UK markets close in 4 hours 36 minutes

UBS ETF (CH) - SMIM (0VQR.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
262.75+1.10 (+0.42%)
As of 02:16PM BST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20240.000.000.00262.75262.75860
22 Apr 2024262.45262.45261.50261.65261.652,550
19 Apr 2024256.30258.90256.30258.90258.90479
18 Apr 2024258.51258.51258.51258.51258.5115
17 Apr 2024259.80259.95259.07259.07259.07293
16 Apr 2024259.65259.65258.95258.95258.9579
15 Apr 2024262.57263.31262.50262.50262.50398
12 Apr 2024263.40263.40260.37260.37260.37309
11 Apr 2024262.50262.50261.75261.75261.75110
10 Apr 2024265.00265.00265.00265.00265.002
09 Apr 2024262.60263.89262.60263.89263.89257
08 Apr 2024262.05262.35261.95262.35262.355
05 Apr 2024261.00261.36260.30261.36261.36819
04 Apr 2024264.00264.00262.20263.10263.10215
03 Apr 2024261.22261.45261.22261.35261.353,531
02 Apr 2024267.70267.70263.15263.15263.15280
28 Mar 2024265.60266.25265.60266.05266.05289
27 Mar 2024263.70263.98263.70263.98263.98400
26 Mar 2024265.85265.85264.20264.45264.45106
25 Mar 2024266.00266.00264.05264.15264.15505
22 Mar 2024------
21 Mar 2024268.34268.34265.80265.80265.80566
20 Mar 2024262.35263.60262.35263.60263.6077
19 Mar 2024262.50262.54261.85262.54262.54227
18 Mar 2024265.60265.60263.50263.50263.501,213
15 Mar 2024265.40266.10265.40265.85265.8586
14 Mar 2024268.00268.00265.05265.05265.052
13 Mar 2024266.00266.15266.00266.15266.15731
12 Mar 2024265.25265.25265.25265.25265.253
11 Mar 2024264.70264.70263.29263.70263.70792
08 Mar 2024264.85265.00264.85265.00265.003
07 Mar 2024262.52263.15262.52263.15263.15191
06 Mar 2024258.60260.57258.60260.46260.46612
05 Mar 2024258.35258.35258.35258.35258.35160
04 Mar 2024259.07259.07259.07259.07259.07268
01 Mar 2024------
29 Feb 2024258.37258.37258.37258.37258.37865
28 Feb 2024258.68258.68258.68258.68258.68869
27 Feb 2024260.21261.30260.21261.20261.20610
26 Feb 2024262.85262.85262.00262.00262.00661
23 Feb 2024262.73262.73262.73262.73262.7360
22 Feb 2024262.00262.31262.00262.31262.31485
21 Feb 2024261.01261.01261.01261.01261.01250
20 Feb 2024262.21262.21261.76261.76261.761,690
19 Feb 2024262.05262.79262.05262.63262.631,316
16 Feb 2024263.34263.34262.79263.02263.02324
15 Feb 2024263.90263.90263.90263.90263.90180
14 Feb 2024260.59260.60260.59260.60260.60266
13 Feb 2024260.53260.53260.53260.53260.53394
12 Feb 2024259.24259.86259.24259.86259.8623
09 Feb 2024------
08 Feb 2024259.44259.44259.10259.10259.10440
07 Feb 2024258.30258.30258.30258.30258.30140
06 Feb 2024258.93258.93257.98257.98257.9818
05 Feb 2024259.25259.84259.25259.84259.84730
02 Feb 2024------
01 Feb 2024------
31 Jan 2024259.14259.14259.14259.14259.141,000
30 Jan 2024260.35260.35259.45259.47259.47754
29 Jan 2024------
26 Jan 2024------
25 Jan 2024------
24 Jan 2024255.81255.81255.21255.21255.212,148
23 Jan 2024------
22 Jan 2024254.18255.33254.18255.33255.33421
19 Jan 2024------
18 Jan 2024252.23252.23252.23252.23252.23765
17 Jan 2024251.97251.97251.97251.97251.9730
16 Jan 2024253.85253.85253.75253.75253.75425
15 Jan 2024253.65253.65253.65253.65253.65480
12 Jan 2024255.91255.91255.49255.49255.49700
11 Jan 2024255.80255.80255.36255.36255.36190
10 Jan 2024253.80254.35253.80254.35254.35215
09 Jan 2024------
08 Jan 2024253.84255.23253.84255.23255.23396
05 Jan 2024------
04 Jan 2024254.58254.58254.36254.36254.3660
03 Jan 2024255.20255.20254.04254.04254.04296
02 Jan 2024------
29 Dec 2023------
28 Dec 2023257.35257.35257.35257.35257.35580
27 Dec 2023257.48257.48257.48257.48257.48157
22 Dec 2023256.81256.81256.81256.81256.8130
21 Dec 2023258.13258.13258.13258.13258.13385
20 Dec 2023258.38258.45258.38258.45258.451,038
19 Dec 2023260.05260.05260.05260.05260.05210
18 Dec 2023259.54259.54259.54259.54259.54110
15 Dec 2023262.27262.27262.27262.27262.27340
14 Dec 2023262.50262.50261.78262.04262.041,378
13 Dec 2023256.27256.70256.27256.70256.70683
12 Dec 2023254.93254.93254.93254.93254.93300
11 Dec 2023------
08 Dec 2023------
07 Dec 2023250.41251.25250.41251.25251.25350
06 Dec 2023250.80250.80250.80250.80250.80160
05 Dec 2023250.87250.87250.87250.87250.87750
04 Dec 2023251.70251.70250.77250.77250.77808
01 Dec 2023251.75251.75251.75251.75251.75160
30 Nov 2023249.91251.85249.91251.24251.241,542
29 Nov 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...