2024	11.81	11.83	11.64	11.64	11.64	3,854
18 Apr 2024	11.99	12.04	11.95	12.04	12.04	3,639
17 Apr 2024	12.10	12.15	12.01	12.01	12.01	2,239
16 Apr 2024	12.09	12.15	12.09	12.15	12.15	6,103
15 Apr 2024	12.36	12.41	12.32	12.34	12.34	32,689
12 Apr 2024	12.47	12.47	12.32	12.32	12.32	1,158
11 Apr 2024	12.20	12.34	12.17	12.34	12.34	12,739
10 Apr 2024	12.12	12.15	12.09	12.09	12.09	853
09 Apr 2024	12.13	12.13	12.00	12.06	12.06	4,340
08 Apr 2024	12.14	12.20	12.14	12.20	12.20	2,516
05 Apr 2024	12.01	12.18	12.01	12.18	12.18	773
04 Apr 2024	12.22	12.23	12.19	12.19	12.19	1,000
03 Apr 2024	12.24	12.28	12.22	12.26	12.26	3,506
02 Apr 2024	12.42	12.42	12.17	12.17	12.17	15,544
28 Mar 2024	12.34	12.34	12.33	12.33	12.33	1,652
27 Mar 2024	12.36	12.38	12.25	12.26	12.26	4,948
26 Mar 2024	12.40	12.40	12.00	12.00	12.00	791
25 Mar 2024	12.43	12.43	12.35	12.39	12.39	2,788
22 Mar 2024	12.38	12.42	12.35	12.40	12.40	15,048
21 Mar 2024	12.32	12.37	12.32	12.37	12.37	1,200
20 Mar 2024	12.19	12.24	12.17	12.24	12.24	332
19 Mar 2024	12.11	12.22	12.04	12.22	12.22	2,218
18 Mar 2024	12.09	12.22	12.08	12.22	12.22	11,549
15 Mar 2024	12.11	12.15	11.97	11.97	11.97	31,172
14 Mar 2024	12.17	12.17	12.14	12.15	12.15	3,548
13 Mar 2024	12.25	12.25	12.03	12.03	12.03	6,406
12 Mar 2024	12.02	12.23	12.00	12.23	12.23	10,883
11 Mar 2024	11.94	11.98	11.89	11.91	11.91	22,460
08 Mar 2024	12.22	12.27	12.15	12.15	12.15	6,486
07 Mar 2024	11.97	12.20	11.97	12.20	12.20	1,447
06 Mar 2024	11.99	12.04	11.96	11.97	11.97	11,900
05 Mar 2024	12.09	12.09	11.87	11.89	11.89	32,669
04 Mar 2024	12.15	12.18	12.13	12.18	12.18	3,921
01 Mar 2024	12.05	12.07	12.00	12.00	12.00	18,233
29 Feb 2024	11.83	11.93	11.80	11.93	11.93	15,129
28 Feb 2024	11.90	11.93	11.87	11.93	11.93	70,505
27 Feb 2024	11.88	11.94	11.88	11.94	11.94	849
26 Feb 2024	11.92	11.95	11.92	11.95	11.95	1,740
23 Feb 2024	11.99	11.99	11.92	11.97	11.97	7,008
22 Feb 2024	11.75	11.86	11.75	11.86	11.86	71,461
21 Feb 2024	11.50	11.50	11.45	11.47	11.47	2,246
20 Feb 2024	11.72	11.72	11.42	11.42	11.42	643
19 Feb 2024	11.81	11.81	11.71	11.71	11.71	840
16 Feb 2024	11.86	11.87	11.75	11.75	11.75	3,786
15 Feb 2024	11.93	11.94	11.73	11.73	11.73	272
14 Feb 2024	11.85	11.87	11.78	11.82	11.82	3,325
13 Feb 2024	11.85	11.85	11.74	11.75	11.75	5,518
12 Feb 2024	11.89	12.04	11.89	12.04	12.04	962
09 Feb 2024	11.79	11.93	11.79	11.93	11.93	3,101
08 Feb 2024	11.86	11.86	11.75	11.75	11.75	764
07 Feb 2024	11.60	11.82	11.60	11.81	11.81	1,273
06 Feb 2024	11.72	11.72	11.62	11.69	11.69	14,541
05 Feb 2024	11.59	11.71	11.59	11.71	11.71	2,030
02 Feb 2024	11.35	11.61	11.35	11.61	11.61	850
01 Feb 2024	11.26	11.26	11.18	11.18	11.18	4,656
31 Jan 2024	11.33	11.33	11.19	11.28	11.28	4,695
30 Jan 2024	11.46	11.50	11.44	11.50	11.50	2,078
29 Jan 2024	11.32	11.43	11.32	11.43	11.43	1,172
26 Jan 2024	11.26	11.37	11.24	11.37	11.37	1,572
25 Jan 2024	11.30	11.40	11.30	11.40	11.40	3,129
24 Jan 2024	11.28	11.38	11.27	11.38	11.38	10,904
23 Jan 2024	11.15	11.19	11.15	11.19	11.19	3,549
22 Jan 2024	11.18	11.25	11.18	11.25	11.25	4,720
19 Jan 2024	11.01	11.05	10.97	10.97	10.97	1,950
18 Jan 2024	10.83	11.02	10.83	11.02	11.02	1,811
17 Jan 2024	10.80	10.88	10.80	10.88	10.88	1,875
16 Jan 2024	10.72	10.83	10.72	10.83	10.83	1,735
15 Jan 2024	10.76	10.77	10.72	10.72	10.72	3,462
12 Jan 2024	10.70	10.70	10.70	10.70	10.70	2,025
11 Jan 2024	10.72	10.73	10.71	10.71	10.71	1,524
10 Jan 2024	10.64	10.72	10.63	10.72	10.72	15,600
09 Jan 2024	10.54	10.67	10.53	10.67	10.67	2,612
08 Jan 2024	10.31	10.50	10.30	10.50	10.50	12,251
05 Jan 2024	10.29	10.40	10.28	10.40	10.40	817
04 Jan 2024	10.35	10.40	10.32	10.40	10.40	4,812
03 Jan 2024	10.41	10.41	10.39	10.39	10.39	7,036
02 Jan 2024	10.53	10.53	10.37	10.37	10.37	1,915
29 Dec 2023	10.53	10.54	10.51	10.53	10.53	1,050
28 Dec 2023	10.43	10.51	10.43	10.46	10.46	961
27 Dec 2023	10.52	10.54	10.39	10.39	10.39	7,758
22 Dec 2023	10.47	10.51	10.44	10.44	10.44	3,038
21 Dec 2023	10.50	10.50	10.42	10.42	10.42	1,312
20 Dec 2023	10.55	10.55	10.52	10.52	10.52	2,599
19 Dec 2023	10.55	10.55	10.51	10.51	10.51	10,019
18 Dec 2023	10.49	10.49	10.47	10.47	10.47	3,423
15 Dec 2023	10.40	10.51	10.40	10.46	10.46	3,270
14 Dec 2023	10.55	10.55	10.37	10.37	10.37	4,650
13 Dec 2023	10.53	10.53	10.45	10.45	10.45	2,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,264.53-35.51(-1.08%)

S&P 5005,187.67-0.03(-0.00%)

Dow39,056.39+172.13(+0.44%)

Nasdaq16,302.76-29.80(-0.18%)

Bitcoin USD61,227.17-1,634.46(-2.60%)

CMC Crypto 2001,301.90+7.22(+0.56%)

Credit Suisse Index Fund (IE) ETF ICAV - CSIF (IE) MSCI USA Tech 125 ESG Universal Blue UCITS ETF B (CSYU.DE)

Straits Times Index
3,264.53
-35.51(-1.08%)

S&P 500
5,187.67
-0.03(-0.00%)

Dow
39,056.39
+172.13(+0.44%)

Nasdaq
16,302.76
-29.80(-0.18%)

Bitcoin USD
61,227.17
-1,634.46(-2.60%)

CMC Crypto 200
1,301.90
+7.22(+0.56%)