UK markets open in 5 hours 48 minutes
NIKKEI 225
38,321.39 +769.23 (+2.05%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.44 +0.08 (+0.10%) GOLD FUTURES
2,331.20 -10.90 (-0.47%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,604.91 -275.84 (-0.51%)
UBS ETF (CH) - MSCI Switzerland IMI Socially Responsible (0AOJ.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 09:32AM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 186 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 43,895 |
| 12 Apr 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 237 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 19 |
| 28 Mar 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 5 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 256 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 200 |
| 15 Mar 2024 | 17.33 | 17.34 | 17.33 | 17.34 | 17.34 | 245 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 2,800 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 3,070 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 1,000 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 920 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | 16.59 | 16.59 | 16.58 | 16.58 | 16.58 | 8,900 |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 252 |
| 09 Feb 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 2,530 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 16.39 | 16.39 | 16.38 | 16.38 | 16.38 | 299 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 1,010 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 168 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 744 |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 164 |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 1,420 |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 321 |
| 01 Dec 2023 | - | - | - | - | - | - |
| 30 Nov 2023 | - | - | - | - | - | - |
| 29 Nov 2023 | - | - | - | - | - | - |
| 28 Nov 2023 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 3,160 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.