UK markets closed

SMI PR (^SSMI)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
11,296.40+65.97 (+0.59%)
At close: 10:06PM CEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202411,144.1511,296.4011,127.4211,296.4011,296.40-
18 Apr 202411,235.8511,281.4611,173.6411,230.4311,230.4327,951,000
17 Apr 202411,203.0411,286.7911,182.8911,231.8311,231.8322,714,900
16 Apr 202411,262.0011,282.9711,172.4011,196.6711,196.6729,739,300
15 Apr 202411,425.1011,464.3111,375.1211,395.8111,395.8120,223,400
12 Apr 202411,508.3111,530.3411,357.5611,379.5811,379.5823,282,900
11 Apr 202411,492.0711,537.5711,427.4811,465.7411,465.7424,894,100
10 Apr 202411,558.8911,559.6311,404.3911,495.2111,495.2124,495,300
09 Apr 202411,525.0311,577.7611,486.6711,506.0411,506.0419,861,400
08 Apr 202411,501.7111,561.3811,487.4111,547.1411,547.1419,994,600
05 Apr 202411,543.3111,548.3111,480.8711,495.7911,495.7925,943,200
04 Apr 202411,633.8811,693.5711,616.4611,691.1311,691.1324,405,100
03 Apr 202411,613.2411,629.4311,582.3311,616.8711,616.8725,809,300
02 Apr 202411,730.4311,762.5611,582.0011,595.0011,595.0024,187,800
28 Mar 202411,732.8311,740.6811,687.1411,730.4311,730.4326,562,000
27 Mar 202411,703.4311,722.0911,672.7011,705.7111,705.7121,433,700
26 Mar 202411,648.7011,693.8411,639.1411,680.3611,680.3622,831,100
25 Mar 202411,630.0911,640.8611,583.3911,637.0511,637.0520,444,700
22 Mar 202411,690.1011,715.5011,651.9911,651.9911,651.9921,504,300
21 Mar 202411,651.4311,779.2411,650.6011,703.6611,703.6629,803,200
20 Mar 202411,570.1111,635.4411,558.5011,618.6311,618.6323,679,600
19 Mar 202411,588.0911,613.7211,536.2711,577.8011,577.8025,413,300
18 Mar 202411,663.6211,666.0911,593.4111,623.6311,623.6321,945,200
15 Mar 202411,733.9211,761.0311,676.1311,676.1311,676.13109,534,400
14 Mar 202411,747.5211,779.7611,688.3511,720.7011,720.7027,138,900
13 Mar 202411,757.3811,799.9111,735.9111,790.4611,790.4628,301,200
12 Mar 202411,721.5911,775.9711,669.6711,762.0511,762.0528,081,500
11 Mar 202411,634.5711,685.1911,623.4711,685.1911,685.1926,739,900
08 Mar 202411,581.6711,649.9911,580.2411,647.1411,647.1434,753,200
07 Mar 202411,492.6711,583.7411,470.7711,575.3711,575.3731,978,600
06 Mar 202411,470.9111,546.4711,463.0111,546.4711,546.4723,507,300
05 Mar 202411,484.9711,504.0211,447.8911,463.7411,463.7422,133,600
04 Mar 202411,489.8811,493.4711,424.7911,477.8011,477.8022,149,600
01 Mar 202411,486.7211,529.2411,456.2111,493.9211,493.9224,614,400
29 Feb 202411,446.3311,486.4311,418.4511,438.8611,438.8644,642,800
28 Feb 202411,460.8111,498.9511,414.3811,414.3811,414.3826,140,300
27 Feb 202411,433.6511,466.9511,410.2811,440.4511,440.4521,563,500
26 Feb 202411,495.5811,524.3611,452.8811,452.8811,452.8822,861,900
23 Feb 202411,406.5811,505.7211,402.0011,496.7611,496.7622,411,700
22 Feb 202411,435.1511,455.1011,368.2811,386.1711,386.1732,549,000
21 Feb 202411,437.9511,454.2211,407.6711,428.7411,428.7418,832,400
20 Feb 202411,394.3211,477.4711,375.5311,456.9611,456.9619,423,800
19 Feb 2024------
16 Feb 202411,282.3711,358.0011,282.3711,310.6111,310.6124,495,400
15 Feb 202411,242.1811,292.0711,231.6611,284.1811,284.1821,441,400
14 Feb 202411,141.3411,217.7711,141.3411,213.6411,213.6418,735,500
13 Feb 202411,206.9111,231.9411,100.8811,142.7911,142.7925,157,000
12 Feb 202411,130.2611,184.1411,117.4011,179.3011,179.3018,590,600
09 Feb 202411,153.5211,161.0611,064.9011,091.5811,091.5821,056,400
08 Feb 202411,219.3611,257.0411,138.8511,138.8511,138.8526,547,400
07 Feb 202411,265.8411,267.4411,206.0211,210.2511,210.2532,403,900
06 Feb 202411,315.5311,318.3911,192.3211,245.0311,245.0335,232,400
05 Feb 202411,257.2111,295.0911,227.4511,274.4711,274.4721,435,500
02 Feb 202411,287.1111,300.8611,231.4911,239.6811,239.6822,751,600
01 Feb 202411,264.5911,295.4711,194.3111,213.9111,213.9130,786,700
31 Jan 202411,396.6711,422.4011,332.2211,333.3811,333.3833,663,500
30 Jan 202411,438.2411,473.5711,420.1511,443.1311,443.1320,176,500
29 Jan 202411,367.0511,437.4711,360.2811,429.8311,429.8325,496,100
26 Jan 202411,248.6511,421.2411,245.3811,390.1311,390.1322,997,000
25 Jan 202411,158.6011,209.0211,138.0411,209.0211,209.0218,573,500
24 Jan 202411,165.5611,199.4911,144.1611,196.8211,196.8221,128,800
23 Jan 202411,283.0511,287.4411,149.2611,149.2611,149.2621,039,600
22 Jan 202411,223.7511,289.4411,198.2611,275.3511,275.3520,239,200
19 Jan 202411,237.2611,253.5611,129.5711,150.5211,150.5230,996,100
18 Jan 202411,092.7911,218.0211,088.6211,185.8811,185.8822,626,400
17 Jan 202411,130.8311,148.5611,088.8711,148.5611,148.5622,777,100
16 Jan 202411,148.2811,237.7911,139.2411,229.6511,229.6520,111,800
15 Jan 202411,239.1311,264.7211,202.3511,207.5111,207.5113,394,100
12 Jan 202411,193.4211,255.0211,172.6711,226.4011,226.4019,463,800
11 Jan 202411,291.7011,309.9411,151.0811,153.6211,153.6220,414,100
10 Jan 202411,218.5411,276.3911,202.9511,255.0011,255.0025,577,400
09 Jan 202411,228.4511,261.4211,192.1211,248.6511,248.6519,820,500
08 Jan 202411,193.1311,238.3811,124.0211,230.4011,230.4017,263,500
05 Jan 202411,173.3611,216.3511,113.7511,185.9011,185.9017,153,300
04 Jan 202411,200.9011,224.3711,139.1611,224.3711,224.3721,969,200
03 Jan 202411,204.8511,294.9311,136.2911,170.2611,170.2636,280,600
29 Dec 202311,099.4111,143.5911,085.7011,137.7911,137.7914,048,400
28 Dec 202311,126.8011,129.2411,057.5511,057.5511,057.5513,993,500
27 Dec 202311,138.5611,162.5111,093.4311,113.9811,113.9813,701,800
22 Dec 202311,100.3211,160.2311,093.3711,153.0911,153.0913,728,900
21 Dec 202311,125.6111,141.5811,064.2911,132.6011,132.6017,434,000
20 Dec 202311,160.3711,191.3011,121.0511,144.8811,144.8821,358,300
19 Dec 202311,165.9611,189.0611,136.9511,146.4311,146.4328,806,700
18 Dec 202311,142.5411,205.5511,137.1811,155.8011,155.8021,645,900
15 Dec 202311,218.9911,229.5611,154.6411,191.8911,191.8965,344,200
14 Dec 202311,277.9811,333.9111,162.5711,209.9511,209.9536,296,200
13 Dec 202311,153.7711,255.5011,153.7711,188.9111,188.9127,697,300
12 Dec 202311,129.5311,168.1811,119.6911,151.2211,151.2227,462,600
11 Dec 202311,062.8511,138.1611,048.0111,130.3611,130.3621,666,300
08 Dec 202310,974.7911,089.7310,961.5211,071.7711,071.7722,913,500
07 Dec 202310,996.9210,998.3210,960.4310,968.1010,968.1018,613,400
06 Dec 202310,983.5711,028.1410,940.1411,001.6211,001.6224,721,700
05 Dec 202310,931.2110,979.1410,915.7610,964.8110,964.8123,713,800
04 Dec 202310,911.6710,956.3810,907.7910,952.4410,952.4422,670,200
01 Dec 202310,888.5710,935.4910,851.9210,887.3610,887.3630,756,900
30 Nov 202310,795.2210,871.0310,770.8710,854.3210,854.32146,599,900
29 Nov 202310,763.7210,835.4810,761.6410,802.8810,802.8824,815,800
28 Nov 202310,777.5110,791.2410,720.8910,760.3810,760.3822,843,900
27 Nov 202310,860.8810,874.8910,821.0610,821.0610,821.0620,472,300
24 Nov 202310,845.0610,879.5210,840.9010,879.5210,879.5215,135,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...