UK Markets open in 41 mins.

SMI PR (^SSMI)

VTX - VTX Delayed price. Currency in CHF
Add to watchlist
9,136.72+2.59 (+0.03%)
At close: 5:31PM CEST
DateOpenHighLowClose*Adj. close**Volume
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 20178,941.309,039.808,934.309,031.309,031.3038,345,200
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 20179,147.209,189.509,140.209,162.309,162.3034,228,500
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 20178,950.008,950.608,887.108,898.208,898.20-
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners may use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more; Yahoo is now part of ‘Oath’ and a member of the Verizon family of companies. As of 15 September 2017, we plan to share some user information within our new family. Learn more