UK markets closed

UBS(Lux)Fund Solutions – MSCI Switzerland IMI Socially Responsible UCITS ETF(CHF)A-acc (CHSR.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
14.19-0.06 (-0.42%)
At close: 05:36PM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202414.2814.2814.1914.1914.191,390
27 Jun 202414.3014.3014.2414.2514.25-
26 Jun 202414.3914.3914.2814.2914.296,565
25 Jun 202414.3614.3614.3314.3314.331
24 Jun 202414.3114.4214.3014.4214.421,990
21 Jun 202414.4014.4014.3314.3314.3316,209
20 Jun 202414.4414.4814.4114.4814.48296
19 Jun 202414.4314.4314.4014.4114.414,102
18 Jun 202414.3314.4314.3114.4314.43140
17 Jun 202414.3414.3714.2414.2414.24707
14 Jun 202414.3514.3514.2414.3114.31223
13 Jun 202414.2814.3014.2414.3014.30333
12 Jun 202414.2714.3714.2514.3214.32507
11 Jun 202414.3614.3614.2614.2614.26559
10 Jun 202414.3214.3814.3214.3514.35-
07 Jun 202414.3814.3814.3514.3614.36-
06 Jun 202414.3214.3814.3214.3414.3420,618
05 Jun 202414.1814.2414.1814.2414.24143
04 Jun 202414.0214.1414.0214.1314.13786
03 Jun 202414.1114.1114.0514.0514.0510
31 May 202413.9714.0313.9414.0314.03-
30 May 202413.8213.9613.8213.9613.96408
29 May 202413.8013.8213.7713.8013.802,932
28 May 202414.0014.0013.8413.8413.842,461
27 May 202413.9113.9613.9113.9613.961
24 May 202413.8913.9113.8613.9113.91413
23 May 202413.9113.9813.9113.9813.985,407
22 May 202413.8113.8813.8113.8813.88347
21 May 202413.8813.8813.8613.8813.884,159
20 May 202413.9113.9313.9113.9213.92-
17 May 202413.9713.9713.9013.9313.931,034
16 May 202414.0314.0413.9713.9713.976,714
15 May 202413.8213.9413.8213.9413.944
14 May 202413.7213.7813.7213.7713.771,892
13 May 202413.7813.7813.7113.7613.761,079
10 May 202413.6913.7513.6913.7513.756,228
09 May 202413.6213.6213.6013.6213.62-
08 May 202413.5713.6113.5713.6113.61-
07 May 202413.4213.5413.4213.5313.532
06 May 202413.3013.3913.3013.3613.362,862
03 May 202413.2513.3013.2513.3013.301,063
02 May 202413.2613.2613.1713.1713.1719
30 Apr 202413.3113.3113.1713.1713.17161
29 Apr 202413.3213.3413.3013.3313.33309
26 Apr 202413.2313.3113.2013.3113.31518
25 Apr 202413.2613.2613.1313.1313.13-
24 Apr 202413.4113.4113.3013.3013.30182
23 Apr 202413.4413.4813.3913.4313.433,434
22 Apr 202413.3713.3713.3313.3713.37-
19 Apr 202413.1813.3113.1813.3113.3116,039
18 Apr 202413.2513.2513.2513.2513.2512,093
17 Apr 202413.3013.3013.2313.2313.23126
16 Apr 202413.3013.3413.2713.2813.28451
15 Apr 202413.4513.4913.4513.4713.47546
12 Apr 202413.5613.5613.4413.4413.441,051
11 Apr 202413.3913.4413.3913.4413.4434,605
10 Apr 202413.5013.5013.4013.4013.40-
09 Apr 202413.4513.4713.4313.4313.43-
08 Apr 202413.4513.4813.4513.4813.4811
05 Apr 202413.4313.5013.4313.5013.5066
04 Apr 202413.5413.5413.4913.5213.52-
03 Apr 202413.5113.5513.4913.5513.55-
02 Apr 202413.7513.7513.5213.5213.5215,542
28 Mar 202413.6813.7413.6613.7413.74138
27 Mar 202413.6113.6413.6013.6413.64449
26 Mar 202413.6213.6313.6013.6213.62459
25 Mar 202413.6913.6913.6113.6413.642,325
22 Mar 202413.7213.7213.6513.7013.7094
21 Mar 202413.7813.7813.7013.7013.70-
20 Mar 202413.6313.7313.6313.6713.6791
19 Mar 202413.5513.6413.5513.6313.63369
18 Mar 202413.6913.6913.6413.6413.64-
15 Mar 202413.7613.8213.7013.7213.721,227
14 Mar 202413.7713.8013.7513.7513.75-
13 Mar 202413.7713.8013.7513.8013.801,518
12 Mar 202413.7513.7813.7113.7813.783,426
11 Mar 202413.6413.6713.6413.6713.67-
08 Mar 202413.6313.6813.6313.6813.68714
07 Mar 202413.4613.6113.4613.5813.582,822
06 Mar 202413.3313.4313.3313.4313.43-
05 Mar 202413.3713.3713.3413.3513.3522
04 Mar 202413.4413.4413.3913.3913.39-
01 Mar 202413.4313.4613.4113.4413.4475
29 Feb 202413.4913.4913.4613.4613.46691
28 Feb 202413.4913.4913.4413.4413.44423
27 Feb 202413.4613.4613.4313.4413.441,543
26 Feb 202413.5013.5313.4713.4713.472,957
23 Feb 202413.4413.5613.4413.5613.561,401
22 Feb 202413.5813.5813.4713.4813.481
21 Feb 202413.4413.4713.4413.4513.458,750
20 Feb 202413.4313.4613.4113.4513.451,860
19 Feb 202413.3413.4813.3413.4813.481,531
16 Feb 202413.4113.4513.4113.4113.41301
15 Feb 202413.3713.3813.3713.3813.38-
14 Feb 202413.1913.3113.1913.2913.2916,789
13 Feb 202413.2813.2813.1713.1713.1740
12 Feb 202413.2713.3113.2713.3113.31-
09 Feb 202413.2613.2613.2113.2113.21-
08 Feb 202413.3213.3513.2613.2613.26501
07 Feb 202413.4013.4013.3413.3413.341,068
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...