UK markets open in 6 hours 22 minutes
NIKKEI 225
38,179.48 +627.32 (+1.67%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.44 +0.08 (+0.10%) GOLD FUTURES
2,336.20 -5.90 (-0.25%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,441.32 -298.18 (-0.55%)
SF Commercial Properties Fund (SFC.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:30PM CEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1,505 |
| 19 Apr 2024 | 82.20 | 82.60 | 82.00 | 82.20 | 82.20 | 738 |
| 18 Apr 2024 | 81.40 | 82.80 | 81.40 | 82.40 | 82.40 | 1,268 |
| 17 Apr 2024 | 80.60 | 82.00 | 79.80 | 82.00 | 82.00 | 1,384 |
| 16 Apr 2024 | 81.00 | 81.60 | 80.20 | 81.60 | 81.60 | 1,284 |
| 15 Apr 2024 | 78.60 | 81.00 | 78.60 | 81.00 | 81.00 | 2,013 |
| 12 Apr 2024 | 77.40 | 78.60 | 77.40 | 78.60 | 78.60 | 1,062 |
| 11 Apr 2024 | 76.40 | 77.40 | 76.40 | 77.40 | 77.40 | 2,244 |
| 10 Apr 2024 | 76.40 | 77.00 | 75.80 | 76.60 | 76.60 | 1,485 |
| 09 Apr 2024 | 77.60 | 77.60 | 76.00 | 76.40 | 76.40 | 2,380 |
| 08 Apr 2024 | 77.40 | 77.60 | 77.20 | 77.60 | 77.60 | 1,072 |
| 05 Apr 2024 | 78.60 | 78.60 | 77.20 | 77.80 | 77.80 | 867 |
| 04 Apr 2024 | 78.80 | 79.00 | 78.20 | 79.00 | 79.00 | 500 |
| 03 Apr 2024 | 80.00 | 80.00 | 79.00 | 79.60 | 79.60 | 475 |
| 02 Apr 2024 | 78.20 | 79.80 | 78.00 | 79.80 | 79.80 | 841 |
| 28 Mar 2024 | 79.00 | 79.00 | 78.20 | 78.20 | 78.20 | 13,174 |
| 27 Mar 2024 | 81.80 | 81.80 | 79.60 | 79.60 | 79.60 | 862 |
| 26 Mar 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | 112 |
| 25 Mar 2024 | 81.60 | 81.80 | 81.20 | 81.20 | 81.20 | 542 |
| 22 Mar 2024 | 85.60 | 85.80 | 85.60 | 85.80 | 85.80 | 737 |
| 21 Mar 2024 | 86.20 | 86.20 | 85.20 | 85.20 | 85.20 | 679 |
| 20 Mar 2024 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | - |
| 19 Mar 2024 | 83.80 | 85.20 | 83.80 | 85.20 | 85.20 | 533 |
| 18 Mar 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 5 |
| 15 Mar 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 180 |
| 14 Mar 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 157 |
| 13 Mar 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | 164 |
| 12 Mar 2024 | 84.80 | 85.20 | 84.00 | 84.00 | 84.00 | 1,331 |
| 11 Mar 2024 | 83.40 | 84.60 | 83.40 | 84.60 | 84.60 | 718 |
| 08 Mar 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 266 |
| 07 Mar 2024 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | 8 |
| 06 Mar 2024 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | 111 |
| 05 Mar 2024 | 82.40 | 82.40 | 82.00 | 82.00 | 82.00 | 300 |
| 04 Mar 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 200 |
| 01 Mar 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | 609 |
| 29 Feb 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | - |
| 28 Feb 2024 | 82.00 | 82.00 | 81.80 | 81.80 | 81.80 | 250 |
| 27 Feb 2024 | 83.20 | 83.20 | 82.00 | 82.00 | 82.00 | 944 |
| 26 Feb 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | 395 |
| 23 Feb 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| 22 Feb 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 115 |
| 21 Feb 2024 | 82.80 | 82.80 | 82.40 | 82.40 | 82.40 | 166 |
| 20 Feb 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 312 |
| 19 Feb 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | 154 |
| 16 Feb 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | 24 |
| 15 Feb 2024 | 83.80 | 83.80 | 83.40 | 83.40 | 83.40 | 390 |
| 14 Feb 2024 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | 825 |
| 13 Feb 2024 | 85.00 | 85.00 | 83.80 | 84.80 | 84.80 | 1,599 |
| 12 Feb 2024 | 83.80 | 84.60 | 83.80 | 84.60 | 84.60 | 11,092 |
| 09 Feb 2024 | 83.00 | 83.60 | 83.00 | 83.60 | 83.60 | 900 |
| 08 Feb 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1,541 |
| 07 Feb 2024 | 83.60 | 83.80 | 83.60 | 83.80 | 83.80 | 689 |
| 06 Feb 2024 | 83.80 | 83.80 | 83.00 | 83.00 | 83.00 | 1,092 |
| 05 Feb 2024 | 82.00 | 83.60 | 81.40 | 83.60 | 83.60 | 1,199 |
| 02 Feb 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 70 |
| 01 Feb 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 72 |
| 31 Jan 2024 | 82.00 | 82.80 | 82.00 | 82.80 | 82.80 | 1,196 |
| 30 Jan 2024 | 81.80 | 81.80 | 81.60 | 81.60 | 81.60 | 405 |
| 29 Jan 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | - |
| 26 Jan 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 50 |
| 25 Jan 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 128 |
| 24 Jan 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 109 |
| 23 Jan 2024 | 81.00 | 81.80 | 81.00 | 81.80 | 81.80 | 2,792 |
| 22 Jan 2024 | 80.40 | 80.80 | 80.40 | 80.80 | 80.80 | 400 |
| 19 Jan 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 300 |
| 18 Jan 2024 | 80.80 | 80.80 | 80.40 | 80.40 | 80.40 | 1,247 |
| 17 Jan 2024 | 79.20 | 81.00 | 79.20 | 81.00 | 81.00 | 1,795 |
| 16 Jan 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | 922 |
| 15 Jan 2024 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | 1,617 |
| 12 Jan 2024 | 79.80 | 80.00 | 79.80 | 80.00 | 80.00 | 473 |
| 11 Jan 2024 | 80.60 | 80.60 | 79.00 | 79.00 | 79.00 | 1,030 |
| 10 Jan 2024 | 80.40 | 81.00 | 80.00 | 81.00 | 81.00 | 1,568 |
| 09 Jan 2024 | 80.40 | 80.40 | 80.00 | 80.00 | 80.00 | 550 |
| 08 Jan 2024 | 81.20 | 81.40 | 80.80 | 81.40 | 81.40 | 700 |
| 05 Jan 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | 957 |
| 04 Jan 2024 | 82.00 | 82.20 | 81.60 | 82.20 | 82.20 | 2,969 |
| 03 Jan 2024 | 78.40 | 80.40 | 78.40 | 80.40 | 80.40 | 2,001 |
| 29 Dec 2023 | 79.60 | 79.60 | 78.40 | 78.40 | 78.40 | 843 |
| 28 Dec 2023 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | 14 |
| 27 Dec 2023 | 78.00 | 79.00 | 78.00 | 78.20 | 78.20 | 961 |
| 22 Dec 2023 | 76.80 | 80.00 | 76.80 | 77.20 | 77.20 | 3,749 |
| 21 Dec 2023 | 74.40 | 76.80 | 74.40 | 76.80 | 76.80 | 1,620 |
| 20 Dec 2023 | 75.00 | 75.00 | 73.80 | 73.80 | 73.80 | 1,661 |
| 19 Dec 2023 | 75.00 | 75.00 | 73.80 | 74.80 | 74.80 | 1,390 |
| 18 Dec 2023 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 229 |
| 15 Dec 2023 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 3,038 |
| 14 Dec 2023 | 74.60 | 76.00 | 74.40 | 76.00 | 76.00 | 10,888 |
| 13 Dec 2023 | 74.60 | 74.60 | 74.40 | 74.60 | 74.60 | 1,888 |
| 12 Dec 2023 | 74.40 | 74.60 | 74.20 | 74.60 | 74.60 | 1,094 |
| 11 Dec 2023 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | 358 |
| 08 Dec 2023 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | 215 |
| 07 Dec 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1,313 |
| 06 Dec 2023 | 74.00 | 74.20 | 74.00 | 74.20 | 74.20 | 2,040 |
| 05 Dec 2023 | 74.00 | 74.20 | 74.00 | 74.00 | 74.00 | 1,470 |
| 04 Dec 2023 | 74.20 | 74.20 | 74.00 | 74.20 | 74.20 | 1,411 |
| 01 Dec 2023 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 317 |
| 30 Nov 2023 | 75.20 | 75.20 | 73.80 | 73.80 | 73.80 | 927 |
| 29 Nov 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 61 |
| 28 Nov 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 265 |
| *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.