UK markets open in 4 hours 3 minutes
NIKKEI 225
38,913.48 +296.38 (+0.77%) HANG SENG
18,921.53 -274.07 (-1.43%) CRUDE OIL
77.02 -0.55 (-0.71%) GOLD FUTURES
2,371.10 -21.80 (-0.91%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,587.66 -455.31 (-0.83%)
ZKB Platinum ETF AA CHF (ZPLA.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 04:47PM CEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 281.80 | 283.30 | 279.00 | 281.85 | 281.85 | 1,175 |
| 21 May 2024 | 277.45 | 283.85 | 275.55 | 283.45 | 283.45 | 4,275 |
| 17 May 2024 | 284.00 | 287.25 | 281.80 | 287.25 | 287.25 | 4,241 |
| 16 May 2024 | 281.50 | 285.55 | 278.20 | 279.55 | 279.55 | 8,872 |
| 15 May 2024 | 279.00 | 281.55 | 276.00 | 281.15 | 281.15 | 19,119 |
| 14 May 2024 | 267.55 | 274.20 | 267.55 | 274.20 | 274.20 | 5,895 |
| 13 May 2024 | 265.00 | 269.80 | 264.65 | 266.55 | 266.55 | 14,644 |
| 10 May 2024 | 262.95 | 265.00 | 262.95 | 263.90 | 263.90 | 7,421 |
| 08 May 2024 | 261.00 | 261.00 | 257.40 | 259.15 | 259.15 | 3,259 |
| 07 May 2024 | 255.60 | 261.30 | 254.20 | 260.10 | 260.10 | 1,293 |
| 06 May 2024 | 254.25 | 257.20 | 253.60 | 253.60 | 253.60 | 1,643 |
| 03 May 2024 | 255.05 | 257.10 | 252.40 | 253.00 | 253.00 | 812 |
| 02 May 2024 | 256.45 | 257.25 | 253.75 | 255.90 | 255.90 | 8,963 |
| 30 Apr 2024 | 253.10 | 253.10 | 250.80 | 252.10 | 252.10 | 2,019 |
| 29 Apr 2024 | 245.05 | 253.00 | 245.05 | 253.00 | 253.00 | 1,243 |
| 26 Apr 2024 | 247.30 | 247.45 | 245.00 | 245.40 | 245.40 | 2,139 |
| 25 Apr 2024 | 243.45 | 244.00 | 241.80 | 243.40 | 243.40 | 850 |
| 24 Apr 2024 | 244.80 | 246.50 | 242.45 | 243.50 | 243.50 | 751 |
| 23 Apr 2024 | 244.85 | 244.85 | 242.40 | 244.00 | 244.00 | 32,607 |
| 22 Apr 2024 | 249.30 | 249.50 | 246.45 | 246.45 | 246.45 | 437 |
| 19 Apr 2024 | 251.15 | 253.25 | 248.00 | 249.75 | 249.75 | 2,387 |
| 18 Apr 2024 | 250.95 | 254.70 | 250.95 | 254.70 | 254.70 | 11,184 |
| 17 Apr 2024 | 255.50 | 257.00 | 253.45 | 254.80 | 254.80 | 2,385 |
| 16 Apr 2024 | 259.30 | 260.00 | 257.25 | 260.00 | 260.00 | 25,739 |
| 15 Apr 2024 | 261.30 | 263.20 | 258.60 | 259.80 | 259.80 | 11,325 |
| 12 Apr 2024 | 266.30 | 268.70 | 265.50 | 266.85 | 266.85 | 15,375 |
| 11 Apr 2024 | 259.35 | 261.60 | 258.30 | 260.00 | 260.00 | 3,117 |
| 10 Apr 2024 | 259.90 | 261.00 | 257.00 | 257.20 | 257.20 | 2,913 |
| 09 Apr 2024 | 259.60 | 261.00 | 256.35 | 256.35 | 256.35 | 7,518 |
| 08 Apr 2024 | 246.45 | 256.75 | 246.40 | 256.75 | 256.75 | 11,670 |
| 05 Apr 2024 | 245.30 | 245.45 | 243.25 | 245.30 | 245.30 | 2,632 |
| 04 Apr 2024 | 249.85 | 251.00 | 248.00 | 249.90 | 249.90 | 3,035 |
| 03 Apr 2024 | 247.30 | 248.80 | 244.60 | 248.50 | 248.50 | 2,654 |
| 02 Apr 2024 | 242.80 | 247.10 | 242.40 | 245.15 | 245.15 | 2,189 |
| 28 Mar 2024 | 238.50 | 240.90 | 238.00 | 240.90 | 240.90 | 5,012 |
| 27 Mar 2024 | 240.45 | 241.10 | 237.50 | 238.10 | 238.10 | 3,108 |
| 26 Mar 2024 | 239.35 | 241.55 | 238.35 | 240.00 | 240.00 | 4,676 |
| 25 Mar 2024 | 237.45 | 240.00 | 237.05 | 239.85 | 239.85 | 960 |
| 22 Mar 2024 | 238.90 | 239.60 | 236.00 | 236.00 | 236.00 | 732 |
| 21 Mar 2024 | 237.90 | 241.00 | 237.00 | 240.35 | 240.35 | 1,747 |
| 20 Mar 2024 | 232.75 | 235.00 | 232.75 | 234.40 | 234.40 | 627 |
| 19 Mar 2024 | 236.00 | 237.95 | 233.00 | 233.50 | 233.50 | 660 |
| 18 Mar 2024 | 239.10 | 239.65 | 237.65 | 237.65 | 237.65 | 2,408 |
| 15 Mar 2024 | 243.10 | 246.30 | 243.00 | 244.30 | 244.30 | 5,103 |
| 14 Mar 2024 | 242.85 | 243.50 | 240.00 | 242.00 | 242.00 | 1,709 |
| 13 Mar 2024 | 239.65 | 241.30 | 239.65 | 240.50 | 240.50 | 600 |
| 12 Mar 2024 | 239.15 | 240.10 | 236.15 | 238.20 | 238.20 | 3,072 |
| 11 Mar 2024 | 236.35 | 241.80 | 236.35 | 241.45 | 241.45 | 2,097 |
| 08 Mar 2024 | 237.15 | 238.25 | 234.50 | 234.50 | 234.50 | 1,109 |
| 07 Mar 2024 | 235.35 | 239.10 | 235.30 | 237.95 | 237.95 | 2,741 |
| 06 Mar 2024 | 230.50 | 235.50 | 230.50 | 235.50 | 235.50 | 1,595 |
| 05 Mar 2024 | 233.45 | 233.50 | 228.75 | 228.75 | 228.75 | 1,556 |
| 04 Mar 2024 | 230.90 | 234.65 | 230.85 | 233.75 | 233.75 | 948 |
| 01 Mar 2024 | 227.80 | 230.00 | 226.80 | 229.45 | 229.45 | 852 |
| 29 Feb 2024 | 228.30 | 229.55 | 228.00 | 228.20 | 228.20 | 1,599 |
| 28 Feb 2024 | 228.70 | 229.00 | 227.90 | 228.20 | 228.20 | 466 |
| 27 Feb 2024 | 228.55 | 231.85 | 228.55 | 231.85 | 231.85 | 1,484 |
| 26 Feb 2024 | 230.45 | 231.00 | 227.10 | 228.00 | 228.00 | 590 |
| 23 Feb 2024 | 231.35 | 234.60 | 231.00 | 233.55 | 233.55 | 442 |
| 22 Feb 2024 | 230.15 | 235.10 | 230.00 | 235.10 | 235.10 | 677 |
| 21 Feb 2024 | 235.20 | 235.20 | 229.35 | 229.75 | 229.75 | 2,006 |
| 20 Feb 2024 | 234.50 | 237.00 | 234.00 | 236.15 | 236.15 | 553 |
| 19 Feb 2024 | 235.50 | 236.00 | 233.50 | 233.50 | 233.50 | 1,365 |
| 16 Feb 2024 | 232.55 | 234.40 | 230.50 | 234.40 | 234.40 | 511 |
| 15 Feb 2024 | 233.00 | 234.00 | 231.85 | 231.85 | 231.85 | 707 |
| 14 Feb 2024 | 230.00 | 233.40 | 230.00 | 233.40 | 233.40 | 1,127 |
| 13 Feb 2024 | 232.00 | 233.00 | 227.55 | 227.55 | 227.55 | 1,222 |
| 12 Feb 2024 | 225.35 | 229.70 | 225.35 | 229.70 | 229.70 | 1,609 |
| 09 Feb 2024 | 229.65 | 229.65 | 224.40 | 224.40 | 224.40 | 6,650 |
| 08 Feb 2024 | 226.80 | 228.00 | 225.05 | 227.75 | 227.75 | 817 |
| 07 Feb 2024 | 230.40 | 230.40 | 227.00 | 227.50 | 227.50 | 3,852 |
| 06 Feb 2024 | 232.00 | 233.00 | 229.40 | 231.70 | 231.70 | 2,024 |
| 05 Feb 2024 | 228.85 | 231.45 | 228.60 | 229.30 | 229.30 | 2,768 |
| 02 Feb 2024 | 230.65 | 232.95 | 228.50 | 229.00 | 229.00 | 1,027 |
| 01 Feb 2024 | 232.90 | 232.90 | 229.70 | 231.70 | 231.70 | 732 |
| 31 Jan 2024 | 234.75 | 236.00 | 234.00 | 236.00 | 236.00 | 1,583 |
| 30 Jan 2024 | 236.90 | 236.90 | 233.15 | 235.05 | 235.05 | 15,791 |
| 29 Jan 2024 | 232.70 | 236.45 | 231.35 | 236.45 | 236.45 | 1,664 |
| 26 Jan 2024 | 229.20 | 233.20 | 228.85 | 233.20 | 233.20 | 1,138 |
| 25 Jan 2024 | 230.00 | 230.45 | 228.85 | 228.85 | 228.85 | 1,087 |
| 24 Jan 2024 | 232.30 | 232.90 | 230.70 | 230.70 | 230.70 | 509 |
| 23 Jan 2024 | 231.80 | 232.00 | 231.15 | 231.45 | 231.45 | 454 |
| 22 Jan 2024 | 230.00 | 232.10 | 229.15 | 231.50 | 231.50 | 869 |
| 19 Jan 2024 | 234.10 | 234.55 | 231.35 | 231.35 | 231.35 | 655 |
| 18 Jan 2024 | 226.70 | 231.50 | 226.70 | 230.05 | 230.05 | 1,087 |
| 17 Jan 2024 | 227.65 | 229.50 | 225.65 | 225.90 | 225.90 | 879 |
| 16 Jan 2024 | 230.70 | 230.70 | 228.40 | 228.40 | 228.40 | 2,074 |
| 15 Jan 2024 | 231.20 | 231.35 | 230.25 | 230.25 | 230.25 | 2,565 |
| 12 Jan 2024 | 232.00 | 235.35 | 231.75 | 231.90 | 231.90 | 1,286 |
| 11 Jan 2024 | 231.40 | 233.70 | 230.95 | 230.95 | 230.95 | 1,924 |
| 10 Jan 2024 | 234.25 | 235.95 | 230.90 | 231.50 | 231.50 | 726 |
| 09 Jan 2024 | 238.25 | 238.30 | 235.10 | 235.20 | 235.20 | 1,234 |
| 08 Jan 2024 | 239.75 | 240.00 | 239.00 | 239.10 | 239.10 | 311 |
| 05 Jan 2024 | 238.80 | 242.00 | 238.55 | 241.10 | 241.10 | 2,352 |
| 04 Jan 2024 | 243.50 | 244.00 | 240.50 | 240.50 | 240.50 | 3,168 |
| 03 Jan 2024 | 247.50 | 248.00 | 243.70 | 244.50 | 244.50 | 3,631 |
| 29 Dec 2023 | 249.70 | 250.25 | 248.05 | 248.50 | 248.50 | 1,148 |
| 28 Dec 2023 | 248.45 | 249.70 | 245.50 | 249.50 | 249.50 | 2,576 |
| 27 Dec 2023 | 247.50 | 248.75 | 244.70 | 246.10 | 246.10 | 7,643 |
| 22 Dec 2023 | 245.00 | 247.80 | 244.25 | 246.65 | 246.65 | 3,356 |
| *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.