Swiss National Bank (SNBN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
As of 10:11AM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in CHF
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2022 | 6,600.00 | 6,660.00 | 6,600.00 | 6,600.00 | 6,600.00 | 14 |
| 24 Jun 2022 | 6,520.00 | 6,580.00 | 6,460.00 | 6,580.00 | 6,580.00 | 6 |
| 23 Jun 2022 | 6,580.00 | 6,600.00 | 6,580.00 | 6,600.00 | 6,600.00 | 7 |
| 22 Jun 2022 | 6,600.00 | 6,600.00 | 6,400.00 | 6,600.00 | 6,600.00 | 53 |
| 21 Jun 2022 | 6,700.00 | 6,740.00 | 6,600.00 | 6,600.00 | 6,600.00 | 20 |
| 20 Jun 2022 | 6,800.00 | 6,840.00 | 6,620.00 | 6,620.00 | 6,620.00 | 17 |
| 17 Jun 2022 | 6,500.00 | 6,840.00 | 6,500.00 | 6,800.00 | 6,800.00 | 60 |
| 16 Jun 2022 | 6,780.00 | 6,820.00 | 6,500.00 | 6,500.00 | 6,500.00 | 64 |
| 15 Jun 2022 | 6,980.00 | 7,080.00 | 6,680.00 | 6,800.00 | 6,800.00 | 50 |
| 14 Jun 2022 | 7,040.00 | 7,160.00 | 7,020.00 | 7,080.00 | 7,080.00 | 11 |
| 13 Jun 2022 | 7,340.00 | 7,340.00 | 6,860.00 | 7,200.00 | 7,200.00 | 50 |
| 10 Jun 2022 | 7,300.00 | 7,380.00 | 7,300.00 | 7,360.00 | 7,360.00 | 28 |
| 09 Jun 2022 | 7,220.00 | 7,260.00 | 7,080.00 | 7,260.00 | 7,260.00 | 47 |
| 08 Jun 2022 | 7,320.00 | 7,360.00 | 7,280.00 | 7,360.00 | 7,360.00 | 22 |
| 07 Jun 2022 | 7,360.00 | 7,380.00 | 7,280.00 | 7,280.00 | 7,280.00 | 21 |
| 03 Jun 2022 | 7,260.00 | 7,280.00 | 7,180.00 | 7,280.00 | 7,280.00 | 10 |
| 02 Jun 2022 | 7,280.00 | 7,360.00 | 7,140.00 | 7,360.00 | 7,360.00 | 13 |
| 01 Jun 2022 | 7,000.00 | 7,320.00 | 7,000.00 | 7,240.00 | 7,240.00 | 43 |
| 31 May 2022 | 7,000.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | 20 |
| 30 May 2022 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 4 |
| 27 May 2022 | 6,920.00 | 7,000.00 | 6,820.00 | 7,000.00 | 7,000.00 | 12 |
| 25 May 2022 | 6,740.00 | 6,960.00 | 6,740.00 | 6,920.00 | 6,920.00 | 68 |
| 24 May 2022 | 7,000.00 | 7,000.00 | 6,720.00 | 6,720.00 | 6,720.00 | 36 |
| 23 May 2022 | 6,940.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | 15 |
| 20 May 2022 | 7,000.00 | 7,020.00 | 7,000.00 | 7,020.00 | 7,020.00 | 39 |
| 19 May 2022 | 7,000.00 | 7,080.00 | 6,980.00 | 7,000.00 | 7,000.00 | 40 |
| 18 May 2022 | 7,100.00 | 7,100.00 | 7,060.00 | 7,080.00 | 7,080.00 | 8 |
| 17 May 2022 | 6,980.00 | 7,180.00 | 6,960.00 | 7,000.00 | 7,000.00 | 48 |
| 16 May 2022 | 6,660.00 | 6,980.00 | 6,620.00 | 6,840.00 | 6,840.00 | 78 |
| 13 May 2022 | 6,680.00 | 6,960.00 | 6,680.00 | 6,960.00 | 6,960.00 | 38 |
| 12 May 2022 | 6,840.00 | 6,840.00 | 6,680.00 | 6,680.00 | 6,680.00 | 27 |
| 11 May 2022 | 6,860.00 | 6,920.00 | 6,760.00 | 6,860.00 | 6,860.00 | 51 |
| 10 May 2022 | 6,900.00 | 6,920.00 | 6,600.00 | 6,860.00 | 6,860.00 | 64 |
| 09 May 2022 | 7,180.00 | 7,180.00 | 6,760.00 | 6,840.00 | 6,840.00 | 54 |
| 06 May 2022 | 7,120.00 | 7,200.00 | 7,020.00 | 7,040.00 | 7,040.00 | 61 |
| 05 May 2022 | 7,460.00 | 7,460.00 | 7,180.00 | 7,180.00 | 7,180.00 | 103 |
| 04 May 2022 | 7,460.00 | 7,480.00 | 7,440.00 | 7,440.00 | 7,440.00 | 27 |
| 03 May 2022 | 7,500.00 | 7,500.00 | 7,440.00 | 7,440.00 | 7,440.00 | 69 |
| 03 May 2022 | 15 Dividend | |||||
| 02 May 2022 | 7,500.00 | 7,540.00 | 7,500.00 | 7,500.00 | 7,485.00 | 73 |
| 29 Apr 2022 | 7,520.00 | 7,520.00 | 7,500.00 | 7,500.00 | 7,485.00 | 27 |
| 28 Apr 2022 | 7,640.00 | 7,640.00 | 7,520.00 | 7,580.00 | 7,564.84 | 46 |
| 27 Apr 2022 | 7,560.00 | 7,780.00 | 7,540.00 | 7,640.00 | 7,624.72 | 26 |
| 26 Apr 2022 | 7,580.00 | 7,760.00 | 7,500.00 | 7,500.00 | 7,485.00 | 101 |
| 25 Apr 2022 | 7,500.00 | 7,580.00 | 7,480.00 | 7,560.00 | 7,544.88 | 18 |
| 22 Apr 2022 | 7,420.00 | 7,500.00 | 7,260.00 | 7,500.00 | 7,485.00 | 124 |
| 21 Apr 2022 | 7,440.00 | 7,460.00 | 7,420.00 | 7,460.00 | 7,445.08 | 17 |
| 20 Apr 2022 | 7,420.00 | 7,480.00 | 7,420.00 | 7,420.00 | 7,405.16 | 3 |
| 19 Apr 2022 | 7,580.00 | 7,580.00 | 7,460.00 | 7,500.00 | 7,485.00 | 42 |
| 14 Apr 2022 | 7,380.00 | 7,540.00 | 7,340.00 | 7,500.00 | 7,485.00 | 17 |
| 13 Apr 2022 | 7,580.00 | 7,580.00 | 7,300.00 | 7,440.00 | 7,425.12 | 43 |
| 12 Apr 2022 | 7,300.00 | 7,600.00 | 7,300.00 | 7,600.00 | 7,584.80 | 25 |
| 11 Apr 2022 | 7,580.00 | 7,580.00 | 7,280.00 | 7,280.00 | 7,265.44 | 66 |
| 08 Apr 2022 | 7,580.00 | 7,580.00 | 7,280.00 | 7,520.00 | 7,504.96 | 121 |
| 07 Apr 2022 | 7,600.00 | 7,600.00 | 7,420.00 | 7,480.00 | 7,465.04 | 73 |
| 06 Apr 2022 | 7,600.00 | 7,600.00 | 7,560.00 | 7,600.00 | 7,584.80 | 35 |
| 05 Apr 2022 | 7,760.00 | 7,800.00 | 7,680.00 | 7,700.00 | 7,684.60 | 37 |
| 04 Apr 2022 | 7,720.00 | 7,860.00 | 7,720.00 | 7,720.00 | 7,704.56 | 111 |
| 01 Apr 2022 | 7,700.00 | 7,780.00 | 7,600.00 | 7,700.00 | 7,684.60 | 31 |
| 31 Mar 2022 | 7,660.00 | 7,800.00 | 7,580.00 | 7,700.00 | 7,684.60 | 33 |
| 30 Mar 2022 | 7,680.00 | 7,860.00 | 7,680.00 | 7,860.00 | 7,844.28 | 25 |
| 29 Mar 2022 | 7,700.00 | 7,880.00 | 7,600.00 | 7,780.00 | 7,764.44 | 63 |
| 28 Mar 2022 | 7,820.00 | 7,900.00 | 7,600.00 | 7,680.00 | 7,664.64 | 71 |
| 25 Mar 2022 | 7,800.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,884.20 | 50 |
| 24 Mar 2022 | 7,820.00 | 7,820.00 | 7,740.00 | 7,820.00 | 7,804.36 | 38 |
| 23 Mar 2022 | 7,800.00 | 7,820.00 | 7,700.00 | 7,740.00 | 7,724.52 | 30 |
| 22 Mar 2022 | 7,460.00 | 7,900.00 | 7,460.00 | 7,800.00 | 7,784.40 | 197 |
| 21 Mar 2022 | 7,440.00 | 7,460.00 | 7,280.00 | 7,460.00 | 7,445.08 | 31 |
| 18 Mar 2022 | 7,200.00 | 7,440.00 | 7,140.00 | 7,440.00 | 7,425.12 | 84 |
| 17 Mar 2022 | 7,220.00 | 7,300.00 | 7,120.00 | 7,260.00 | 7,245.48 | 16 |
| 16 Mar 2022 | 7,120.00 | 7,420.00 | 7,120.00 | 7,300.00 | 7,285.40 | 77 |
| 15 Mar 2022 | 7,080.00 | 7,280.00 | 7,080.00 | 7,260.00 | 7,245.48 | 65 |
| 14 Mar 2022 | 7,300.00 | 7,500.00 | 7,100.00 | 7,240.00 | 7,225.52 | 102 |
| 11 Mar 2022 | 7,180.00 | 7,340.00 | 7,180.00 | 7,300.00 | 7,285.40 | 42 |
| 10 Mar 2022 | 7,280.00 | 7,280.00 | 7,140.00 | 7,180.00 | 7,165.64 | 26 |
| 09 Mar 2022 | 7,020.00 | 7,400.00 | 7,020.00 | 7,380.00 | 7,365.24 | 87 |
| 08 Mar 2022 | 7,160.00 | 7,160.00 | 6,960.00 | 7,080.00 | 7,065.84 | 66 |
| 07 Mar 2022 | 7,600.00 | 7,600.00 | 7,140.00 | 7,220.00 | 7,205.56 | 173 |
| 04 Mar 2022 | 7,300.00 | 7,720.00 | 7,240.00 | 7,660.00 | 7,644.68 | 177 |
| 03 Mar 2022 | 7,220.00 | 7,280.00 | 7,080.00 | 7,240.00 | 7,225.52 | 28 |
| 02 Mar 2022 | 7,020.00 | 7,320.00 | 6,900.00 | 7,220.00 | 7,205.56 | 100 |
| 01 Mar 2022 | 7,420.00 | 7,480.00 | 7,120.00 | 7,120.00 | 7,105.76 | 78 |
| 28 Feb 2022 | 7,400.00 | 7,580.00 | 7,320.00 | 7,320.00 | 7,305.36 | 93 |
| 25 Feb 2022 | 7,400.00 | 7,600.00 | 7,400.00 | 7,540.00 | 7,524.92 | 50 |
| 24 Feb 2022 | 7,600.00 | 7,600.00 | 7,300.00 | 7,440.00 | 7,425.12 | 127 |
| 23 Feb 2022 | 7,740.00 | 7,740.00 | 7,500.00 | 7,720.00 | 7,704.56 | 120 |
| 22 Feb 2022 | 7,100.00 | 7,700.00 | 7,100.00 | 7,600.00 | 7,584.80 | 158 |
| 21 Feb 2022 | 7,800.00 | 7,800.00 | 7,100.00 | 7,160.00 | 7,145.68 | 159 |
| 18 Feb 2022 | 7,020.00 | 7,760.00 | 7,020.00 | 7,760.00 | 7,744.48 | 256 |
| 17 Feb 2022 | 6,900.00 | 7,020.00 | 6,860.00 | 7,020.00 | 7,005.96 | 46 |
| 16 Feb 2022 | 6,940.00 | 6,940.00 | 6,800.00 | 6,900.00 | 6,886.20 | 70 |
| 15 Feb 2022 | 7,000.00 | 7,120.00 | 6,800.00 | 6,900.00 | 6,886.20 | 82 |
| 14 Feb 2022 | 7,900.00 | 7,900.00 | 6,800.00 | 6,900.00 | 6,886.20 | 476 |
| 11 Feb 2022 | 7,300.00 | 7,900.00 | 7,040.00 | 7,900.00 | 7,884.20 | 615 |
| 10 Feb 2022 | 6,700.00 | 7,280.00 | 6,700.00 | 7,280.00 | 7,265.44 | 424 |
| 09 Feb 2022 | 6,740.00 | 6,980.00 | 6,740.00 | 6,800.00 | 6,786.40 | 230 |
| 08 Feb 2022 | 6,900.00 | 6,960.00 | 6,600.00 | 6,840.00 | 6,826.32 | 218 |
| 07 Feb 2022 | 6,100.00 | 6,800.00 | 6,100.00 | 6,640.00 | 6,626.72 | 281 |
| 04 Feb 2022 | 6,000.00 | 6,200.00 | 6,000.00 | 6,140.00 | 6,127.72 | 86 |
| 03 Feb 2022 | 6,000.00 | 6,080.00 | 6,000.00 | 6,080.00 | 6,067.84 | 56 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
