UK markets closed
NIKKEI 225
39,103.22 +486.12 (+1.26%) HANG SENG
18,868.71 -326.89 (-1.70%) CRUDE OIL
77.00 -0.57 (-0.73%) GOLD FUTURES
2,336.90 -56.00 (-2.34%) DOW
39,056.46 -614.58 (-1.55%) Bitcoin GBP
52,891.64 -2,002.38 (-3.65%)
Jupiter Dynamic Bd D CHF Hsc Q Inc (0P00016G2E.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 |
|---|---|---|---|---|---|---|
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 21 May 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
| 17 May 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
| 16 May 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| 15 May 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - |
| 14 May 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| 13 May 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| 10 May 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
| 08 May 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - |
| 07 May 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
| 02 May 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 30 Apr 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
| 29 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 26 Apr 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| 25 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 24 Apr 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
| 23 Apr 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| 22 Apr 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
| 19 Apr 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| 18 Apr 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| 17 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 16 Apr 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
| 15 Apr 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| 12 Apr 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
| 11 Apr 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - |
| 10 Apr 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| 09 Apr 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
| 08 Apr 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
| 05 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 04 Apr 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
| 03 Apr 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| 02 Apr 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| 28 Mar 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 28 Mar 2024 | 0.1049 Dividend | |||||
| 27 Mar 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.04 | - |
| 26 Mar 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.04 | - |
| 25 Mar 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.05 | - |
| 22 Mar 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.03 | - |
| 21 Mar 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.06 | - |
| 20 Mar 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.10 | - |
| 19 Mar 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.08 | - |
| 18 Mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.09 | - |
| 15 Mar 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.08 | - |
| 14 Mar 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.11 | - |
| 13 Mar 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.12 | - |
| 12 Mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.14 | - |
| 11 Mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.14 | - |
| 08 Mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.14 | - |
| 07 Mar 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.13 | - |
| 06 Mar 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.10 | - |
| 05 Mar 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.08 | - |
| 04 Mar 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.06 | - |
| 01 Mar 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.04 | - |
| 29 Feb 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.02 | - |
| 28 Feb 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.03 | - |
| 27 Feb 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.03 | - |
| 26 Feb 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.04 | - |
| 23 Feb 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.00 | - |
| 22 Feb 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.00 | - |
| 21 Feb 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.01 | - |
| 20 Feb 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.01 | - |
| 19 Feb 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.01 | - |
| 16 Feb 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.01 | - |
| 15 Feb 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.03 | - |
| 14 Feb 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 6.99 | - |
| 13 Feb 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.04 | - |
| 12 Feb 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.04 | - |
| 09 Feb 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.04 | - |
| 08 Feb 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.05 | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.05 | - |
| 05 Feb 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.07 | - |
| 02 Feb 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.15 | - |
| 01 Feb 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.12 | - |
| 31 Jan 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.11 | - |
| 30 Jan 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.08 | - |
| 29 Jan 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.06 | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.04 | - |
| 24 Jan 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.04 | - |
| 23 Jan 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.04 | - |
| 22 Jan 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.04 | - |
| 19 Jan 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.02 | - |
| 18 Jan 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.04 | - |
| 17 Jan 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.05 | - |
| 16 Jan 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.09 | - |
| 15 Jan 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.09 | - |
| 12 Jan 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.08 | - |
| 11 Jan 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.06 | - |
| 10 Jan 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.04 | - |
| 09 Jan 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.03 | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 7.23 | 7.23 | 7.23 | 7.23 | 7.12 | - |
| 29 Dec 2023 | 0.0861 Dividend | |||||
| *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.