UK Markets closed

SMI PR (^SSMI)


VTX - VTX Delayed price. Currency in CHF
Add to watchlist
9,042.03+6.94 (+0.08%)
At close: 5:30PM CEST
DateOpenHighLowCloseAdj close*Volume
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
24 Feb 20178,557.308,562.908,470.208,525.608,525.6049,709,300
23 Feb 20178,567.108,587.308,561.508,569.408,569.4046,836,600
22 Feb 20178,567.408,598.708,545.508,585.908,585.9055,250,500
21 Feb 20178,498.608,585.308,498.408,567.208,567.2045,194,900
20 Feb 20178,530.608,536.208,502.108,514.508,514.5035,930,400
17 Feb 20178,461.608,506.508,433.408,506.508,506.5085,555,100
16 Feb 20178,460.808,482.008,437.708,467.508,467.5056,620,500
15 Feb 20178,458.008,489.008,449.208,486.308,486.3051,809,900
14 Feb 20178,459.108,461.508,420.308,426.208,426.2051,342,300
13 Feb 20178,448.808,490.108,442.808,462.908,462.9040,073,700
10 Feb 20178,442.408,456.208,409.208,456.208,456.2051,623,900
09 Feb 20178,400.208,438.908,395.308,437.508,437.5053,174,400
08 Feb 20178,383.208,401.508,331.508,378.708,378.7076,511,600
07 Feb 20178,333.408,402.908,330.808,370.108,370.1057,414,300
06 Feb 20178,354.308,382.208,318.808,330.908,330.9046,403,800
03 Feb 20178,298.908,368.708,297.808,350.808,350.8052,307,300
02 Feb 20178,297.108,316.308,264.808,276.708,276.7061,250,800
01 Feb 20178,345.508,384.308,319.508,329.208,329.2065,510,000
31 Jan 20178,310.708,350.908,279.208,291.708,291.7067,580,800
30 Jan 20178,383.108,383.308,305.208,320.808,320.8054,883,200
27 Jan 20178,412.308,422.308,345.908,379.608,379.6071,760,200
26 Jan 20178,429.608,475.208,405.508,405.508,405.5072,432,700
25 Jan 20178,263.308,387.608,261.408,387.608,387.6069,647,400
24 Jan 20178,250.208,274.408,232.508,246.708,246.7046,858,700
23 Jan 20178,229.908,243.508,192.608,229.008,229.0047,078,800
20 Jan 20178,268.208,289.308,246.908,275.108,275.1076,200,500
19 Jan 20178,321.808,326.608,256.708,273.108,273.1052,980,600
18 Jan 20178,327.208,333.208,277.508,312.408,312.4065,042,800
17 Jan 20178,345.308,350.208,295.308,304.108,304.1052,414,400
16 Jan 20178,415.708,436.708,362.308,362.608,362.6044,576,900
13 Jan 20178,425.208,452.808,400.308,452.208,452.2057,699,400
12 Jan 20178,407.808,410.908,353.708,375.008,375.0061,686,200
11 Jan 20178,448.508,473.908,425.208,427.208,427.2057,133,100
10 Jan 20178,437.008,449.608,388.608,449.208,449.2049,000,600
09 Jan 20178,430.708,434.608,390.008,424.908,424.9036,630,600
06 Jan 20178,389.108,417.508,373.008,417.508,417.5039,200,700
05 Jan 20178,331.008,392.508,328.908,392.508,392.5050,977,100
04 Jan 20178,347.908,358.308,309.108,354.808,354.8064,996,900
03 Jan 20178,302.908,335.908,283.608,316.208,316.2060,587,400
*Close price adjusted for dividends and splits.
Loading more data...