UK Markets closed
NIKKEI 225
28,257.25 -76.27 (-0.27%) HANG SENG
24,112.78 -105.25 (-0.43%) CRUDE OIL
86.89 +1.46 (+1.71%) GOLD FUTURES
1,814.30 +1.90 (+0.10%) DOW
35,368.47 -543.34 (-1.51%) BTC-GBP
31,221.58 +27.64 (+0.09%)
Swiss National Bank (SNBN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:31PM CET
Show:
Historical prices
Frequency:
Daily
Currency in CHF
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Jan 2022 | - | - | - | - | - | - |
| 18 Jan 2022 | - | - | - | - | - | - |
| 17 Jan 2022 | 5,560.00 | 5,580.00 | 5,460.00 | 5,480.00 | 5,480.00 | 55 |
| 14 Jan 2022 | 5,560.00 | 5,600.00 | 5,460.00 | 5,460.00 | 5,460.00 | 63 |
| 13 Jan 2022 | 5,400.00 | 5,520.00 | 5,320.00 | 5,520.00 | 5,520.00 | 65 |
| 12 Jan 2022 | 5,480.00 | 5,480.00 | 5,320.00 | 5,400.00 | 5,400.00 | 46 |
| 11 Jan 2022 | 5,300.00 | 5,440.00 | 5,300.00 | 5,380.00 | 5,380.00 | 29 |
| 10 Jan 2022 | 5,700.00 | 5,700.00 | 5,300.00 | 5,300.00 | 5,300.00 | 117 |
| 07 Jan 2022 | 5,560.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | 213 |
| 06 Jan 2022 | 5,440.00 | 5,580.00 | 5,420.00 | 5,500.00 | 5,500.00 | 104 |
| 05 Jan 2022 | 5,380.00 | 5,460.00 | 5,380.00 | 5,460.00 | 5,460.00 | 92 |
| 04 Jan 2022 | 5,300.00 | 5,380.00 | 5,300.00 | 5,360.00 | 5,360.00 | 31 |
| 03 Jan 2022 | 5,300.00 | 5,380.00 | 5,240.00 | 5,380.00 | 5,380.00 | 112 |
| 30 Dec 2021 | 5,260.00 | 5,260.00 | 5,240.00 | 5,240.00 | 5,240.00 | 43 |
| 29 Dec 2021 | 5,220.00 | 5,260.00 | 5,200.00 | 5,240.00 | 5,240.00 | 75 |
| 28 Dec 2021 | 5,220.00 | 5,220.00 | 5,200.00 | 5,200.00 | 5,200.00 | 9 |
| 27 Dec 2021 | 5,200.00 | 5,220.00 | 5,200.00 | 5,220.00 | 5,220.00 | 205 |
| 23 Dec 2021 | 5,080.00 | 5,100.00 | 5,080.00 | 5,100.00 | 5,100.00 | 5 |
| 22 Dec 2021 | 5,100.00 | 5,100.00 | 5,040.00 | 5,040.00 | 5,040.00 | 45 |
| 21 Dec 2021 | 5,100.00 | 5,100.00 | 5,040.00 | 5,040.00 | 5,040.00 | 16 |
| 20 Dec 2021 | 5,060.00 | 5,100.00 | 5,020.00 | 5,100.00 | 5,100.00 | 9 |
| 17 Dec 2021 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 2 |
| 16 Dec 2021 | 5,100.00 | 5,100.00 | 5,020.00 | 5,040.00 | 5,040.00 | 4 |
| 15 Dec 2021 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 22 |
| 14 Dec 2021 | 5,000.00 | 5,040.00 | 5,000.00 | 5,000.00 | 5,000.00 | 13 |
| 13 Dec 2021 | 5,000.00 | 5,040.00 | 5,000.00 | 5,000.00 | 5,000.00 | 67 |
| 10 Dec 2021 | 5,000.00 | 5,080.00 | 5,000.00 | 5,080.00 | 5,080.00 | 9 |
| 09 Dec 2021 | 5,000.00 | 5,020.00 | 5,000.00 | 5,020.00 | 5,020.00 | 10 |
| 08 Dec 2021 | 5,100.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 11 |
| 07 Dec 2021 | 5,100.00 | 5,100.00 | 5,000.00 | 5,080.00 | 5,080.00 | 6 |
| 06 Dec 2021 | 4,930.00 | 5,100.00 | 4,930.00 | 5,100.00 | 5,100.00 | 54 |
| 03 Dec 2021 | 4,880.00 | 4,920.00 | 4,840.00 | 4,920.00 | 4,920.00 | 37 |
| 02 Dec 2021 | 4,870.00 | 4,940.00 | 4,810.00 | 4,880.00 | 4,880.00 | 19 |
| 01 Dec 2021 | 4,800.00 | 4,870.00 | 4,800.00 | 4,820.00 | 4,820.00 | 33 |
| 30 Nov 2021 | 4,800.00 | 4,840.00 | 4,800.00 | 4,820.00 | 4,820.00 | 14 |
| 29 Nov 2021 | 4,870.00 | 4,870.00 | 4,800.00 | 4,850.00 | 4,850.00 | 15 |
| 26 Nov 2021 | 4,810.00 | 4,870.00 | 4,800.00 | 4,800.00 | 4,800.00 | 13 |
| 25 Nov 2021 | 4,810.00 | 4,900.00 | 4,800.00 | 4,820.00 | 4,820.00 | 34 |
| 24 Nov 2021 | 4,950.00 | 4,950.00 | 4,840.00 | 4,840.00 | 4,840.00 | 7 |
| 23 Nov 2021 | 4,800.00 | 4,910.00 | 4,780.00 | 4,910.00 | 4,910.00 | 70 |
| 22 Nov 2021 | 4,890.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | 168 |
| 19 Nov 2021 | 4,960.00 | 4,960.00 | 4,870.00 | 4,900.00 | 4,900.00 | 21 |
| 18 Nov 2021 | 4,930.00 | 4,980.00 | 4,810.00 | 4,970.00 | 4,970.00 | 74 |
| 17 Nov 2021 | 4,960.00 | 4,980.00 | 4,930.00 | 4,980.00 | 4,980.00 | 21 |
| 16 Nov 2021 | 4,960.00 | 4,980.00 | 4,960.00 | 4,980.00 | 4,980.00 | 8 |
| 15 Nov 2021 | 5,000.00 | 5,040.00 | 4,950.00 | 4,970.00 | 4,970.00 | 32 |
| 12 Nov 2021 | 4,970.00 | 5,040.00 | 4,970.00 | 4,980.00 | 4,980.00 | 17 |
| 11 Nov 2021 | 5,040.00 | 5,060.00 | 4,920.00 | 4,950.00 | 4,950.00 | 51 |
| 10 Nov 2021 | 5,040.00 | 5,040.00 | 4,980.00 | 5,020.00 | 5,020.00 | 21 |
| 09 Nov 2021 | 5,060.00 | 5,080.00 | 4,960.00 | 5,020.00 | 5,020.00 | 38 |
| 08 Nov 2021 | 5,040.00 | 5,080.00 | 5,000.00 | 5,080.00 | 5,080.00 | 44 |
| 05 Nov 2021 | 5,060.00 | 5,080.00 | 5,000.00 | 5,060.00 | 5,060.00 | 20 |
| 04 Nov 2021 | 5,100.00 | 5,100.00 | 5,040.00 | 5,080.00 | 5,080.00 | 15 |
| 03 Nov 2021 | 5,100.00 | 5,100.00 | 5,080.00 | 5,080.00 | 5,080.00 | 7 |
| 02 Nov 2021 | 5,100.00 | 5,100.00 | 5,060.00 | 5,060.00 | 5,060.00 | 8 |
| 01 Nov 2021 | 5,060.00 | 5,120.00 | 5,060.00 | 5,100.00 | 5,100.00 | 15 |
| 29 Oct 2021 | 5,100.00 | 5,120.00 | 5,020.00 | 5,100.00 | 5,100.00 | 12 |
| 28 Oct 2021 | 5,080.00 | 5,120.00 | 5,020.00 | 5,040.00 | 5,040.00 | 29 |
| 27 Oct 2021 | 5,080.00 | 5,100.00 | 5,060.00 | 5,100.00 | 5,100.00 | 10 |
| 26 Oct 2021 | 5,040.00 | 5,100.00 | 5,040.00 | 5,080.00 | 5,080.00 | 10 |
| 25 Oct 2021 | 5,100.00 | 5,120.00 | 5,040.00 | 5,100.00 | 5,100.00 | 10 |
| 22 Oct 2021 | 5,140.00 | 5,140.00 | 5,040.00 | 5,120.00 | 5,120.00 | 23 |
| 21 Oct 2021 | 5,100.00 | 5,140.00 | 5,100.00 | 5,140.00 | 5,140.00 | 9 |
| 20 Oct 2021 | 5,100.00 | 5,160.00 | 5,060.00 | 5,160.00 | 5,160.00 | 26 |
| 19 Oct 2021 | 5,160.00 | 5,160.00 | 5,080.00 | 5,140.00 | 5,140.00 | 26 |
| 18 Oct 2021 | 5,140.00 | 5,160.00 | 5,120.00 | 5,160.00 | 5,160.00 | 16 |
| 15 Oct 2021 | 5,120.00 | 5,120.00 | 5,100.00 | 5,100.00 | 5,100.00 | 11 |
| 14 Oct 2021 | 5,140.00 | 5,160.00 | 5,120.00 | 5,120.00 | 5,120.00 | 13 |
| 13 Oct 2021 | 5,160.00 | 5,160.00 | 5,100.00 | 5,140.00 | 5,140.00 | 22 |
| 12 Oct 2021 | 5,100.00 | 5,140.00 | 5,060.00 | 5,120.00 | 5,120.00 | 19 |
| 11 Oct 2021 | 5,140.00 | 5,160.00 | 5,100.00 | 5,100.00 | 5,100.00 | 17 |
| 08 Oct 2021 | 5,160.00 | 5,160.00 | 4,990.00 | 5,140.00 | 5,140.00 | 75 |
| 07 Oct 2021 | 5,180.00 | 5,180.00 | 5,060.00 | 5,060.00 | 5,060.00 | 31 |
| 06 Oct 2021 | 5,100.00 | 5,100.00 | 5,060.00 | 5,100.00 | 5,100.00 | 22 |
| 05 Oct 2021 | 5,080.00 | 5,200.00 | 5,080.00 | 5,200.00 | 5,200.00 | 21 |
| 04 Oct 2021 | 5,180.00 | 5,200.00 | 5,060.00 | 5,060.00 | 5,060.00 | 34 |
| 01 Oct 2021 | 5,140.00 | 5,240.00 | 5,140.00 | 5,140.00 | 5,140.00 | 28 |
| 30 Sept 2021 | 5,220.00 | 5,240.00 | 5,100.00 | 5,240.00 | 5,240.00 | 54 |
| 29 Sept 2021 | 5,200.00 | 5,220.00 | 5,200.00 | 5,220.00 | 5,220.00 | 74 |
| 28 Sept 2021 | 5,140.00 | 5,160.00 | 5,100.00 | 5,160.00 | 5,160.00 | 10 |
| 27 Sept 2021 | 5,200.00 | 5,220.00 | 5,140.00 | 5,160.00 | 5,160.00 | 33 |
| 24 Sept 2021 | 5,180.00 | 5,200.00 | 5,160.00 | 5,200.00 | 5,200.00 | 15 |
| 23 Sept 2021 | 5,180.00 | 5,200.00 | 5,160.00 | 5,160.00 | 5,160.00 | 5 |
| 22 Sept 2021 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 3 |
| 21 Sept 2021 | 5,100.00 | 5,140.00 | 5,100.00 | 5,140.00 | 5,140.00 | 5 |
| 20 Sept 2021 | 5,140.00 | 5,220.00 | 5,060.00 | 5,180.00 | 5,180.00 | 67 |
| 17 Sept 2021 | 5,260.00 | 5,280.00 | 5,140.00 | 5,140.00 | 5,140.00 | 39 |
| 16 Sept 2021 | 5,160.00 | 5,260.00 | 5,140.00 | 5,260.00 | 5,260.00 | 18 |
| 15 Sept 2021 | 5,220.00 | 5,260.00 | 5,160.00 | 5,260.00 | 5,260.00 | 30 |
| 14 Sept 2021 | 5,260.00 | 5,300.00 | 5,220.00 | 5,300.00 | 5,300.00 | 17 |
| 13 Sept 2021 | 5,300.00 | 5,300.00 | 5,220.00 | 5,260.00 | 5,260.00 | 13 |
| 10 Sept 2021 | 5,300.00 | 5,320.00 | 5,220.00 | 5,220.00 | 5,220.00 | 16 |
| 09 Sept 2021 | 5,300.00 | 5,320.00 | 5,260.00 | 5,260.00 | 5,260.00 | 18 |
| 08 Sept 2021 | 5,260.00 | 5,340.00 | 5,240.00 | 5,240.00 | 5,240.00 | 40 |
| 07 Sept 2021 | 5,320.00 | 5,320.00 | 5,240.00 | 5,240.00 | 5,240.00 | 25 |
| 06 Sept 2021 | 5,240.00 | 5,300.00 | 5,240.00 | 5,240.00 | 5,240.00 | 13 |
| 03 Sept 2021 | 5,240.00 | 5,300.00 | 5,240.00 | 5,300.00 | 5,300.00 | 32 |
| 02 Sept 2021 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 1 |
| 01 Sept 2021 | 5,260.00 | 5,300.00 | 5,240.00 | 5,300.00 | 5,300.00 | 19 |
| 31 Aug 2021 | 5,260.00 | 5,340.00 | 5,240.00 | 5,300.00 | 5,300.00 | 77 |
| *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.
