UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.09 +0.09 (+0.11%) GOLD FUTURES
2,311.70 +0.70 (+0.03%) DOW
38,159.71 +256.42 (+0.68%) Bitcoin GBP
47,139.38 +1,472.38 (+3.22%)
Swissquote Group Holding Ltd (SQN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:30PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 250.00 | 250.00 | 247.40 | 250.00 | 250.00 | 19,133 |
| 30 Apr 2024 | 251.80 | 253.00 | 250.00 | 250.00 | 250.00 | 16,669 |
| 29 Apr 2024 | 250.00 | 252.80 | 245.80 | 252.80 | 252.80 | 21,430 |
| 26 Apr 2024 | 246.00 | 250.60 | 243.00 | 249.40 | 249.40 | 53,049 |
| 25 Apr 2024 | 242.80 | 244.00 | 238.60 | 240.20 | 240.20 | 31,235 |
| 24 Apr 2024 | 248.40 | 249.20 | 242.20 | 242.60 | 242.60 | 19,008 |
| 23 Apr 2024 | 245.40 | 248.20 | 245.00 | 248.00 | 248.00 | 14,954 |
| 22 Apr 2024 | 245.00 | 247.60 | 243.00 | 245.00 | 245.00 | 25,991 |
| 19 Apr 2024 | 246.80 | 247.00 | 236.40 | 244.20 | 244.20 | 54,188 |
| 18 Apr 2024 | 248.40 | 251.80 | 247.20 | 250.40 | 250.40 | 25,445 |
| 17 Apr 2024 | 246.20 | 251.00 | 246.00 | 248.00 | 248.00 | 22,252 |
| 16 Apr 2024 | 246.60 | 248.00 | 243.80 | 246.40 | 246.40 | 23,623 |
| 15 Apr 2024 | 246.20 | 254.20 | 246.20 | 250.00 | 250.00 | 20,571 |
| 12 Apr 2024 | 251.40 | 252.40 | 244.40 | 244.60 | 244.60 | 17,551 |
| 11 Apr 2024 | 249.20 | 250.80 | 246.60 | 249.80 | 249.80 | 20,533 |
| 10 Apr 2024 | 247.80 | 250.60 | 246.20 | 249.40 | 249.40 | 21,939 |
| 09 Apr 2024 | 251.40 | 252.80 | 247.20 | 247.20 | 247.20 | 16,332 |
| 08 Apr 2024 | 246.00 | 252.80 | 246.00 | 252.80 | 252.80 | 25,205 |
| 05 Apr 2024 | 244.60 | 247.80 | 242.20 | 246.60 | 246.60 | 41,936 |
| 04 Apr 2024 | 254.20 | 255.00 | 245.20 | 247.60 | 247.60 | 29,991 |
| 03 Apr 2024 | 250.40 | 253.00 | 246.00 | 252.80 | 252.80 | 14,703 |
| 02 Apr 2024 | 254.00 | 255.40 | 249.60 | 251.20 | 251.20 | 32,650 |
| 28 Mar 2024 | 253.20 | 254.80 | 251.20 | 253.20 | 253.20 | 26,755 |
| 27 Mar 2024 | 254.00 | 254.80 | 252.20 | 252.60 | 252.60 | 17,528 |
| 26 Mar 2024 | 253.40 | 255.40 | 253.00 | 254.60 | 254.60 | 24,311 |
| 25 Mar 2024 | 255.80 | 257.40 | 250.80 | 253.80 | 253.80 | 24,933 |
| 22 Mar 2024 | 256.80 | 258.80 | 253.20 | 254.20 | 254.20 | 46,802 |
| 21 Mar 2024 | 259.00 | 261.00 | 252.80 | 256.60 | 256.60 | 46,936 |
| 20 Mar 2024 | 255.80 | 260.80 | 253.40 | 258.00 | 258.00 | 42,325 |
| 19 Mar 2024 | 250.60 | 256.00 | 250.60 | 255.80 | 255.80 | 56,074 |
| 18 Mar 2024 | 248.80 | 256.00 | 247.00 | 252.60 | 252.60 | 82,435 |
| 15 Mar 2024 | 233.00 | 246.00 | 231.80 | 244.00 | 244.00 | 109,413 |
| 14 Mar 2024 | 242.60 | 247.40 | 234.20 | 235.20 | 235.20 | 51,624 |
| 13 Mar 2024 | 241.60 | 242.60 | 238.40 | 242.00 | 242.00 | 37,275 |
| 12 Mar 2024 | 239.00 | 240.80 | 237.00 | 240.80 | 240.80 | 20,977 |
| 11 Mar 2024 | 242.00 | 242.00 | 236.80 | 237.40 | 237.40 | 28,937 |
| 08 Mar 2024 | 239.80 | 240.60 | 236.20 | 238.60 | 238.60 | 21,336 |
| 07 Mar 2024 | 239.60 | 240.20 | 237.00 | 239.80 | 239.80 | 27,418 |
| 06 Mar 2024 | 240.00 | 240.60 | 236.40 | 238.60 | 238.60 | 32,889 |
| 05 Mar 2024 | 241.60 | 244.40 | 240.40 | 240.40 | 240.40 | 20,808 |
| 04 Mar 2024 | 241.20 | 243.60 | 240.20 | 243.00 | 243.00 | 22,581 |
| 01 Mar 2024 | 236.00 | 240.60 | 236.00 | 240.00 | 240.00 | 19,909 |
| 29 Feb 2024 | 236.60 | 237.80 | 234.40 | 235.00 | 235.00 | 20,702 |
| 28 Feb 2024 | 236.00 | 238.20 | 232.80 | 235.20 | 235.20 | 22,867 |
| 27 Feb 2024 | 235.20 | 236.20 | 232.00 | 236.00 | 236.00 | 15,924 |
| 26 Feb 2024 | 234.60 | 235.20 | 233.00 | 235.20 | 235.20 | 25,372 |
| 23 Feb 2024 | 231.20 | 235.80 | 230.20 | 234.60 | 234.60 | 23,712 |
| 22 Feb 2024 | 229.80 | 231.20 | 228.20 | 230.60 | 230.60 | 23,813 |
| 21 Feb 2024 | 225.00 | 230.00 | 224.60 | 226.80 | 226.80 | 29,807 |
| 20 Feb 2024 | 231.80 | 231.80 | 221.00 | 223.80 | 223.80 | 35,584 |
| 19 Feb 2024 | 229.40 | 232.00 | 228.40 | 231.60 | 231.60 | 23,697 |
| 16 Feb 2024 | 226.40 | 229.60 | 226.20 | 229.60 | 229.60 | 23,852 |
| 15 Feb 2024 | 224.40 | 227.80 | 223.20 | 225.80 | 225.80 | 48,911 |
| 14 Feb 2024 | 218.00 | 224.40 | 218.00 | 223.80 | 223.80 | 29,367 |
| 13 Feb 2024 | 221.80 | 222.60 | 213.60 | 219.40 | 219.40 | 25,096 |
| 12 Feb 2024 | 221.00 | 223.40 | 220.40 | 222.80 | 222.80 | 16,949 |
| 09 Feb 2024 | 219.80 | 220.80 | 217.60 | 220.40 | 220.40 | 24,670 |
| 08 Feb 2024 | 218.80 | 221.40 | 218.80 | 219.40 | 219.40 | 38,923 |
| 07 Feb 2024 | 217.40 | 219.00 | 215.80 | 218.60 | 218.60 | 22,549 |
| 06 Feb 2024 | 216.80 | 217.20 | 214.80 | 217.20 | 217.20 | 23,162 |
| 05 Feb 2024 | 213.60 | 216.80 | 213.60 | 216.40 | 216.40 | 27,589 |
| 02 Feb 2024 | 219.80 | 219.80 | 212.00 | 213.20 | 213.20 | 33,150 |
| 01 Feb 2024 | 216.40 | 218.20 | 215.60 | 218.20 | 218.20 | 19,460 |
| 31 Jan 2024 | 216.80 | 219.80 | 216.80 | 217.60 | 217.60 | 20,025 |
| 30 Jan 2024 | 220.00 | 221.00 | 217.00 | 218.00 | 218.00 | 21,635 |
| 29 Jan 2024 | 211.40 | 218.40 | 210.00 | 218.40 | 218.40 | 41,271 |
| 26 Jan 2024 | 218.80 | 218.80 | 215.60 | 217.80 | 217.80 | 24,579 |
| 25 Jan 2024 | 221.40 | 221.40 | 217.00 | 218.80 | 218.80 | 22,755 |
| 24 Jan 2024 | 219.80 | 221.40 | 216.40 | 221.40 | 221.40 | 28,657 |
| 23 Jan 2024 | 220.80 | 221.80 | 218.00 | 218.20 | 218.20 | 19,690 |
| 22 Jan 2024 | 220.00 | 222.60 | 219.20 | 220.40 | 220.40 | 36,165 |
| 19 Jan 2024 | 220.00 | 222.60 | 217.80 | 218.00 | 218.00 | 70,040 |
| 18 Jan 2024 | 215.00 | 219.60 | 214.00 | 218.80 | 218.80 | 51,054 |
| 17 Jan 2024 | 211.00 | 214.20 | 208.00 | 214.20 | 214.20 | 34,754 |
| 16 Jan 2024 | 211.80 | 216.00 | 208.40 | 215.40 | 215.40 | 53,830 |
| 15 Jan 2024 | 208.00 | 212.60 | 207.80 | 212.40 | 212.40 | 78,755 |
| 12 Jan 2024 | 203.80 | 208.80 | 201.80 | 206.00 | 206.00 | 51,246 |
| 11 Jan 2024 | 203.60 | 204.40 | 193.30 | 202.80 | 202.80 | 73,990 |
| 10 Jan 2024 | 199.50 | 200.40 | 198.00 | 199.40 | 199.40 | 10,970 |
| 09 Jan 2024 | 203.80 | 203.80 | 197.80 | 200.00 | 200.00 | 18,444 |
| 08 Jan 2024 | 200.00 | 202.60 | 198.00 | 202.60 | 202.60 | 16,133 |
| 05 Jan 2024 | 198.00 | 200.40 | 195.30 | 200.40 | 200.40 | 13,595 |
| 04 Jan 2024 | 198.30 | 201.40 | 197.60 | 200.80 | 200.80 | 14,829 |
| 03 Jan 2024 | 206.40 | 206.40 | 194.60 | 196.60 | 196.60 | 36,614 |
| 29 Dec 2023 | 204.20 | 206.20 | 203.40 | 204.60 | 204.60 | 8,176 |
| 28 Dec 2023 | 205.20 | 207.80 | 203.80 | 204.40 | 204.40 | 20,402 |
| 27 Dec 2023 | 200.80 | 205.00 | 200.80 | 204.60 | 204.60 | 13,628 |
| 22 Dec 2023 | 201.00 | 202.00 | 199.70 | 201.20 | 201.20 | 14,923 |
| 21 Dec 2023 | 200.00 | 202.20 | 198.60 | 201.20 | 201.20 | 19,256 |
| 20 Dec 2023 | 203.40 | 203.60 | 199.80 | 202.00 | 202.00 | 23,812 |
| 19 Dec 2023 | 201.80 | 205.20 | 200.40 | 202.60 | 202.60 | 26,387 |
| 18 Dec 2023 | 203.00 | 204.80 | 199.70 | 201.60 | 201.60 | 30,738 |
| 15 Dec 2023 | 202.60 | 206.00 | 202.60 | 204.00 | 204.00 | 110,105 |
| 14 Dec 2023 | 196.40 | 203.00 | 196.40 | 203.00 | 203.00 | 50,427 |
| 13 Dec 2023 | 193.80 | 194.90 | 193.50 | 194.50 | 194.50 | 24,446 |
| 12 Dec 2023 | 196.90 | 197.90 | 193.50 | 194.80 | 194.80 | 36,426 |
| 11 Dec 2023 | 196.10 | 197.90 | 195.90 | 197.80 | 197.80 | 21,557 |
| 08 Dec 2023 | 195.60 | 197.90 | 195.60 | 196.40 | 196.40 | 19,419 |
| 07 Dec 2023 | 196.60 | 197.40 | 195.00 | 195.60 | 195.60 | 27,318 |
| 06 Dec 2023 | 198.60 | 199.30 | 195.30 | 197.30 | 197.30 | 37,371 |
| *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.