UK markets close in 6 hours 52 minutes

iShares SMI (CH) (CSSMI.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
118.72+0.96 (+0.82%)
As of 10:18AM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 2024118.38118.78118.38118.72118.728,425
06 May 2024117.42118.18117.24117.74117.7419,246
03 May 2024116.82117.64116.64117.16117.1614,024
02 May 2024117.14117.40116.22116.42116.4273,950
30 Apr 2024117.92117.92116.82116.90116.9019,283
29 Apr 2024118.12118.18117.54117.60117.604,682
26 Apr 2024117.80117.84117.18117.62117.6226,190
25 Apr 2024117.68117.68116.20116.86116.8613,909
24 Apr 2024118.88118.88117.96118.02118.028,988
23 Apr 2024118.14119.44118.14119.10119.1019,138
22 Apr 2024117.72117.72116.78117.58117.5817,036
22 Apr 20240.88 Dividend
19 Apr 2024115.80117.42115.58117.42116.5429,466
18 Apr 2024117.20117.20116.12116.76115.8810,762
17 Apr 2024116.32117.24116.20116.52115.6518,019
16 Apr 2024116.98117.18116.00116.28115.4113,866
16 Apr 20240.44 Dividend
15 Apr 2024118.46118.78118.00118.14116.8214,171
12 Apr 2024119.68119.68117.80117.84116.528,484
11 Apr 2024119.46119.72118.66118.94117.6111,638
10 Apr 2024119.92119.92118.34119.24117.9115,716
09 Apr 2024119.64120.18119.22119.48118.1414,950
08 Apr 2024119.48120.00119.30119.78118.4416,582
05 Apr 2024120.06120.06119.28119.30117.968,823
04 Apr 2024121.32121.40120.60121.26119.9025,703
03 Apr 2024121.02121.04120.24120.64119.2921,352
02 Apr 2024121.96121.96120.26120.44119.0910,942
28 Mar 2024121.84121.92121.30121.68120.329,914
27 Mar 2024121.22121.62121.12121.46120.1013,534
27 Mar 20240.2 Dividend
26 Mar 2024120.76121.48120.76121.00119.4514,464
25 Mar 2024120.94120.94120.14120.72119.1718,494
25 Mar 20240.2 Dividend
22 Mar 2024121.18121.44120.84120.88119.1318,297
21 Mar 2024121.30122.20120.90121.32119.5747,228
20 Mar 2024120.06120.66119.94120.56118.828,727
19 Mar 2024120.20120.42119.56120.18118.448,618
18 Mar 2024121.04121.08120.30120.60118.865,311
18 Mar 20240.68 Dividend
15 Mar 2024121.76121.82120.98120.98118.567,580
14 Mar 2024122.32122.32121.22121.62119.1927,458
14 Mar 20240.68 Dividend
13 Mar 2024121.98122.32121.82122.32119.2118,667
12 Mar 2024121.78122.22121.24122.18119.077,623
11 Mar 2024120.64121.26120.62121.26118.1723,066
11 Mar 20240.54 Dividend
08 Mar 2024120.16120.86120.16120.72117.129,508
07 Mar 2024119.16120.18119.16120.06116.4870,186
07 Mar 20240.54 Dividend
06 Mar 2024118.72119.68118.72119.60115.5110,413
05 Mar 2024118.72119.24118.62118.96114.898,363
04 Mar 2024118.96119.10118.40118.76114.7023,089
01 Mar 2024118.80119.40118.78119.04114.9737,544
29 Feb 2024118.36118.92118.30118.38114.3315,099
28 Feb 2024118.70119.00118.20118.20114.1614,523
27 Feb 2024118.42118.76118.28118.44114.3912,982
26 Feb 2024118.84119.34118.60118.60114.5514,661
23 Feb 2024118.10119.18118.10119.10115.0323,710
22 Feb 2024118.38118.66117.80118.00113.9727,664
21 Feb 2024118.42118.58118.16118.32114.2856,853
20 Feb 2024118.10118.86117.86118.58114.5310,224
19 Feb 2024117.08118.14116.46118.06114.0217,051
16 Feb 2024116.90117.66116.90117.20113.199,149
15 Feb 2024116.50116.94116.36116.84112.8511,478
14 Feb 2024115.36116.22115.36116.16112.1926,257
13 Feb 2024116.14116.36115.04115.48111.5319,858
12 Feb 2024115.34115.88115.20115.86111.9022,053
09 Feb 2024115.46115.64114.64114.88110.9582,792
08 Feb 2024116.12116.64115.38115.38111.4425,378
07 Feb 2024116.68116.68116.12116.12112.1528,968
06 Feb 2024117.30117.30116.00116.48112.5024,602
05 Feb 2024116.68116.84116.36116.84112.8525,255
02 Feb 2024116.82117.04116.50116.58112.5920,095
01 Feb 2024116.68117.16116.00116.22112.2538,440
31 Jan 2024118.14118.36117.32117.40113.3911,113
30 Jan 2024118.36118.80118.28118.50114.4519,920
29 Jan 2024118.00118.50117.88118.42114.3730,480
26 Jan 2024116.86118.32116.86117.96113.9318,357
25 Jan 2024115.58116.14115.38116.12112.1513,037
24 Jan 2024115.82116.00115.50115.96112.0018,735
23 Jan 2024117.00117.00115.44115.44111.4913,481
22 Jan 2024116.34116.98116.12116.76112.7712,106
19 Jan 2024116.18116.44115.38115.44111.4925,814
18 Jan 2024116.00116.22115.46116.02112.0510,720
17 Jan 2024115.44115.46114.94115.46111.5118,190
16 Jan 2024115.54116.34115.34116.28112.3021,337
15 Jan 2024116.32116.32116.02116.10112.1313,520
12 Jan 2024115.98116.54115.78116.28112.3052,444
11 Jan 2024117.02117.16115.56115.60111.657,929
10 Jan 2024116.28116.82116.12116.58112.5915,207
09 Jan 2024116.48116.72115.98116.60112.6114,912
08 Jan 2024115.96116.42115.56116.42112.4412,987
05 Jan 2024115.70116.16115.10115.80111.8426,251
04 Jan 2024115.98116.30115.50116.28112.3019,938
03 Jan 2024116.00117.00115.52115.64111.6910,118
29 Dec 2023114.94115.52114.88115.52111.5712,778
28 Dec 2023115.24115.40114.54114.54110.6213,940
27 Dec 2023115.70115.70115.00115.06111.137,900
22 Dec 2023115.06115.70115.00115.66111.7120,874
21 Dec 2023115.36115.48114.64115.34111.4019,429
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...