UK markets open in 1 hour 9 minutes
NIKKEI 225
38,562.29 -670.51 (-1.71%) HANG SENG
16,336.63 -263.83 (-1.59%) CRUDE OIL
86.04 +0.63 (+0.74%) GOLD FUTURES
2,401.80 +18.80 (+0.79%) DOW
37,735.11 -248.13 (-0.65%) Bitcoin GBP
50,483.86 -2,045.69 (-3.89%)
Warteck Invest AG (WARN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:31PM CEST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Apr 2024 | 1,785.00 | 1,800.00 | 1,780.00 | 1,790.00 | 1,790.00 | 121 |
| 12 Apr 2024 | 1,795.00 | 1,805.00 | 1,780.00 | 1,790.00 | 1,790.00 | 120 |
| 11 Apr 2024 | 1,795.00 | 1,805.00 | 1,770.00 | 1,805.00 | 1,805.00 | 266 |
| 10 Apr 2024 | 1,790.00 | 1,800.00 | 1,780.00 | 1,780.00 | 1,780.00 | 53 |
| 09 Apr 2024 | 1,810.00 | 1,810.00 | 1,795.00 | 1,805.00 | 1,805.00 | 60 |
| 08 Apr 2024 | 1,820.00 | 1,825.00 | 1,800.00 | 1,805.00 | 1,805.00 | 199 |
| 05 Apr 2024 | 1,795.00 | 1,820.00 | 1,795.00 | 1,810.00 | 1,810.00 | 69 |
| 04 Apr 2024 | 1,805.00 | 1,820.00 | 1,805.00 | 1,815.00 | 1,815.00 | 52 |
| 03 Apr 2024 | 1,815.00 | 1,820.00 | 1,795.00 | 1,815.00 | 1,815.00 | 115 |
| 02 Apr 2024 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 16 |
| 28 Mar 2024 | 1,840.00 | 1,840.00 | 1,805.00 | 1,835.00 | 1,835.00 | 356 |
| 27 Mar 2024 | 1,845.00 | 1,845.00 | 1,810.00 | 1,835.00 | 1,835.00 | 92 |
| 26 Mar 2024 | 1,840.00 | 1,840.00 | 1,810.00 | 1,830.00 | 1,830.00 | 111 |
| 25 Mar 2024 | 1,850.00 | 1,850.00 | 1,840.00 | 1,845.00 | 1,845.00 | 53 |
| 22 Mar 2024 | 1,855.00 | 1,860.00 | 1,845.00 | 1,850.00 | 1,850.00 | 45 |
| 21 Mar 2024 | 1,830.00 | 1,850.00 | 1,815.00 | 1,845.00 | 1,845.00 | 333 |
| 20 Mar 2024 | 1,860.00 | 1,860.00 | 1,825.00 | 1,850.00 | 1,850.00 | 470 |
| 19 Mar 2024 | 1,860.00 | 1,875.00 | 1,855.00 | 1,865.00 | 1,865.00 | 46 |
| 18 Mar 2024 | 1,850.00 | 1,880.00 | 1,850.00 | 1,880.00 | 1,880.00 | 78 |
| 15 Mar 2024 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 137 |
| 14 Mar 2024 | 1,845.00 | 1,850.00 | 1,840.00 | 1,845.00 | 1,845.00 | 34 |
| 13 Mar 2024 | 1,875.00 | 1,875.00 | 1,845.00 | 1,850.00 | 1,850.00 | 72 |
| 12 Mar 2024 | 1,855.00 | 1,900.00 | 1,850.00 | 1,870.00 | 1,870.00 | 162 |
| 11 Mar 2024 | 1,870.00 | 1,870.00 | 1,825.00 | 1,855.00 | 1,855.00 | 247 |
| 08 Mar 2024 | 1,865.00 | 1,870.00 | 1,840.00 | 1,870.00 | 1,870.00 | 395 |
| 07 Mar 2024 | 1,830.00 | 1,870.00 | 1,820.00 | 1,865.00 | 1,865.00 | 180 |
| 06 Mar 2024 | 1,855.00 | 1,855.00 | 1,830.00 | 1,835.00 | 1,835.00 | 54 |
| 05 Mar 2024 | 1,860.00 | 1,860.00 | 1,840.00 | 1,855.00 | 1,855.00 | 154 |
| 04 Mar 2024 | 1,895.00 | 1,895.00 | 1,865.00 | 1,865.00 | 1,865.00 | 176 |
| 01 Mar 2024 | 1,880.00 | 1,900.00 | 1,880.00 | 1,900.00 | 1,900.00 | 228 |
| 29 Feb 2024 | 1,890.00 | 1,915.00 | 1,865.00 | 1,865.00 | 1,865.00 | 338 |
| 28 Feb 2024 | 1,880.00 | 1,885.00 | 1,865.00 | 1,880.00 | 1,880.00 | 75 |
| 27 Feb 2024 | 1,905.00 | 1,905.00 | 1,885.00 | 1,900.00 | 1,900.00 | 77 |
| 26 Feb 2024 | 1,905.00 | 1,920.00 | 1,905.00 | 1,920.00 | 1,920.00 | 29 |
| 23 Feb 2024 | 1,905.00 | 1,925.00 | 1,865.00 | 1,925.00 | 1,925.00 | 112 |
| 22 Feb 2024 | 1,905.00 | 1,920.00 | 1,905.00 | 1,920.00 | 1,920.00 | 42 |
| 21 Feb 2024 | 1,920.00 | 1,920.00 | 1,905.00 | 1,905.00 | 1,905.00 | 66 |
| 20 Feb 2024 | 1,895.00 | 1,920.00 | 1,895.00 | 1,920.00 | 1,920.00 | 101 |
| 19 Feb 2024 | 1,875.00 | 1,900.00 | 1,870.00 | 1,880.00 | 1,880.00 | 184 |
| 16 Feb 2024 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 8 |
| 15 Feb 2024 | 1,850.00 | 1,870.00 | 1,850.00 | 1,865.00 | 1,865.00 | 195 |
| 14 Feb 2024 | 1,845.00 | 1,855.00 | 1,840.00 | 1,850.00 | 1,850.00 | 165 |
| 13 Feb 2024 | 1,850.00 | 1,860.00 | 1,840.00 | 1,855.00 | 1,855.00 | 86 |
| 12 Feb 2024 | 1,850.00 | 1,860.00 | 1,850.00 | 1,860.00 | 1,860.00 | 109 |
| 09 Feb 2024 | 1,850.00 | 1,855.00 | 1,850.00 | 1,850.00 | 1,850.00 | 457 |
| 08 Feb 2024 | 1,850.00 | 1,860.00 | 1,840.00 | 1,845.00 | 1,845.00 | 253 |
| 07 Feb 2024 | 1,830.00 | 1,855.00 | 1,825.00 | 1,855.00 | 1,855.00 | 194 |
| 06 Feb 2024 | 1,830.00 | 1,850.00 | 1,815.00 | 1,830.00 | 1,830.00 | 66 |
| 05 Feb 2024 | 1,830.00 | 1,850.00 | 1,815.00 | 1,825.00 | 1,825.00 | 123 |
| 02 Feb 2024 | 1,835.00 | 1,850.00 | 1,825.00 | 1,840.00 | 1,840.00 | 439 |
| 01 Feb 2024 | 1,840.00 | 1,840.00 | 1,835.00 | 1,840.00 | 1,840.00 | 34 |
| 31 Jan 2024 | 1,820.00 | 1,835.00 | 1,810.00 | 1,835.00 | 1,835.00 | 42 |
| 30 Jan 2024 | 1,850.00 | 1,850.00 | 1,830.00 | 1,840.00 | 1,840.00 | 59 |
| 29 Jan 2024 | 1,820.00 | 1,850.00 | 1,800.00 | 1,850.00 | 1,850.00 | 244 |
| 26 Jan 2024 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 7 |
| 25 Jan 2024 | 1,820.00 | 1,825.00 | 1,795.00 | 1,825.00 | 1,825.00 | 188 |
| 24 Jan 2024 | 1,820.00 | 1,845.00 | 1,815.00 | 1,845.00 | 1,845.00 | 194 |
| 23 Jan 2024 | 1,830.00 | 1,840.00 | 1,830.00 | 1,835.00 | 1,835.00 | 69 |
| 22 Jan 2024 | 1,840.00 | 1,840.00 | 1,800.00 | 1,830.00 | 1,830.00 | 246 |
| 19 Jan 2024 | 1,820.00 | 1,830.00 | 1,820.00 | 1,830.00 | 1,830.00 | 27 |
| 18 Jan 2024 | 1,825.00 | 1,830.00 | 1,820.00 | 1,825.00 | 1,825.00 | 106 |
| 17 Jan 2024 | 1,820.00 | 1,840.00 | 1,820.00 | 1,830.00 | 1,830.00 | 82 |
| 16 Jan 2024 | 1,800.00 | 1,840.00 | 1,795.00 | 1,840.00 | 1,840.00 | 120 |
| 15 Jan 2024 | 1,825.00 | 1,825.00 | 1,780.00 | 1,795.00 | 1,795.00 | 201 |
| 12 Jan 2024 | 1,855.00 | 1,855.00 | 1,810.00 | 1,835.00 | 1,835.00 | 169 |
| 11 Jan 2024 | 1,820.00 | 1,860.00 | 1,820.00 | 1,860.00 | 1,860.00 | 252 |
| 10 Jan 2024 | 1,820.00 | 1,840.00 | 1,820.00 | 1,840.00 | 1,840.00 | 68 |
| 09 Jan 2024 | 1,810.00 | 1,820.00 | 1,810.00 | 1,815.00 | 1,815.00 | 41 |
| 08 Jan 2024 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 15 |
| 05 Jan 2024 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 97 |
| 04 Jan 2024 | 1,825.00 | 1,830.00 | 1,820.00 | 1,830.00 | 1,830.00 | 80 |
| 03 Jan 2024 | 1,855.00 | 1,855.00 | 1,830.00 | 1,845.00 | 1,845.00 | 162 |
| 29 Dec 2023 | 1,850.00 | 1,860.00 | 1,825.00 | 1,850.00 | 1,850.00 | 149 |
| 28 Dec 2023 | 1,845.00 | 1,850.00 | 1,845.00 | 1,850.00 | 1,850.00 | 5 |
| 27 Dec 2023 | 1,835.00 | 1,840.00 | 1,815.00 | 1,820.00 | 1,820.00 | 20 |
| 22 Dec 2023 | 1,800.00 | 1,845.00 | 1,790.00 | 1,835.00 | 1,835.00 | 131 |
| 21 Dec 2023 | 1,820.00 | 1,825.00 | 1,775.00 | 1,800.00 | 1,800.00 | 494 |
| 20 Dec 2023 | 1,820.00 | 1,835.00 | 1,815.00 | 1,835.00 | 1,835.00 | 183 |
| 19 Dec 2023 | 1,815.00 | 1,825.00 | 1,815.00 | 1,825.00 | 1,825.00 | 63 |
| 18 Dec 2023 | 1,840.00 | 1,840.00 | 1,805.00 | 1,815.00 | 1,815.00 | 125 |
| 15 Dec 2023 | 1,845.00 | 1,850.00 | 1,830.00 | 1,835.00 | 1,835.00 | 96 |
| 14 Dec 2023 | 1,850.00 | 1,860.00 | 1,840.00 | 1,840.00 | 1,840.00 | 94 |
| 13 Dec 2023 | 1,845.00 | 1,850.00 | 1,835.00 | 1,845.00 | 1,845.00 | 43 |
| 12 Dec 2023 | 1,835.00 | 1,840.00 | 1,830.00 | 1,835.00 | 1,835.00 | 45 |
| 11 Dec 2023 | 1,825.00 | 1,835.00 | 1,820.00 | 1,835.00 | 1,835.00 | 138 |
| 08 Dec 2023 | 1,830.00 | 1,845.00 | 1,825.00 | 1,835.00 | 1,835.00 | 24 |
| 07 Dec 2023 | 1,825.00 | 1,860.00 | 1,825.00 | 1,845.00 | 1,845.00 | 57 |
| 06 Dec 2023 | 1,855.00 | 1,860.00 | 1,820.00 | 1,820.00 | 1,820.00 | 216 |
| 05 Dec 2023 | 1,855.00 | 1,865.00 | 1,845.00 | 1,865.00 | 1,865.00 | 48 |
| 04 Dec 2023 | 1,860.00 | 1,870.00 | 1,850.00 | 1,870.00 | 1,870.00 | 39 |
| 01 Dec 2023 | 1,860.00 | 1,870.00 | 1,850.00 | 1,865.00 | 1,865.00 | 44 |
| 30 Nov 2023 | 1,860.00 | 1,875.00 | 1,845.00 | 1,870.00 | 1,870.00 | 122 |
| 29 Nov 2023 | 1,865.00 | 1,875.00 | 1,855.00 | 1,875.00 | 1,875.00 | 144 |
| 28 Nov 2023 | 1,900.00 | 1,900.00 | 1,845.00 | 1,880.00 | 1,880.00 | 278 |
| 27 Nov 2023 | 1,900.00 | 1,910.00 | 1,900.00 | 1,910.00 | 1,910.00 | 31 |
| 24 Nov 2023 | 1,890.00 | 1,900.00 | 1,890.00 | 1,890.00 | 1,890.00 | 72 |
| 23 Nov 2023 | 1,880.00 | 1,895.00 | 1,880.00 | 1,895.00 | 1,895.00 | 41 |
| 22 Nov 2023 | 1,880.00 | 1,900.00 | 1,860.00 | 1,900.00 | 1,900.00 | 80 |
| 21 Nov 2023 | 1,905.00 | 1,910.00 | 1,905.00 | 1,910.00 | 1,910.00 | 48 |
| 20 Nov 2023 | 1,920.00 | 1,920.00 | 1,895.00 | 1,915.00 | 1,915.00 | 53 |
| *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.