How I founded Britain's most respected removals firm

'Doing removals defines you for the rest of your working life'

UBSETF BBMSCI€ ArLiq CrpSus Hdg CHF Acap (CBSEUS.SW)

Swiss - Swiss Delayed price. Currency in CHF

Add to watchlist

12.85

+0.03

(+0.25%)

At close: 04:47PM CEST

Time period:

16 Jun 2023 - 16 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in CHFDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jun 2024	12.86	12.87	12.85	12.85	12.85	19,620
13 Jun 2024	12.81	12.82	12.81	12.82	12.82	25,489
12 Jun 2024	12.82	12.82	12.82	12.82	12.82	883
11 Jun 2024	12.76	12.78	12.74	12.76	12.76	60,207
10 Jun 2024	12.78	12.78	12.74	12.74	12.74	27,856
07 Jun 2024	12.82	12.83	12.79	12.79	12.79	13,054
06 Jun 2024	12.85	12.85	12.81	12.81	12.81	11,893
05 Jun 2024	12.86	12.86	12.86	12.86	12.86	5,921
04 Jun 2024	12.84	12.85	12.84	12.84	12.84	11,765
03 Jun 2024	12.76	12.81	12.76	12.81	12.81	27,870
31 May 2024	12.80	12.80	12.76	12.76	12.76	1,165
30 May 2024	12.79	12.79	12.76	12.77	12.77	403
29 May 2024	12.79	12.79	12.76	12.76	12.76	22,197
28 May 2024	12.87	12.87	12.81	12.81	12.81	4,429
27 May 2024	12.81	12.82	12.81	12.82	12.82	704
24 May 2024	12.80	12.81	12.78	12.78	12.78	46,168
23 May 2024	12.86	12.86	12.82	12.82	12.82	18,511
22 May 2024	12.82	12.82	12.81	12.81	12.81	782
21 May 2024	12.85	12.85	12.84	12.85	12.85	6,103
17 May 2024	12.90	12.90	12.83	12.83	12.83	5,471
16 May 2024	12.94	12.94	12.88	12.88	12.88	1,527
15 May 2024	12.86	12.88	12.83	12.88	12.88	3,494
14 May 2024	12.84	12.84	12.80	12.80	12.80	1,748
13 May 2024	12.84	12.84	12.83	12.83	12.83	2,220
10 May 2024	12.90	12.90	12.86	12.86	12.86	1,240
08 May 2024	12.87	12.87	12.87	12.87	12.87	-
07 May 2024	12.87	12.89	12.87	12.88	12.88	691
06 May 2024	12.87	12.87	12.87	12.87	12.87	30
03 May 2024	12.82	12.82	12.82	12.82	12.82	1,379
02 May 2024	12.80	12.80	12.76	12.78	12.78	34,507
30 Apr 2024	12.79	12.81	12.79	12.81	12.81	1,673
29 Apr 2024	12.80	12.81	12.80	12.81	12.81	1,483
26 Apr 2024	12.77	12.77	12.77	12.77	12.77	42
25 Apr 2024	12.76	12.76	12.73	12.73	12.73	750
24 Apr 2024	12.80	12.80	12.77	12.77	12.77	7,173
23 Apr 2024	12.81	12.81	12.81	12.81	12.81	-
22 Apr 2024	12.77	12.81	12.77	12.81	12.81	7,161
19 Apr 2024	12.82	12.82	12.82	12.82	12.82	-
18 Apr 2024	12.85	12.85	12.85	12.85	12.85	785
17 Apr 2024	12.81	12.81	12.79	12.79	12.79	7,352
16 Apr 2024	12.78	12.78	12.78	12.78	12.78	10
15 Apr 2024	12.86	12.86	12.86	12.86	12.86	-
12 Apr 2024	12.92	12.92	12.84	12.86	12.86	1,439
11 Apr 2024	12.83	12.83	12.83	12.83	12.83	-
10 Apr 2024	12.88	12.88	12.88	12.88	12.88	-
09 Apr 2024	12.86	12.88	12.86	12.88	12.88	669
08 Apr 2024	12.88	12.92	12.88	12.92	12.92	503
05 Apr 2024	12.88	12.88	12.88	12.88	12.88	1
04 Apr 2024	12.90	12.90	12.90	12.90	12.90	9,828
03 Apr 2024	12.86	12.86	12.86	12.86	12.86	863
02 Apr 2024	12.95	12.95	12.95	12.95	12.95	-
28 Mar 2024	12.95	12.95	12.95	12.95	12.95	5
27 Mar 2024	12.88	12.94	12.88	12.94	12.94	11
26 Mar 2024	12.83	12.90	12.83	12.90	12.90	537
25 Mar 2024	12.84	12.84	12.84	12.84	12.84	43
22 Mar 2024	12.94	12.94	12.94	12.94	12.94	2
21 Mar 2024	12.90	12.90	12.90	12.90	12.90	400
20 Mar 2024	12.80	12.80	12.80	12.80	12.80	15
19 Mar 2024	12.79	12.79	12.79	12.79	12.79	-
18 Mar 2024	12.78	12.87	12.77	12.77	12.77	3,907
15 Mar 2024	12.82	12.82	12.82	12.82	12.82	-
14 Mar 2024	12.87	12.87	12.82	12.82	12.82	2,950
13 Mar 2024	12.92	12.92	12.92	12.92	12.92	545
12 Mar 2024	12.84	12.84	12.84	12.84	12.84	1,186
11 Mar 2024	12.84	12.84	12.84	12.84	12.84	-
08 Mar 2024	12.84	12.84	12.84	12.84	12.84	358
07 Mar 2024	12.83	12.83	12.83	12.83	12.83	-
06 Mar 2024	12.81	12.81	12.81	12.81	12.81	-
05 Mar 2024	12.81	12.81	12.81	12.81	12.81	-
04 Mar 2024	12.81	12.81	12.81	12.81	12.81	6
01 Mar 2024	12.72	12.78	12.72	12.78	12.78	35
29 Feb 2024	12.76	12.80	12.76	12.80	12.80	72,007
28 Feb 2024	12.78	12.78	12.78	12.78	12.78	11
27 Feb 2024	12.81	12.81	12.81	12.81	12.81	30
26 Feb 2024	12.80	12.81	12.80	12.81	12.81	5,872
23 Feb 2024	12.79	12.79	12.79	12.79	12.79	3
22 Feb 2024	12.74	12.74	12.74	12.74	12.74	-
21 Feb 2024	12.73	12.73	12.73	12.73	12.73	-
20 Feb 2024	12.73	12.73	12.73	12.73	12.73	88
19 Feb 2024	12.72	12.72	12.72	12.72	12.72	12
16 Feb 2024	12.73	12.73	12.73	12.73	12.73	496
15 Feb 2024	12.84	12.84	12.75	12.75	12.75	32
14 Feb 2024	12.77	12.77	12.77	12.77	12.77	-
13 Feb 2024	12.77	12.77	12.77	12.77	12.77	-
12 Feb 2024	12.77	12.77	12.77	12.77	12.77	-
09 Feb 2024	12.77	12.77	12.77	12.77	12.77	-
08 Feb 2024	12.77	12.77	12.77	12.77	12.77	-
07 Feb 2024	12.77	12.77	12.77	12.77	12.77	501
06 Feb 2024	12.77	12.77	12.77	12.77	12.77	-
05 Feb 2024	12.82	12.82	12.76	12.76	12.76	7,648
02 Feb 2024	12.85	12.85	12.85	12.85	12.85	-
01 Feb 2024	12.90	12.93	12.90	12.93	12.93	1,813
31 Jan 2024	12.90	12.95	12.90	12.95	12.95	28,560
30 Jan 2024	12.82	12.90	12.82	12.90	12.90	832
29 Jan 2024	12.83	12.90	12.83	12.90	12.90	31
26 Jan 2024	12.87	12.87	12.87	12.87	12.87	48
25 Jan 2024	12.82	12.82	12.82	12.82	12.82	-
24 Jan 2024	12.82	12.82	12.82	12.82	12.82	6
23 Jan 2024	12.73	12.73	12.73	12.73	12.73	102
22 Jan 2024	12.81	12.81	12.80	12.80	12.80	316
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,146.86-16.81(-0.21%)

FTSE 25020,120.36-75.59(-0.37%)

AIM776.04-4.39(-0.56%)

GBP/EUR1.1845-0.0034(-0.29%)

GBP/USD1.2686-0.0074(-0.58%)

Bitcoin GBP52,153.70-7.87(-0.02%)

How I founded Britain's most respected removals firm

UBSETF BBMSCI€ ArLiq CrpSus Hdg CHF Acap (CBSEUS.SW)

FTSE 100
8,146.86
-16.81(-0.21%)

FTSE 250
20,120.36
-75.59(-0.37%)

AIM
776.04
-4.39(-0.56%)

GBP/EUR
1.1845
-0.0034(-0.29%)

GBP/USD
1.2686
-0.0074(-0.58%)

Bitcoin GBP
52,153.70
-7.87(-0.02%)