UK markets open in 2 hours 37 minutes
NIKKEI 225
39,114.00 +496.90 (+1.29%) HANG SENG
18,930.02 -265.58 (-1.38%) CRUDE OIL
77.08 -0.49 (-0.63%) GOLD FUTURES
2,374.80 -18.10 (-0.76%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,515.88 -350.63 (-0.64%)
SWC AST Avant BVG Resp Portf 15 DT CHF (0P00002BI0.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 10:00PM CEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | 167.44 | 167.44 | 167.44 | 167.44 | 167.44 | - |
| 17 May 2024 | 167.99 | 167.99 | 167.99 | 167.99 | 167.99 | - |
| 16 May 2024 | 167.99 | 167.99 | 167.99 | 167.99 | 167.99 | - |
| 15 May 2024 | 167.44 | 167.44 | 167.44 | 167.44 | 167.44 | - |
| 14 May 2024 | 166.76 | 166.76 | 166.76 | 166.76 | 166.76 | - |
| 13 May 2024 | 167.11 | 167.11 | 167.11 | 167.11 | 167.11 | - |
| 10 May 2024 | 167.11 | 167.11 | 167.11 | 167.11 | 167.11 | - |
| 08 May 2024 | 167.08 | 167.08 | 167.08 | 167.08 | 167.08 | - |
| 07 May 2024 | 167.51 | 167.51 | 167.51 | 167.51 | 167.51 | - |
| 06 May 2024 | 166.67 | 166.67 | 166.67 | 166.67 | 166.67 | - |
| 03 May 2024 | 166.05 | 166.05 | 166.05 | 166.05 | 166.05 | - |
| 02 May 2024 | 165.62 | 165.62 | 165.62 | 165.62 | 165.62 | - |
| 30 Apr 2024 | 165.72 | 165.72 | 165.72 | 165.72 | 165.72 | - |
| 29 Apr 2024 | 166.39 | 166.39 | 166.39 | 166.39 | 166.39 | - |
| 26 Apr 2024 | 165.71 | 165.71 | 165.71 | 165.71 | 165.71 | - |
| 25 Apr 2024 | 165.55 | 165.55 | 165.55 | 165.55 | 165.55 | - |
| 24 Apr 2024 | 165.55 | 165.55 | 165.55 | 165.55 | 165.55 | - |
| 23 Apr 2024 | 165.82 | 165.82 | 165.82 | 165.82 | 165.82 | - |
| 22 Apr 2024 | 165.47 | 165.47 | 165.47 | 165.47 | 165.47 | - |
| 19 Apr 2024 | 165.92 | 165.92 | 165.92 | 165.92 | 165.92 | - |
| 18 Apr 2024 | 166.08 | 166.08 | 166.08 | 166.08 | 166.08 | - |
| 17 Apr 2024 | 165.71 | 165.71 | 165.71 | 165.71 | 165.71 | - |
| 16 Apr 2024 | 165.49 | 165.49 | 165.49 | 165.49 | 165.49 | - |
| 15 Apr 2024 | 166.32 | 166.32 | 166.32 | 166.32 | 166.32 | - |
| 12 Apr 2024 | 166.26 | 166.26 | 166.26 | 166.26 | 166.26 | - |
| 11 Apr 2024 | 166.07 | 166.07 | 166.07 | 166.07 | 166.07 | - |
| 10 Apr 2024 | 166.79 | 166.79 | 166.79 | 166.79 | 166.79 | - |
| 09 Apr 2024 | 167.03 | 167.03 | 167.03 | 167.03 | 167.03 | - |
| 08 Apr 2024 | 167.17 | 167.17 | 167.17 | 167.17 | 167.17 | - |
| 05 Apr 2024 | 167.12 | 167.12 | 167.12 | 167.12 | 167.12 | - |
| 04 Apr 2024 | 166.74 | 166.74 | 166.74 | 166.74 | 166.74 | - |
| 03 Apr 2024 | 167.16 | 167.16 | 167.16 | 167.16 | 167.16 | - |
| 02 Apr 2024 | 166.39 | 166.39 | 166.39 | 166.39 | 166.39 | - |
| 28 Mar 2024 | 167.76 | 167.76 | 167.76 | 167.76 | 167.76 | - |
| 27 Mar 2024 | 166.99 | 166.99 | 166.99 | 166.99 | 166.99 | - |
| 26 Mar 2024 | 167.01 | 167.01 | 167.01 | 167.01 | 167.01 | - |
| 25 Mar 2024 | 166.56 | 166.56 | 166.56 | 166.56 | 166.56 | - |
| 22 Mar 2024 | 167.52 | 167.52 | 167.52 | 167.52 | 167.52 | - |
| 21 Mar 2024 | 166.56 | 166.56 | 166.56 | 166.56 | 166.56 | - |
| 20 Mar 2024 | 165.86 | 165.86 | 165.86 | 165.86 | 165.86 | - |
| 19 Mar 2024 | 165.46 | 165.46 | 165.46 | 165.46 | 165.46 | - |
| 18 Mar 2024 | 165.38 | 165.38 | 165.38 | 165.38 | 165.38 | - |
| 15 Mar 2024 | 165.74 | 165.74 | 165.74 | 165.74 | 165.74 | - |
| 14 Mar 2024 | 165.81 | 165.81 | 165.81 | 165.81 | 165.81 | - |
| 13 Mar 2024 | 166.48 | 166.48 | 166.48 | 166.48 | 166.48 | - |
| 12 Mar 2024 | 166.13 | 166.13 | 166.13 | 166.13 | 166.13 | - |
| 11 Mar 2024 | 166.94 | 166.94 | 166.94 | 166.94 | 166.94 | - |
| 08 Mar 2024 | 166.61 | 166.61 | 166.61 | 166.61 | 166.61 | - |
| 07 Mar 2024 | 166.51 | 166.51 | 166.51 | 166.51 | 166.51 | - |
| 06 Mar 2024 | 165.87 | 165.87 | 165.87 | 165.87 | 165.87 | - |
| 05 Mar 2024 | 166.44 | 166.44 | 166.44 | 166.44 | 166.44 | - |
| 04 Mar 2024 | 165.39 | 165.39 | 165.39 | 165.39 | 165.39 | - |
| 01 Mar 2024 | 165.38 | 165.38 | 165.38 | 165.38 | 165.38 | - |
| 29 Feb 2024 | 164.88 | 164.88 | 164.88 | 164.88 | 164.88 | - |
| 28 Feb 2024 | 164.48 | 164.48 | 164.48 | 164.48 | 164.48 | - |
| 27 Feb 2024 | 164.41 | 164.41 | 164.41 | 164.41 | 164.41 | - |
| 26 Feb 2024 | 164.99 | 164.99 | 164.99 | 164.99 | 164.99 | - |
| 23 Feb 2024 | 165.61 | 165.61 | 165.61 | 165.61 | 165.61 | - |
| 22 Feb 2024 | 164.90 | 164.90 | 164.90 | 164.90 | 164.90 | - |
| 21 Feb 2024 | 164.59 | 164.59 | 164.59 | 164.59 | 164.59 | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 164.35 | 164.35 | 164.35 | 164.35 | 164.35 | - |
| 15 Feb 2024 | 164.71 | 164.71 | 164.71 | 164.71 | 164.71 | - |
| 14 Feb 2024 | 164.35 | 164.35 | 164.35 | 164.35 | 164.35 | - |
| 13 Feb 2024 | 164.24 | 164.24 | 164.24 | 164.24 | 164.24 | - |
| 12 Feb 2024 | 163.75 | 163.75 | 163.75 | 163.75 | 163.75 | - |
| 09 Feb 2024 | 163.82 | 163.82 | 163.82 | 163.82 | 163.82 | - |
| 08 Feb 2024 | 163.60 | 163.60 | 163.60 | 163.60 | 163.60 | - |
| 07 Feb 2024 | 164.14 | 164.14 | 164.14 | 164.14 | 164.14 | - |
| 06 Feb 2024 | 164.48 | 164.48 | 164.48 | 164.48 | 164.48 | - |
| 05 Feb 2024 | 164.27 | 164.27 | 164.27 | 164.27 | 164.27 | - |
| 02 Feb 2024 | 164.41 | 164.41 | 164.41 | 164.41 | 164.41 | - |
| 01 Feb 2024 | 164.26 | 164.26 | 164.26 | 164.26 | 164.26 | - |
| 31 Jan 2024 | 164.78 | 164.78 | 164.78 | 164.78 | 164.78 | - |
| 30 Jan 2024 | 164.22 | 164.22 | 164.22 | 164.22 | 164.22 | - |
| 29 Jan 2024 | 164.29 | 164.29 | 164.29 | 164.29 | 164.29 | - |
| 26 Jan 2024 | 163.53 | 163.53 | 163.53 | 163.53 | 163.53 | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 163.74 | 163.74 | 163.74 | 163.74 | 163.74 | - |
| 23 Jan 2024 | 163.85 | 163.85 | 163.85 | 163.85 | 163.85 | - |
| 22 Jan 2024 | 163.48 | 163.48 | 163.48 | 163.48 | 163.48 | - |
| 19 Jan 2024 | 163.09 | 163.09 | 163.09 | 163.09 | 163.09 | - |
| 18 Jan 2024 | 162.96 | 162.96 | 162.96 | 162.96 | 162.96 | - |
| 17 Jan 2024 | 162.93 | 162.93 | 162.93 | 162.93 | 162.93 | - |
| 16 Jan 2024 | 163.74 | 163.74 | 163.74 | 163.74 | 163.74 | - |
| 15 Jan 2024 | 163.82 | 163.82 | 163.82 | 163.82 | 163.82 | - |
| 12 Jan 2024 | 164.19 | 164.19 | 164.19 | 164.19 | 164.19 | - |
| 11 Jan 2024 | 163.16 | 163.16 | 163.16 | 163.16 | 163.16 | - |
| 10 Jan 2024 | 163.46 | 163.46 | 163.46 | 163.46 | 163.46 | - |
| 09 Jan 2024 | 163.26 | 163.26 | 163.26 | 163.26 | 163.26 | - |
| 08 Jan 2024 | 163.69 | 163.69 | 163.69 | 163.69 | 163.69 | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 165.11 | 165.11 | 165.11 | 165.11 | 165.11 | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 164.26 | 164.26 | 164.26 | 164.26 | 164.26 | - |
| *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.