^SSMI - SMI PR

VTX - VTX Delayed price. Currency in CHF
DateOpenHighLowClose*Adj. close**Volume
20 Jun 20188,557.518,557.518,557.518,557.518,557.51-
19 Jun 20188,463.418,463.418,463.418,463.418,463.41-
18 Jun 20188,519.578,519.578,519.578,519.578,519.57-
15 Jun 2018------
14 Jun 2018------
13 Jun 20188,634.618,634.618,634.618,634.618,634.61-
12 Jun 20188,640.808,640.808,640.808,640.808,640.80-
11 Jun 20188,623.548,623.548,623.548,623.548,623.54-
08 Jun 20188,512.068,512.068,512.068,512.068,512.06-
07 Jun 20188,548.338,548.338,548.338,548.338,548.33-
06 Jun 20188,544.998,544.998,544.998,544.998,544.99-
05 Jun 20188,538.318,538.318,538.318,538.318,538.31-
04 Jun 20188,634.428,634.428,634.428,634.428,634.42-
01 Jun 20188,618.548,618.548,618.548,618.548,618.54-
31 May 20188,456.958,456.958,456.958,456.958,456.95-
30 May 20188,578.688,578.688,578.688,578.688,578.68-
29 May 20188,637.208,637.208,637.208,637.208,637.20-
28 May 20188,775.458,775.458,775.458,775.458,775.45-
25 May 20188,759.088,759.088,759.088,759.088,759.08-
24 May 20188,770.948,770.948,770.948,770.948,770.94-
23 May 20188,794.948,794.948,794.948,794.948,794.94-
22 May 20188,936.078,936.078,936.078,936.078,936.07-
18 May 20188,940.468,940.468,940.468,940.468,940.46-
17 May 20188,988.338,988.338,988.338,988.338,988.33-
16 May 20188,973.888,973.888,973.888,973.888,973.88-
15 May 20188,994.228,994.228,994.228,994.228,994.22-
14 May 20189,000.899,000.899,000.899,000.899,000.89-
11 May 20188,993.518,993.518,993.518,993.518,993.51-
09 May 20188,984.108,984.108,984.108,984.108,984.10-
08 May 20188,944.908,944.908,944.908,944.908,944.90-
07 May 20188,978.658,978.658,978.658,978.658,978.65-
04 May 20188,903.838,903.838,903.838,903.838,903.83-
03 May 20188,842.298,842.298,842.298,842.298,842.29-
02 May 20188,896.288,896.288,896.288,896.288,896.28-
30 Apr 20188,886.268,886.268,886.268,886.268,886.26-
27 Apr 20188,843.028,843.028,843.028,843.028,843.02-
26 Apr 20188,835.038,835.038,835.038,835.038,835.03-
25 Apr 20188,740.968,740.968,740.968,740.968,740.96-
24 Apr 20188,796.918,796.918,796.918,796.918,796.91-
23 Apr 20188,806.638,806.638,806.638,806.638,806.63-
20 Apr 20188,807.808,807.808,807.808,807.808,807.80-
19 Apr 20188,833.188,833.188,833.188,833.188,833.18-
18 Apr 20188,831.888,831.888,831.888,831.888,831.88-
17 Apr 20188,820.048,820.048,820.048,820.048,820.04-
16 Apr 20188,726.548,726.548,726.548,726.548,726.54-
13 Apr 20188,776.178,776.178,776.178,776.178,776.17-
12 Apr 20188,774.768,774.768,774.768,774.768,774.76-
11 Apr 20188,708.448,708.448,708.448,708.448,708.44-
10 Apr 20188,755.578,755.578,755.578,755.578,755.57-
09 Apr 2018------
06 Apr 20188,671.048,671.048,671.048,671.048,671.04-
05 Apr 20188,742.608,742.608,742.608,742.608,742.60-
04 Apr 20188,553.698,553.698,553.698,553.698,553.69-
03 Apr 20188,630.938,630.938,630.938,630.938,630.93-
29 Mar 20188,740.978,740.978,740.978,740.978,740.97-
28 Mar 20188,756.128,756.128,756.128,756.128,756.12-
27 Mar 20188,638.428,638.428,638.428,638.428,638.42-
26 Mar 20188,509.298,509.298,509.298,509.298,509.29-
23 Mar 20188,569.088,569.088,569.088,569.088,569.08-
22 Mar 20188,637.878,637.878,637.878,637.878,637.87-
21 Mar 20188,783.708,783.708,783.708,783.708,783.70-
20 Mar 20188,847.298,847.298,847.298,847.298,847.29-
19 Mar 20188,811.338,811.338,811.338,811.338,811.33-
16 Mar 20188,882.538,882.538,882.538,882.538,882.53-
15 Mar 20188,878.988,878.988,878.988,878.988,878.98-
14 Mar 20188,869.338,869.338,869.338,869.338,869.33-
13 Mar 20188,880.928,880.928,880.928,880.928,880.92-
12 Mar 20188,970.748,970.748,970.748,970.748,970.74-
09 Mar 20188,931.858,931.858,931.858,931.858,931.85-
08 Mar 20188,896.428,896.428,896.428,896.428,896.42-
07 Mar 20188,784.848,784.848,784.848,784.848,784.84-
06 Mar 20188,765.888,765.888,765.888,765.888,765.88-
05 Mar 20188,808.388,808.388,808.388,808.388,808.38-
02 Mar 20188,628.518,628.518,628.518,628.518,628.51-
01 Mar 20188,792.388,792.388,792.388,792.388,792.38-
28 Feb 20188,906.388,906.388,906.388,906.388,906.38-
27 Feb 20188,992.528,992.528,992.528,992.528,992.52-
26 Feb 20189,026.119,026.119,026.119,026.119,026.11-
23 Feb 20188,948.198,948.198,948.198,948.198,948.19-
22 Feb 20188,967.438,967.438,967.438,967.438,967.43-
21 Feb 20188,988.998,988.998,988.998,988.998,988.99-
20 Feb 20188,981.398,981.398,981.398,981.398,981.39-
19 Feb 20188,908.658,908.658,908.658,908.658,908.65-
16 Feb 20188,986.728,986.728,986.728,986.728,986.72-
15 Feb 20188,917.808,917.808,917.808,917.808,917.80-
14 Feb 20188,899.108,899.108,899.108,899.108,899.10-
13 Feb 20188,752.648,752.648,752.648,752.648,752.64-
12 Feb 20188,822.188,822.188,822.188,822.188,822.18-
09 Feb 20188,682.008,682.008,682.008,682.008,682.00-
08 Feb 20188,763.118,763.118,763.118,763.118,763.11-
07 Feb 20188,975.018,975.018,975.018,975.018,975.01-
06 Feb 20188,836.718,836.718,836.718,836.718,836.71-
05 Feb 20189,100.399,100.399,100.399,100.399,100.39-
02 Feb 20189,220.699,220.699,220.699,220.699,220.69-
01 Feb 20189,290.929,290.929,290.929,290.929,290.92-
31 Jan 20189,335.409,335.409,335.409,335.409,335.40-
30 Jan 20189,433.349,433.349,433.349,433.349,433.34-
29 Jan 20189,457.279,457.279,457.279,457.279,457.27-
26 Jan 20189,515.569,515.569,515.569,515.569,515.56-
25 Jan 20189,482.969,482.969,482.969,482.969,482.96-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes