^SSMI - SMI PR

VTX - VTX Delayed price. Currency in CHF
DateOpenHighLowClose*Adj. close**Volume
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-
24 Jan 20189,547.579,547.579,547.579,547.579,547.57-
23 Jan 20189,551.589,551.589,551.589,551.589,551.58-
22 Jan 20189,529.139,529.139,529.139,529.139,529.13-
19 Jan 20189,509.779,509.779,509.779,509.779,509.77-
18 Jan 20189,452.359,452.359,452.359,452.359,452.35-
17 Jan 20189,440.019,440.019,440.019,440.019,440.01-
16 Jan 20189,464.059,464.059,464.059,464.059,464.05-
15 Jan 20189,537.289,537.289,537.289,537.289,537.28-
12 Jan 20189,546.619,546.619,546.619,546.619,546.61-
11 Jan 20189,503.859,503.859,503.859,503.859,503.85-
10 Jan 20189,524.969,524.969,524.969,524.969,524.96-
09 Jan 20189,611.619,611.619,611.619,611.619,611.61-
08 Jan 20189,541.739,541.739,541.739,541.739,541.73-
05 Jan 20189,556.989,556.989,556.989,556.989,556.98-
04 Jan 20189,509.289,509.289,509.289,509.289,509.28-
03 Jan 20189,381.879,478.929,381.879,478.929,478.92-
29 Dec 20179,381.879,381.879,381.879,381.879,381.87-
28 Dec 20179,405.809,405.809,405.809,405.809,405.80-
27 Dec 20179,394.499,430.449,394.499,430.449,430.44-
22 Dec 20179,394.499,394.499,394.499,394.499,394.49-
21 Dec 20179,424.679,424.679,424.679,424.679,424.67-
20 Dec 20179,314.839,314.839,314.839,314.839,314.83-
19 Dec 20179,399.179,399.179,399.179,399.179,399.17-
18 Dec 20179,452.329,452.329,452.329,452.329,452.32-
15 Dec 20179,394.719,394.719,394.719,394.719,394.71-
14 Dec 20179,383.029,383.029,383.029,383.029,383.02-
13 Dec 20179,394.559,394.559,394.559,394.559,394.55-
12 Dec 20179,361.419,361.419,361.419,361.419,361.41-
11 Dec 20179,314.769,314.769,314.769,314.769,314.76-
08 Dec 20179,319.169,319.169,319.169,319.169,319.16-
07 Dec 20179,270.579,270.579,270.579,270.579,270.57-
06 Dec 20179,309.999,309.999,309.999,309.999,309.99-
05 Dec 20179,288.929,288.929,288.929,288.929,288.92-
04 Dec 20179,328.639,328.639,328.639,328.639,328.63-
01 Dec 20179,274.559,274.559,274.559,274.559,274.55-
30 Nov 20179,318.779,318.779,318.779,318.779,318.77-
29 Nov 20179,304.429,304.429,304.429,304.429,304.42-
28 Nov 20179,320.449,320.449,320.449,320.449,320.44-
27 Nov 20179,264.399,264.399,264.399,264.399,264.39-
24 Nov 20179,325.609,325.609,325.609,325.609,325.60-
23 Nov 20179,315.569,315.569,315.569,315.569,315.56-
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-
*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