UK markets closed

ZKB Silver ETF AA CHF (ZSIL.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
68.62-1.38 (-1.97%)
At close: 05:35PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202469.5369.6168.1868.6268.6225,541
02 May 202469.7970.3768.5170.0070.0029,727
30 Apr 202470.4670.5169.2069.7269.7241,979
29 Apr 202471.5172.0571.2471.2471.2443,383
26 Apr 202472.7272.9371.5771.5771.5710,117
25 Apr 202471.9272.6671.6071.8071.8017,266
24 Apr 202471.9372.0471.3971.8771.8738,908
23 Apr 202470.4871.6770.0771.5771.5755,530
22 Apr 202472.6773.1471.1271.6071.6057,975
19 Apr 202474.5474.8873.4174.8874.8828,696
18 Apr 202474.6275.0573.8974.5474.5429,925
17 Apr 202474.4175.6774.2275.0375.0318,616
16 Apr 202474.7474.9073.5474.0774.0752,676
15 Apr 202474.8875.6774.1575.0275.0259,014
12 Apr 202476.2378.0075.9175.9675.96208,453
11 Apr 202473.5273.9072.9373.1573.1523,515
10 Apr 202473.3374.8072.4973.7973.79102,977
09 Apr 202472.6373.5571.9272.1872.1859,687
08 Apr 202472.3772.8371.1072.5572.5578,370
05 Apr 202469.4671.2068.4770.9770.9740,378
04 Apr 202470.5870.8969.7570.8970.89229,724
03 Apr 202469.0970.2068.6269.5769.57178,841
02 Apr 202466.5067.6066.3067.4967.4988,549
28 Mar 202463.9964.7963.7664.5464.5418,097
27 Mar 202463.8764.4463.2564.1064.1030,115
26 Mar 202463.8464.7063.5163.8163.8113,779
25 Mar 202463.8564.3063.8564.1364.139,138
22 Mar 202463.5864.4863.5864.0564.0516,810
21 Mar 202465.4866.0663.9364.1164.1156,150
20 Mar 202463.8264.3363.5664.0964.0922,848
19 Mar 202464.0664.0663.3663.7763.7719,517
18 Mar 202463.9964.4963.8063.9863.9821,029
15 Mar 202463.9264.7463.6764.6864.6846,963
14 Mar 202463.3463.6862.9663.2763.2734,679
13 Mar 202461.2463.1861.2463.0763.0748,364
12 Mar 202461.7162.2061.0061.2861.2823,032
11 Mar 202461.5262.1061.3461.9061.9022,074
08 Mar 202461.9662.0361.1861.3761.3734,461
07 Mar 202461.3362.0861.2461.8061.8024,632
06 Mar 202460.4161.6160.1861.6161.6114,058
05 Mar 202461.0061.8860.3060.6360.6328,694
04 Mar 202458.8660.7058.8660.6560.6543,672
01 Mar 202457.9159.2457.5359.0859.0846,815
29 Feb 202457.1357.8856.7757.5257.5214,842
28 Feb 202456.9557.2956.7457.0057.0014,276
27 Feb 202457.5657.7657.1557.1857.1817,593
26 Feb 202458.0458.1657.1957.3757.3710,065
23 Feb 202457.7158.2457.5758.2458.2428,046
22 Feb 202458.3658.6058.0158.1758.1722,943
21 Feb 202458.9358.9358.1358.1458.1411,349
20 Feb 202458.7858.9458.5358.5358.5326,262
19 Feb 202458.9758.9858.4458.6058.6016,261
16 Feb 202458.5859.2258.3059.0759.0716,113
15 Feb 202457.4658.5757.4658.0458.0416,255
14 Feb 202456.4457.4156.4057.4157.4111,410
13 Feb 202458.1058.4056.5056.8656.868,819
12 Feb 202457.8058.4057.1557.3557.3514,031
09 Feb 202457.3357.4556.6056.8056.8010,155
08 Feb 202456.3756.9456.1256.7056.7025,003
07 Feb 202456.2056.6256.0856.6056.6016,155
06 Feb 202456.2556.6556.1756.5256.5213,533
05 Feb 202456.6756.6756.1656.2056.2024,054
02 Feb 202457.5557.5556.0056.6756.6720,158
01 Feb 202456.8857.3656.2257.3657.369,855
31 Jan 202457.7457.7557.5457.6157.6114,381
30 Jan 202457.9658.0157.4257.5457.546,877
29 Jan 202457.4057.5956.9657.4657.4610,492
26 Jan 202457.4157.4156.7556.8556.853,682
25 Jan 202456.8757.6056.8057.0557.0511,635
24 Jan 202456.6357.1056.4356.7556.7527,099
23 Jan 202456.0856.5655.8256.2656.2625,622
22 Jan 202455.6656.0055.0655.7755.7785,237
19 Jan 202457.2657.3656.5656.5756.5711,665
18 Jan 202456.5056.8256.2956.7956.795,322
17 Jan 202456.7057.0756.5056.6256.628,103
16 Jan 202457.3057.5457.0057.1157.1114,566
15 Jan 202457.2557.3357.0857.2657.269,647
12 Jan 202456.3857.7656.3857.3057.3011,578
11 Jan 202456.5856.8355.5055.8055.8011,354
10 Jan 202456.6356.9056.1156.3356.3340,063
09 Jan 202456.8457.1156.5856.6456.6417,585
08 Jan 202456.5356.7756.2356.7556.7518,708
05 Jan 202456.7957.5056.5057.1157.1117,585
04 Jan 202456.5156.7256.0056.5056.5020,233
03 Jan 202457.8957.9756.4056.7456.7420,200
29 Dec 202357.9958.2857.2258.2858.2844,474
28 Dec 202359.1759.2458.4058.5058.5010,955
27 Dec 202359.4559.8159.0059.2659.2625,553
22 Dec 202360.6460.7060.0060.0860.0811,039
21 Dec 202360.4560.7760.0260.2960.295,174
20 Dec 202359.9560.9759.8060.4860.482,952
19 Dec 202359.5460.0059.5460.0060.007,201
18 Dec 202360.0760.4459.5059.5559.5510,516
15 Dec 202360.5660.8359.8260.1960.1911,547
14 Dec 202360.3060.9360.1860.5660.5652,308
13 Dec 202357.5157.7157.1457.3957.3921,822
12 Dec 202358.1858.3657.6357.6357.6310,708
11 Dec 202358.5358.6757.8057.9257.9239,628
08 Dec 202360.4660.4658.9858.9858.9827,564
07 Dec 202360.2760.6460.1060.2860.2820,060
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...