UK markets close in 19 minutes

UBS ETF (CH) MSCI Switzerland IMI Socially Responsible (CHF) A-acc (CHSRIA.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
20.06-0.06 (-0.27%)
As of 02:58PM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202420.1120.1420.0520.0620.061,316
17 May 202420.1120.1320.0920.1120.1134,646
16 May 202420.1320.1520.0920.1420.1425,108
15 May 202419.8420.0319.8420.0320.034,285
14 May 202419.6919.8019.6919.7719.772,731
13 May 202419.7019.7219.6419.7019.705,539
10 May 202419.5919.6219.5819.6219.6215,219
08 May 202419.4119.4519.4119.4419.4412,912
07 May 202419.2519.3419.2519.3319.3318,978
06 May 202419.0519.1318.9419.1019.104,949
03 May 202418.9519.0018.9518.9818.982,913
02 May 202418.9819.0018.8118.8118.8112,171
30 Apr 202419.0619.0618.9018.9418.949,978
29 Apr 202419.0619.0819.0419.0419.04653
26 Apr 202418.9819.0118.8819.0119.014,799
25 Apr 202419.0119.0118.7218.8118.818,915
24 Apr 202419.1119.1319.0119.0119.011,381
23 Apr 202419.0419.1519.0419.1519.1544,181
22 Apr 202419.0219.0218.9118.9818.985,982
19 Apr 202418.6418.8018.5218.8018.808,372
18 Apr 202418.8318.8318.7018.8318.834,223
17 Apr 202418.8118.8918.7618.7618.7619,171
16 Apr 202418.9018.9118.8118.8118.817,333
15 Apr 202419.1719.2219.1219.1219.125,315
12 Apr 202419.2619.2619.0119.0119.011,731
11 Apr 202419.1619.1619.1119.1519.1517,090
10 Apr 202419.1419.2419.0219.1819.1814,274
09 Apr 202419.2719.3319.1919.2019.208,264
08 Apr 202419.2619.2919.2219.2819.2823,543
05 Apr 202419.2019.2519.1519.1719.17106,328
04 Apr 202419.2919.4219.2919.4119.4140,542
03 Apr 202419.2619.3319.2419.3319.3312,594
02 Apr 202419.8119.8119.2019.2019.20576,742
28 Mar 202419.4919.5119.2819.5019.505,956
27 Mar 202419.4019.4619.3719.4619.462,329
26 Mar 202419.3419.4819.3019.4119.4134,558
25 Mar 202419.3519.3519.2519.3519.3522,256
22 Mar 202419.3219.5019.3219.3819.389,873
21 Mar 202419.4019.6019.4019.4519.456,541
20 Mar 202419.1719.3219.1519.2619.2611,539
19 Mar 202419.1219.1719.0519.1619.165,433
18 Mar 202419.3419.3419.1119.1719.1710,690
15 Mar 202419.2019.2819.2019.2519.254,494
14 Mar 202419.3119.3319.2019.2719.278,609
13 Mar 202419.2619.3219.2419.3219.329,920
12 Mar 202419.1619.2319.1219.2319.231,944
11 Mar 202418.9919.0918.9919.0919.095,080
08 Mar 202419.0119.1218.9919.0719.0750,671
07 Mar 202418.8018.9718.7118.9718.978,247
06 Mar 202418.6118.8018.6118.8018.8016,114
05 Mar 202418.6418.6718.6218.6218.622,906
04 Mar 202418.7018.7018.6318.6918.693,618
01 Mar 202418.6318.7118.6318.7018.703,789
29 Feb 202418.6718.7218.6318.6618.6676,308
28 Feb 202418.6818.6818.6118.6118.612,165
27 Feb 202418.6818.6918.6618.6618.665,623
26 Feb 202418.7318.8018.7318.7318.734,459
23 Feb 202418.6918.7918.6718.7918.799,946
22 Feb 202418.6918.7318.6618.6818.6817,328
21 Feb 202418.5618.6118.5618.5718.5726,128
20 Feb 202418.5818.6518.5518.6118.616,026
19 Feb 202418.4318.5418.4218.5418.542,013
16 Feb 202418.5018.5618.4818.4818.482,326
15 Feb 202418.3818.4118.3818.4118.412,985
14 Feb 202418.2818.3818.2818.3818.3840,846
13 Feb 202418.3018.3118.1318.2118.214,568
12 Feb 202418.1818.2718.1718.2718.27827
09 Feb 202418.1318.1918.0718.1218.1210,443
08 Feb 202418.2318.2618.1418.1418.14153,885
07 Feb 202418.2518.2518.2118.2318.236,218
06 Feb 202418.3818.3818.1618.1618.162,040
05 Feb 202418.2618.2618.2218.2518.256,077
02 Feb 202418.2718.2918.1918.2118.21565
01 Feb 202418.2318.3018.1818.1818.1813,992
31 Jan 202418.5518.5518.3018.3018.307,816
30 Jan 202418.4018.4518.3618.3618.367,384
29 Jan 202418.3918.3918.3118.3518.3536,311
26 Jan 202418.2318.4118.2218.4018.4019,729
25 Jan 202418.0918.1918.0418.1918.191,674
24 Jan 202418.0918.1118.0818.1118.117,044
23 Jan 202418.2718.2718.0318.0318.033,941
22 Jan 202418.0918.2418.0918.2218.226,531
19 Jan 202418.0518.0917.9918.0118.016,287
18 Jan 202418.2318.2318.0018.0718.076,612
17 Jan 202418.0118.0718.0118.0418.0422,865
16 Jan 202418.2118.2118.1318.1918.194,352
15 Jan 202418.1818.1818.1618.1718.174,979
12 Jan 202418.2518.2518.1518.2018.205,520
11 Jan 202418.2618.2618.0718.0818.083,865
10 Jan 202418.1718.2118.1718.1718.174,483
09 Jan 202418.2018.2218.1418.2118.216,472
08 Jan 202418.0618.1617.9918.1618.1612,634
05 Jan 202418.0218.0917.9618.0918.096,703
04 Jan 202418.1118.1718.1118.1718.175,278
03 Jan 202418.2518.2518.0118.0818.082,548
29 Dec 202318.2618.2718.2118.2718.275,518
28 Dec 202318.2318.2318.1218.1318.133,633
27 Dec 202318.3718.3718.2618.2618.262,595
22 Dec 202318.2418.2718.2118.2718.2715,946
21 Dec 202318.2418.2418.1818.2318.231,217
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...