UK Markets closed

SMI PR (^SSMI)


VTX - VTX Delayed price. Currency in CHF
Add to watchlist
8,938.68-88.69 (-0.98%)
At close: 5:30PM CEST
DateOpenHighLowClose*Adj Close**Volume
21 Jul 20179,031.509,049.908,935.508,938.708,938.7061,195,200
20 Jul 20179,061.109,077.408,992.109,027.409,027.4052,765,700
19 Jul 20179,019.009,046.408,990.409,024.309,024.3040,588,500
18 Jul 20179,044.509,086.108,967.008,978.008,978.0046,636,300
17 Jul 20179,041.409,052.608,998.509,038.709,038.7032,700,300
14 Jul 20179,020.409,046.608,998.909,034.609,034.6037,340,200
13 Jul 20179,027.509,050.508,997.409,003.609,003.6039,462,500
12 Jul 20178,885.609,024.108,884.709,015.609,015.6042,216,300
11 Jul 20178,944.008,952.208,874.108,874.108,874.1040,488,800
10 Jul 20178,928.808,958.008,906.408,943.808,943.8042,745,600
07 Jul 20178,873.208,891.508,850.408,883.308,883.3048,663,300
06 Jul 20178,945.408,949.108,835.108,887.008,887.0056,861,400
05 Jul 20178,926.108,959.408,908.908,954.108,954.1049,603,300
04 Jul 20178,979.809,010.608,966.708,971.408,971.4035,377,200
03 Jul 20178,944.909,027.408,943.609,009.809,009.8049,381,800
30 Jun 20178,930.308,998.508,902.608,906.908,906.9054,999,200
29 Jun 20179,101.309,111.808,943.408,944.008,944.0069,392,300
28 Jun 20179,069.609,085.409,040.309,076.709,076.7071,520,600
27 Jun 20179,100.509,112.409,044.209,072.909,072.9051,716,600
26 Jun 20179,125.509,148.609,099.909,121.209,121.2048,416,900
23 Jun 20179,041.509,047.608,989.809,032.909,032.9039,546,200
22 Jun 20179,025.909,051.308,982.909,051.309,051.3062,789,100
21 Jun 20178,993.408,996.608,932.408,985.608,985.6051,746,700
20 Jun 20179,058.009,066.609,018.309,023.609,023.6050,671,100
19 Jun 20179,014.309,036.208,972.309,030.309,030.3056,549,700
16 Jun 20178,903.108,963.308,902.808,963.308,963.30130,256,300
15 Jun 20178,854.508,856.808,778.508,853.008,853.0063,443,600
14 Jun 20178,877.108,917.508,849.408,849.408,849.4059,938,500
13 Jun 20178,835.308,879.308,824.508,867.108,867.1052,078,100
12 Jun 20178,812.908,833.408,791.208,807.908,807.9058,373,500
09 Jun 20178,826.808,875.908,806.908,845.908,845.9044,109,600
08 Jun 20178,884.708,890.908,811.308,811.608,811.6047,981,800
07 Jun 20178,902.508,943.308,876.708,876.708,876.7045,812,300
06 Jun 20178,956.608,985.808,902.908,908.308,908.3058,767,600
02 Jun 20179,071.109,088.909,011.709,044.009,044.0065,481,600
01 Jun 20179,008.909,074.609,008.909,024.909,024.9056,505,400
31 May 20179,010.609,076.509,006.909,016.609,016.6085,276,700
30 May 20178,999.609,026.408,973.109,007.509,007.5055,512,200
29 May 20179,017.809,047.609,001.809,032.009,032.0033,691,600
26 May 20179,017.709,059.109,011.909,042.009,042.0064,841,200
24 May 20179,042.009,069.209,027.809,035.109,035.1053,485,200
23 May 20179,065.109,082.609,038.209,061.809,061.8060,621,600
22 May 20179,043.609,094.709,019.409,084.809,084.8058,970,200
19 May 20178,964.609,025.808,964.009,022.509,022.5066,783,400
18 May 20178,955.108,968.408,897.408,938.408,938.4083,938,900
17 May 20179,066.609,108.608,978.709,001.609,001.6077,545,300
16 May 20179,085.509,137.009,081.609,127.609,127.6072,665,400
15 May 20179,122.309,134.409,079.009,108.309,108.3048,205,500
12 May 20179,061.209,123.409,058.109,123.409,123.4073,416,400
11 May 20179,090.909,117.809,061.209,064.909,064.9052,779,600
10 May 20179,062.409,090.709,041.409,089.809,089.8043,592,400
09 May 20179,037.909,121.109,037.909,113.809,113.8057,697,300
08 May 20179,002.309,043.808,988.609,039.609,039.6061,150,000
05 May 20178,941.809,017.008,936.109,016.709,016.7060,191,800
04 May 20178,912.908,980.008,911.708,980.008,980.0053,546,400
03 May 20178,863.208,899.508,853.808,891.908,891.9051,957,400
02 May 20178,834.308,868.608,830.808,868.608,868.6066,842,900
28 Apr 20178,836.008,837.208,793.108,812.708,812.7066,535,800
27 Apr 20178,789.508,854.008,789.508,844.808,844.8057,557,500
26 Apr 20178,773.108,837.308,769.008,830.308,830.3064,157,200
25 Apr 20178,718.208,787.408,716.408,775.208,775.2062,712,700
24 Apr 20178,659.108,713.208,652.608,711.308,711.3078,330,300
21 Apr 20178,559.608,573.508,537.908,554.008,554.0057,293,200
20 Apr 20178,518.608,574.608,515.908,557.908,557.9049,895,700
19 Apr 20178,522.308,533.408,491.608,532.308,532.3049,256,000
18 Apr 20178,635.508,643.208,524.208,529.308,529.3059,544,400
13 Apr 20178,639.608,646.308,615.608,629.008,629.0048,390,700
12 Apr 20178,655.008,691.608,640.308,663.808,663.8046,192,200
11 Apr 20178,580.808,648.808,578.808,641.608,641.6047,221,700
10 Apr 20178,628.008,631.108,581.508,616.708,616.7046,015,300
07 Apr 20178,607.908,646.508,590.608,640.908,640.9046,367,100
06 Apr 20178,601.908,651.508,579.008,638.408,638.4048,229,100
05 Apr 20178,636.308,670.208,625.408,640.508,640.5057,512,000
04 Apr 20178,631.908,657.808,610.108,647.008,647.0049,038,300
03 Apr 20178,669.508,698.108,633.008,633.908,633.9048,260,100
31 Mar 20178,647.208,673.808,642.408,658.908,658.9051,653,700
30 Mar 20178,676.208,710.308,661.608,704.408,704.4043,612,800
29 Mar 20178,635.808,673.108,601.508,661.508,661.5048,684,300
28 Mar 20178,610.208,629.208,568.208,597.008,597.0050,437,000
27 Mar 20178,546.308,594.508,519.308,594.508,594.5051,824,300
24 Mar 20178,618.208,636.408,593.708,613.608,613.6050,646,000
23 Mar 20178,573.708,628.608,556.208,628.608,628.6064,743,500
22 Mar 20178,559.608,579.408,522.808,567.908,567.9077,773,700
21 Mar 20178,697.608,704.108,613.008,614.908,614.9058,109,800
20 Mar 20178,679.308,698.908,677.308,695.008,695.0043,209,100
17 Mar 20178,671.008,698.808,659.108,698.508,698.50133,057,500
16 Mar 20178,667.508,672.008,642.008,667.508,667.5064,518,900
15 Mar 20178,676.608,689.608,661.508,688.908,688.9057,741,700
14 Mar 20178,682.208,687.708,654.208,663.508,663.5047,496,600
13 Mar 20178,676.108,702.608,656.408,683.108,683.1044,364,100
10 Mar 20178,648.008,672.008,638.008,670.008,670.0052,604,000
09 Mar 20178,608.008,641.008,585.408,639.708,639.7059,840,700
08 Mar 20178,617.308,643.708,595.708,626.708,626.7056,773,900
07 Mar 20178,655.708,665.808,617.808,624.008,624.0056,577,300
06 Mar 20178,634.408,664.908,626.708,664.808,664.8051,999,500
03 Mar 20178,637.808,670.108,620.408,670.108,670.1060,986,800
02 Mar 20178,661.508,676.008,631.808,661.608,661.6063,923,000
01 Mar 20178,572.108,636.308,571.508,634.708,634.7071,518,300
28 Feb 20178,533.108,545.808,508.808,545.808,545.8048,883,200
27 Feb 20178,542.408,549.008,498.608,520.608,520.6042,553,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...