Pictet CH Quest - Swiss Sust Eqs P dy (0P00000CA3.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
As of 10:00PM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 193.26 | 193.26 | 193.26 | 193.26 | 193.26 | - |
| 30 Apr 2024 | 194.16 | 194.16 | 194.16 | 194.16 | 194.16 | - |
| 29 Apr 2024 | 194.51 | 194.51 | 194.51 | 194.51 | 194.51 | - |
| 26 Apr 2024 | 194.48 | 194.48 | 194.48 | 194.48 | 194.48 | - |
| 25 Apr 2024 | 193.25 | 193.25 | 193.25 | 193.25 | 193.25 | - |
| 24 Apr 2024 | 194.90 | 194.90 | 194.90 | 194.90 | 194.90 | - |
| 23 Apr 2024 | 196.24 | 196.24 | 196.24 | 196.24 | 196.24 | - |
| 22 Apr 2024 | 194.91 | 194.91 | 194.91 | 194.91 | 194.91 | - |
| 19 Apr 2024 | 193.10 | 193.10 | 193.10 | 193.10 | 193.10 | - |
| 18 Apr 2024 | 191.84 | 191.84 | 191.84 | 191.84 | 191.84 | - |
| 17 Apr 2024 | 191.52 | 191.52 | 191.52 | 191.52 | 191.52 | - |
| 16 Apr 2024 | 190.86 | 190.86 | 190.86 | 190.86 | 190.86 | - |
| 15 Apr 2024 | 193.32 | 193.32 | 193.32 | 193.32 | 193.32 | - |
| 12 Apr 2024 | 193.17 | 193.17 | 193.17 | 193.17 | 193.17 | - |
| 11 Apr 2024 | 194.24 | 194.24 | 194.24 | 194.24 | 194.24 | - |
| 10 Apr 2024 | 194.63 | 194.63 | 194.63 | 194.63 | 194.63 | - |
| 09 Apr 2024 | 194.43 | 194.43 | 194.43 | 194.43 | 194.43 | - |
| 08 Apr 2024 | 194.79 | 194.79 | 194.79 | 194.79 | 194.79 | - |
| 05 Apr 2024 | 193.96 | 193.96 | 193.96 | 193.96 | 193.96 | - |
| 04 Apr 2024 | 197.12 | 197.12 | 197.12 | 197.12 | 197.12 | - |
| 03 Apr 2024 | 196.14 | 196.14 | 196.14 | 196.14 | 196.14 | - |
| 02 Apr 2024 | 196.08 | 196.08 | 196.08 | 196.08 | 196.08 | - |
| 28 Mar 2024 | 198.37 | 198.37 | 198.37 | 198.37 | 198.37 | - |
| 27 Mar 2024 | 197.91 | 197.91 | 197.91 | 197.91 | 197.91 | - |
| 26 Mar 2024 | 197.28 | 197.28 | 197.28 | 197.28 | 197.28 | - |
| 25 Mar 2024 | 196.51 | 196.51 | 196.51 | 196.51 | 196.51 | - |
| 22 Mar 2024 | 196.50 | 196.50 | 196.50 | 196.50 | 196.50 | - |
| 21 Mar 2024 | 197.72 | 197.72 | 197.72 | 197.72 | 197.72 | - |
| 20 Mar 2024 | 196.72 | 196.72 | 196.72 | 196.72 | 196.72 | - |
| 20 Mar 2024 | 4.2 Dividend | |||||
| 19 Mar 2024 | 200.81 | 200.81 | 200.81 | 200.81 | 196.61 | - |
| 18 Mar 2024 | 201.65 | 201.65 | 201.65 | 201.65 | 197.43 | - |
| 15 Mar 2024 | 202.85 | 202.85 | 202.85 | 202.85 | 198.61 | - |
| 14 Mar 2024 | 203.29 | 203.29 | 203.29 | 203.29 | 199.04 | - |
| 13 Mar 2024 | 203.33 | 203.33 | 203.33 | 203.33 | 199.08 | - |
| 12 Mar 2024 | 203.23 | 203.23 | 203.23 | 203.23 | 198.98 | - |
| 11 Mar 2024 | 202.26 | 202.26 | 202.26 | 202.26 | 198.03 | - |
| 08 Mar 2024 | 201.70 | 201.70 | 201.70 | 201.70 | 197.48 | - |
| 07 Mar 2024 | 200.74 | 200.74 | 200.74 | 200.74 | 196.54 | - |
| 06 Mar 2024 | 199.39 | 199.39 | 199.39 | 199.39 | 195.22 | - |
| 05 Mar 2024 | 198.14 | 198.14 | 198.14 | 198.14 | 194.00 | - |
| 04 Mar 2024 | 198.20 | 198.20 | 198.20 | 198.20 | 194.05 | - |
| 01 Mar 2024 | 198.71 | 198.71 | 198.71 | 198.71 | 194.55 | - |
| 29 Feb 2024 | 198.50 | 198.50 | 198.50 | 198.50 | 194.35 | - |
| 28 Feb 2024 | 198.65 | 198.65 | 198.65 | 198.65 | 194.50 | - |
| 27 Feb 2024 | 199.46 | 199.46 | 199.46 | 199.46 | 195.29 | - |
| 26 Feb 2024 | 200.13 | 200.13 | 200.13 | 200.13 | 195.94 | - |
| 23 Feb 2024 | 201.26 | 201.26 | 201.26 | 201.26 | 197.05 | - |
| 22 Feb 2024 | 199.23 | 199.23 | 199.23 | 199.23 | 195.06 | - |
| 21 Feb 2024 | 200.32 | 200.32 | 200.32 | 200.32 | 196.13 | - |
| 20 Feb 2024 | 200.86 | 200.86 | 200.86 | 200.86 | 196.66 | - |
| 19 Feb 2024 | 199.75 | 199.75 | 199.75 | 199.75 | 195.57 | - |
| 16 Feb 2024 | 198.50 | 198.50 | 198.50 | 198.50 | 194.35 | - |
| 15 Feb 2024 | 198.31 | 198.31 | 198.31 | 198.31 | 194.16 | - |
| 14 Feb 2024 | 196.89 | 196.89 | 196.89 | 196.89 | 192.77 | - |
| 13 Feb 2024 | 195.73 | 195.73 | 195.73 | 195.73 | 191.64 | - |
| 12 Feb 2024 | 196.38 | 196.38 | 196.38 | 196.38 | 192.27 | - |
| 09 Feb 2024 | 194.92 | 194.92 | 194.92 | 194.92 | 190.84 | - |
| 08 Feb 2024 | 196.13 | 196.13 | 196.13 | 196.13 | 192.03 | - |
| 07 Feb 2024 | 197.14 | 197.14 | 197.14 | 197.14 | 193.02 | - |
| 06 Feb 2024 | 197.79 | 197.79 | 197.79 | 197.79 | 193.65 | - |
| 05 Feb 2024 | 198.32 | 198.32 | 198.32 | 198.32 | 194.17 | - |
| 02 Feb 2024 | 197.78 | 197.78 | 197.78 | 197.78 | 193.64 | - |
| 01 Feb 2024 | 197.57 | 197.57 | 197.57 | 197.57 | 193.44 | - |
| 31 Jan 2024 | 199.38 | 199.38 | 199.38 | 199.38 | 195.21 | - |
| 30 Jan 2024 | 201.07 | 201.07 | 201.07 | 201.07 | 196.86 | - |
| 29 Jan 2024 | 200.90 | 200.90 | 200.90 | 200.90 | 196.70 | - |
| 26 Jan 2024 | 200.48 | 200.48 | 200.48 | 200.48 | 196.29 | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 197.43 | 197.43 | 197.43 | 197.43 | 193.30 | - |
| 23 Jan 2024 | 196.94 | 196.94 | 196.94 | 196.94 | 192.82 | - |
| 22 Jan 2024 | 198.72 | 198.72 | 198.72 | 198.72 | 194.56 | - |
| 19 Jan 2024 | 196.54 | 196.54 | 196.54 | 196.54 | 192.43 | - |
| 18 Jan 2024 | 197.18 | 197.18 | 197.18 | 197.18 | 193.06 | - |
| 17 Jan 2024 | 196.69 | 196.69 | 196.69 | 196.69 | 192.58 | - |
| 16 Jan 2024 | 198.19 | 198.19 | 198.19 | 198.19 | 194.04 | - |
| 15 Jan 2024 | 197.77 | 197.77 | 197.77 | 197.77 | 193.63 | - |
| 12 Jan 2024 | 198.42 | 198.42 | 198.42 | 198.42 | 194.27 | - |
| 11 Jan 2024 | 197.07 | 197.07 | 197.07 | 197.07 | 192.95 | - |
| 10 Jan 2024 | 198.79 | 198.79 | 198.79 | 198.79 | 194.63 | - |
| 09 Jan 2024 | 199.18 | 199.18 | 199.18 | 199.18 | 195.01 | - |
| 08 Jan 2024 | 199.05 | 199.05 | 199.05 | 199.05 | 194.89 | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 195.90 | 195.90 | 195.90 | 195.90 | 191.80 | - |
| 27 Dec 2023 | 196.78 | 196.78 | 196.78 | 196.78 | 192.66 | - |
| 22 Dec 2023 | 197.35 | 197.35 | 197.35 | 197.35 | 193.22 | - |
| 21 Dec 2023 | 197.08 | 197.08 | 197.08 | 197.08 | 192.96 | - |
| 20 Dec 2023 | 197.31 | 197.31 | 197.31 | 197.31 | 193.18 | - |
| 19 Dec 2023 | 197.24 | 197.24 | 197.24 | 197.24 | 193.11 | - |
| 18 Dec 2023 | 197.81 | 197.81 | 197.81 | 197.81 | 193.67 | - |
| 15 Dec 2023 | 198.36 | 198.36 | 198.36 | 198.36 | 194.21 | - |
| 14 Dec 2023 | 198.72 | 198.72 | 198.72 | 198.72 | 194.56 | - |
| 13 Dec 2023 | 198.04 | 198.04 | 198.04 | 198.04 | 193.90 | - |
| 12 Dec 2023 | 197.66 | 197.66 | 197.66 | 197.66 | 193.53 | - |
| 11 Dec 2023 | 197.31 | 197.31 | 197.31 | 197.31 | 193.18 | - |
| *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.