UK markets open in 6 hours 11 minutes
NIKKEI 225
38,730.88 +494.81 (+1.29%) HANG SENG
18,578.30 +102.38 (+0.55%) CRUDE OIL
78.95 +0.47 (+0.60%) GOLD FUTURES
2,335.60 +4.40 (+0.19%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,589.68 -485.11 (-0.95%)
WisdomTree Enhanced Commodity UCITS ETF - CHF Hedged Acc (COMS.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 02:07PM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| 02 May 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| 30 Apr 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 400 |
| 29 Apr 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 26 Apr 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 25 Apr 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| 24 Apr 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 800 |
| 23 Apr 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 22 Apr 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
| 19 Apr 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
| 18 Apr 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| 17 Apr 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 800 |
| 16 Apr 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| 15 Apr 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| 12 Apr 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
| 11 Apr 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| 10 Apr 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
| 09 Apr 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
| 08 Apr 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| 05 Apr 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 300 |
| 04 Apr 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| 03 Apr 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| 02 Apr 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| 28 Mar 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| 27 Mar 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 5 |
| 26 Mar 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| 25 Mar 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| 22 Mar 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| 21 Mar 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 20 Mar 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| 19 Mar 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
| 18 Mar 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 400 |
| 15 Mar 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
| 14 Mar 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 23 |
| 13 Mar 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 500 |
| 12 Mar 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 410 |
| 11 Mar 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 08 Mar 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| 07 Mar 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| 06 Mar 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| 05 Mar 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| 04 Mar 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| 01 Mar 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| 29 Feb 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 2,000 |
| 28 Feb 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| 27 Feb 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| 26 Feb 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
| 23 Feb 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| 22 Feb 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 21 Feb 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 650 |
| 20 Feb 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| 19 Feb 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| 16 Feb 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| 15 Feb 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| 14 Feb 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| 13 Feb 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| 12 Feb 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| 09 Feb 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| 08 Feb 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| 07 Feb 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| 06 Feb 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| 05 Feb 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| 02 Feb 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
| 01 Feb 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
| 31 Jan 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
| 30 Jan 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
| 29 Jan 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 26 Jan 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 25 Jan 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 24 Jan 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 23 Jan 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
| 22 Jan 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| 19 Jan 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
| 18 Jan 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
| 17 Jan 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
| 16 Jan 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| 15 Jan 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
| 12 Jan 2024 | 12.33 | 12.35 | 12.33 | 12.34 | 12.34 | 2,435 |
| 11 Jan 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 10 Jan 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
| 09 Jan 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 2,124 |
| 08 Jan 2024 | 12.26 | 12.26 | 12.12 | 12.12 | 12.12 | 595 |
| 05 Jan 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
| 04 Jan 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
| 03 Jan 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| 29 Dec 2023 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| 28 Dec 2023 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| 27 Dec 2023 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| 22 Dec 2023 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| 21 Dec 2023 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| 20 Dec 2023 | 12.55 | 12.55 | 12.54 | 12.54 | 12.54 | 5 |
| 19 Dec 2023 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 18 Dec 2023 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| 15 Dec 2023 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| 14 Dec 2023 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 750 |
| 13 Dec 2023 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
| 12 Dec 2023 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
| 11 Dec 2023 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
| 08 Dec 2023 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 170 |
| 07 Dec 2023 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 27 |
| *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.