^SSMI - SMI PR

VTX - VTX Delayed price. Currency in CHF
DateOpenHighLowClose*Adj. close**Volume
22 Nov 20179,291.849,291.849,291.849,291.849,291.84-
21 Nov 20179,324.539,324.539,324.539,324.539,324.53-
20 Nov 20179,299.619,299.619,299.619,299.619,299.61-
17 Nov 20179,183.619,183.619,183.619,183.619,183.61-
16 Nov 20179,146.829,146.829,146.829,146.829,146.82-
15 Nov 20179,089.559,089.559,089.559,089.559,089.55-
14 Nov 20179,130.489,130.489,130.489,130.489,130.48-
13 Nov 20179,162.749,162.749,162.749,162.749,162.74-
10 Nov 20179,134.169,134.169,134.169,134.169,134.16-
09 Nov 20179,177.829,177.829,177.829,177.829,177.82-
08 Nov 20179,265.839,265.839,265.839,265.839,265.83-
07 Nov 20179,220.169,220.169,220.169,220.169,220.16-
06 Nov 20179,288.789,288.789,288.789,288.789,288.78-
03 Nov 20179,322.059,322.059,322.059,322.059,322.05-
02 Nov 20179,279.659,279.659,279.659,279.659,279.65-
01 Nov 20179,267.829,267.829,267.829,267.829,267.82-
31 Oct 20179,242.189,242.189,242.189,242.189,242.18-
30 Oct 20179,175.509,175.509,175.509,175.509,175.50-
27 Oct 20179,183.429,183.429,183.429,183.429,183.42-
26 Oct 20179,200.089,200.089,200.089,200.089,200.08-
25 Oct 20179,084.049,084.049,084.049,084.049,084.04-
24 Oct 20179,194.849,194.849,194.849,194.849,194.84-
23 Oct 20179,248.499,248.499,248.499,248.499,248.49-
20 Oct 20179,237.139,237.139,237.139,237.139,237.13-
19 Oct 20179,233.529,233.529,233.529,233.529,233.52-
18 Oct 20179,309.619,309.619,309.619,309.619,309.61-
17 Oct 20179,269.869,269.869,269.869,269.869,269.86-
16 Oct 20179,274.599,274.599,274.599,274.599,274.59-
13 Oct 20179,311.699,311.699,311.699,311.699,311.69-
12 Oct 20179,297.349,297.349,297.349,297.349,297.34-
11 Oct 20179,265.349,265.349,265.349,265.349,265.34-
10 Oct 20179,267.179,267.179,267.179,267.179,267.17-
09 Oct 20179,259.349,259.349,259.349,259.349,259.34-
06 Oct 20179,252.129,252.129,252.129,252.129,252.12-
05 Oct 20179,262.669,262.669,262.669,262.669,262.66-
04 Oct 20179,283.979,283.979,283.979,283.979,283.97-
03 Oct 20179,283.749,283.749,283.749,283.749,283.74-
02 Oct 20179,242.159,242.159,242.159,242.159,242.15-
29 Sep 20179,157.469,157.469,157.469,157.469,157.46-
28 Sep 20179,112.169,112.169,112.169,112.169,112.16-
27 Sep 20179,098.589,098.589,098.589,098.589,098.58-
26 Sep 20179,113.659,113.659,113.659,113.659,113.65-
25 Sep 20179,140.479,140.479,140.479,140.479,140.47-
22 Sep 20179,136.729,136.729,136.729,136.729,136.72-
21 Sep 20179,134.139,134.139,134.139,134.139,134.13-
20 Sep 20179,095.659,095.659,095.659,095.659,095.65-
19 Sep 20179,093.209,093.209,093.209,093.209,093.20-
18 Sep 20179,048.119,048.119,048.119,048.119,048.11-
15 Sep 20179,028.059,028.059,028.059,028.059,028.05-
14 Sep 20179,071.439,071.439,071.439,071.439,071.43-
13 Sep 20179,053.839,053.839,053.839,053.839,053.83-
12 Sep 20179,053.629,053.629,053.629,053.629,053.62-
11 Sep 20178,982.238,982.238,982.238,982.238,982.23-
08 Sep 20178,912.058,912.058,912.058,912.058,912.05-
07 Sep 20178,906.668,906.668,906.668,906.668,906.66-
06 Sep 20178,859.478,859.478,859.478,859.478,859.47-
05 Sep 20178,869.568,869.568,869.568,869.568,869.56-
04 Sep 20178,864.468,864.468,864.468,864.468,864.46-
01 Sep 20178,941.628,941.628,941.628,941.628,941.62-
31 Aug 20178,925.458,925.458,925.458,925.458,925.45-
30 Aug 20178,851.268,851.268,851.268,851.268,851.26-
29 Aug 20178,814.548,814.548,814.548,814.548,814.54-
28 Aug 20178,864.238,864.238,864.238,864.238,864.23-
25 Aug 20178,906.188,906.188,906.188,906.188,906.18-
24 Aug 20178,943.048,943.048,943.048,943.048,943.04-
23 Aug 20178,958.498,958.498,958.498,958.498,958.49-
22 Aug 20178,963.838,963.838,963.838,963.838,963.83-
21 Aug 20178,883.788,883.788,883.788,883.788,883.78-
18 Aug 20178,874.358,874.358,874.358,874.358,874.35-
17 Aug 20178,945.408,945.408,945.408,945.408,945.40-
16 Aug 20179,037.929,037.929,037.929,037.929,037.92-
15 Aug 20179,051.509,067.208,991.509,012.509,012.5034,966,600
14 Aug 20179,031.279,031.279,031.279,031.279,031.27-
11 Aug 20178,905.408,920.508,863.408,884.008,884.0045,572,900
10 Aug 20179,033.309,045.108,947.808,949.908,949.9043,200,400
09 Aug 20179,084.609,089.609,005.909,027.209,027.2052,317,700
08 Aug 20179,162.339,162.339,162.339,162.339,162.33-
07 Aug 20179,187.909,198.509,140.909,155.109,155.1036,207,300
04 Aug 20179,122.809,187.009,110.909,177.009,177.0046,434,400
03 Aug 20179,118.809,159.209,092.209,136.609,136.6038,865,400
02 Aug 20179,088.109,142.609,073.309,122.709,122.7056,809,600
31 Jul 20179,026.809,101.809,023.109,055.009,055.0053,659,000
28 Jul 20178,990.809,042.408,955.309,019.309,019.3075,397,100
27 Jul 20178,983.009,061.808,968.809,017.809,017.8047,546,900
26 Jul 20178,965.809,023.208,961.608,990.308,990.3045,370,200
25 Jul 20178,920.608,987.208,912.208,937.908,937.9052,197,200
24 Jul 20178,898.238,898.238,898.238,898.238,898.23-
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 20178,977.988,977.988,977.988,977.988,977.98-
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 20178,874.078,874.078,874.078,874.078,874.07-
10 Jul 20178,928.808,958.008,906.408,943.808,943.8042,745,600
07 Jul 20178,883.278,883.278,883.278,883.278,883.27-
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
*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