ZKB Palladium ETF AA CHF (ZPAL.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
As of 10:20AM CEST. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jun 2024 | 238.15 | 240.40 | 238.00 | 239.00 | 239.00 | 744 |
| 14 Jun 2024 | 239.90 | 240.00 | 237.05 | 238.00 | 238.00 | 172 |
| 13 Jun 2024 | 239.60 | 242.40 | 237.00 | 237.00 | 237.00 | 805 |
| 12 Jun 2024 | 240.50 | 247.20 | 238.00 | 246.00 | 246.00 | 4,431 |
| 11 Jun 2024 | 241.55 | 241.55 | 238.30 | 240.00 | 240.00 | 319 |
| 10 Jun 2024 | 246.00 | 247.00 | 239.10 | 241.30 | 241.30 | 3,357 |
| 07 Jun 2024 | 247.00 | 247.00 | 243.00 | 243.00 | 243.00 | 2,140 |
| 06 Jun 2024 | 250.50 | 251.40 | 247.50 | 247.50 | 247.50 | 371 |
| 05 Jun 2024 | 247.05 | 250.70 | 246.00 | 247.95 | 247.95 | 210 |
| 04 Jun 2024 | 245.65 | 247.15 | 243.00 | 243.00 | 243.00 | 774 |
| 03 Jun 2024 | 245.90 | 252.05 | 243.60 | 248.50 | 248.50 | 7,822 |
| 31 May 2024 | 257.95 | 258.20 | 247.05 | 248.00 | 248.00 | 1,831 |
| 30 May 2024 | 257.95 | 259.00 | 252.00 | 256.25 | 256.25 | 787 |
| 29 May 2024 | 265.00 | 266.25 | 259.00 | 260.70 | 260.70 | 3,984 |
| 28 May 2024 | 269.00 | 269.85 | 264.60 | 265.50 | 265.50 | 912 |
| 27 May 2024 | 269.50 | 274.70 | 269.00 | 271.60 | 271.60 | 913 |
| 24 May 2024 | 266.15 | 267.15 | 264.00 | 267.15 | 267.15 | 408 |
| 23 May 2024 | 271.35 | 271.70 | 265.70 | 266.00 | 266.00 | 1,949 |
| 22 May 2024 | 278.20 | 279.25 | 272.80 | 275.50 | 275.50 | 1,153 |
| 21 May 2024 | 276.40 | 283.95 | 274.00 | 283.75 | 283.75 | 1,784 |
| 17 May 2024 | 268.65 | 273.85 | 263.70 | 271.80 | 271.80 | 2,004 |
| 16 May 2024 | 270.55 | 274.55 | 268.00 | 268.45 | 268.45 | 1,010 |
| 15 May 2024 | 268.00 | 272.00 | 265.00 | 270.00 | 270.00 | 1,369 |
| 14 May 2024 | 264.30 | 267.55 | 260.00 | 267.55 | 267.55 | 637 |
| 13 May 2024 | 265.95 | 268.00 | 261.00 | 261.00 | 261.00 | 1,722 |
| 10 May 2024 | 263.00 | 270.00 | 263.00 | 268.50 | 268.50 | 656 |
| 08 May 2024 | 261.55 | 263.05 | 255.85 | 256.00 | 256.00 | 497 |
| 07 May 2024 | 265.00 | 265.00 | 260.65 | 265.00 | 265.00 | 366 |
| 06 May 2024 | 257.80 | 265.70 | 255.05 | 265.70 | 265.70 | 594 |
| 03 May 2024 | 252.80 | 257.00 | 250.10 | 253.95 | 253.95 | 1,282 |
| 02 May 2024 | 259.70 | 260.00 | 252.95 | 255.05 | 255.05 | 90 |
| 30 Apr 2024 | 260.30 | 261.20 | 256.00 | 256.00 | 256.00 | 744 |
| 29 Apr 2024 | 258.00 | 264.00 | 257.95 | 264.00 | 264.00 | 3,504 |
| 26 Apr 2024 | 266.65 | 268.05 | 259.00 | 261.00 | 261.00 | 992 |
| 25 Apr 2024 | 272.45 | 272.45 | 265.00 | 265.00 | 265.00 | 113 |
| 24 Apr 2024 | 279.05 | 279.05 | 272.00 | 272.00 | 272.00 | 278 |
| 23 Apr 2024 | 271.60 | 277.00 | 267.20 | 275.00 | 275.00 | 724 |
| 22 Apr 2024 | 276.00 | 276.10 | 272.00 | 276.05 | 276.05 | 955 |
| 19 Apr 2024 | 277.00 | 277.00 | 271.00 | 275.80 | 275.80 | 477 |
| 18 Apr 2024 | 282.60 | 282.80 | 278.00 | 282.35 | 282.35 | 83 |
| 17 Apr 2024 | 276.80 | 285.20 | 275.00 | 280.00 | 280.00 | 1,461 |
| 16 Apr 2024 | 277.00 | 279.55 | 272.15 | 277.15 | 277.15 | 758 |
| 15 Apr 2024 | 286.85 | 286.85 | 279.60 | 279.60 | 279.60 | 723 |
| 12 Apr 2024 | 285.95 | 294.75 | 285.95 | 291.00 | 291.00 | 977 |
| 11 Apr 2024 | 289.10 | 289.10 | 280.00 | 280.60 | 280.60 | 613 |
| 10 Apr 2024 | 293.90 | 294.90 | 285.00 | 289.00 | 289.00 | 3,119 |
| 09 Apr 2024 | 284.00 | 291.95 | 284.00 | 287.90 | 287.90 | 3,601 |
| 08 Apr 2024 | 271.60 | 283.95 | 268.10 | 282.50 | 282.50 | 1,095 |
| 05 Apr 2024 | 272.00 | 273.60 | 267.00 | 270.00 | 270.00 | 1,042 |
| 04 Apr 2024 | 274.50 | 281.65 | 272.00 | 281.65 | 281.65 | 370 |
| 03 Apr 2024 | 276.00 | 276.00 | 270.00 | 271.35 | 271.35 | 333 |
| 02 Apr 2024 | 270.85 | 277.55 | 270.85 | 273.30 | 273.30 | 1,009 |
| 28 Mar 2024 | 271.80 | 275.20 | 266.75 | 272.40 | 272.40 | 555 |
| 27 Mar 2024 | 268.55 | 268.55 | 262.95 | 264.60 | 264.60 | 178 |
| 26 Mar 2024 | 270.85 | 273.50 | 265.85 | 269.50 | 269.50 | 4,256 |
| 25 Mar 2024 | 267.55 | 268.55 | 267.00 | 268.50 | 268.50 | 3,505 |
| 22 Mar 2024 | 268.00 | 268.70 | 265.00 | 265.00 | 265.00 | 5,104 |
| 21 Mar 2024 | 270.50 | 275.20 | 267.25 | 267.25 | 267.25 | 501 |
| 20 Mar 2024 | 260.10 | 265.00 | 258.10 | 265.00 | 265.00 | 1,013 |
| 19 Mar 2024 | 267.30 | 267.30 | 257.10 | 260.75 | 260.75 | 502 |
| 18 Mar 2024 | 280.20 | 280.20 | 269.90 | 271.60 | 271.60 | 708 |
| 15 Mar 2024 | 287.10 | 290.25 | 281.50 | 285.40 | 285.40 | 3,140 |
| 14 Mar 2024 | 276.75 | 284.70 | 276.00 | 276.00 | 276.00 | 970 |
| 13 Mar 2024 | 274.00 | 278.50 | 273.20 | 276.50 | 276.50 | 1,337 |
| 12 Mar 2024 | 267.25 | 272.30 | 263.00 | 272.30 | 272.30 | 419 |
| 11 Mar 2024 | 266.20 | 270.40 | 264.65 | 270.40 | 270.40 | 326 |
| 08 Mar 2024 | 269.00 | 273.75 | 264.00 | 264.00 | 264.00 | 1,196 |
| 07 Mar 2024 | 270.05 | 274.00 | 267.75 | 269.50 | 269.50 | 318 |
| 06 Mar 2024 | 252.95 | 279.40 | 252.00 | 276.95 | 276.95 | 2,555 |
| 05 Mar 2024 | 245.15 | 245.95 | 245.10 | 245.95 | 245.95 | 168 |
| 04 Mar 2024 | 250.80 | 253.55 | 247.95 | 249.70 | 249.70 | 391 |
| 01 Mar 2024 | 249.65 | 250.00 | 249.00 | 249.55 | 249.55 | 170 |
| 29 Feb 2024 | 242.50 | 248.50 | 242.50 | 243.95 | 243.95 | 101 |
| 28 Feb 2024 | 242.40 | 242.40 | 237.90 | 239.90 | 239.90 | 1,483 |
| 27 Feb 2024 | 249.00 | 252.20 | 249.00 | 252.20 | 252.20 | 96 |
| 26 Feb 2024 | 250.75 | 253.10 | 246.75 | 246.75 | 246.75 | 261 |
| 23 Feb 2024 | 253.95 | 257.00 | 250.50 | 256.10 | 256.10 | 1,393 |
| 22 Feb 2024 | 248.20 | 256.60 | 248.20 | 256.60 | 256.60 | 8,240 |
| 21 Feb 2024 | 257.00 | 257.00 | 246.00 | 246.00 | 246.00 | 290 |
| 20 Feb 2024 | 246.00 | 255.00 | 246.00 | 252.20 | 252.20 | 448 |
| 19 Feb 2024 | 251.05 | 251.30 | 244.65 | 244.65 | 244.65 | 90 |
| 16 Feb 2024 | 249.80 | 250.30 | 243.45 | 250.30 | 250.30 | 375 |
| 15 Feb 2024 | 249.00 | 254.00 | 248.00 | 251.00 | 251.00 | 822 |
| 14 Feb 2024 | 228.30 | 244.85 | 228.00 | 244.60 | 244.60 | 367 |
| 13 Feb 2024 | 234.00 | 237.00 | 224.60 | 226.35 | 226.35 | 733 |
| 12 Feb 2024 | 224.05 | 233.80 | 224.00 | 233.80 | 233.80 | 806 |
| 09 Feb 2024 | 229.55 | 231.00 | 223.00 | 224.30 | 224.30 | 603 |
| 08 Feb 2024 | 230.00 | 234.00 | 224.80 | 229.15 | 229.15 | 812 |
| 07 Feb 2024 | 241.50 | 241.50 | 236.00 | 236.00 | 236.00 | 675 |
| 06 Feb 2024 | 248.00 | 248.00 | 243.00 | 243.00 | 243.00 | 3 |
| 05 Feb 2024 | 241.00 | 247.05 | 237.35 | 247.05 | 247.05 | 204 |
| 02 Feb 2024 | 245.00 | 246.05 | 239.30 | 239.30 | 239.30 | 303 |
| 01 Feb 2024 | 246.85 | 248.00 | 244.85 | 245.85 | 245.85 | 460 |
| 31 Jan 2024 | 250.00 | 252.60 | 248.80 | 252.60 | 252.60 | 204 |
| 30 Jan 2024 | 252.00 | 254.60 | 247.90 | 248.85 | 248.85 | 290 |
| 29 Jan 2024 | 240.50 | 249.15 | 240.50 | 249.15 | 249.15 | 351 |
| 26 Jan 2024 | 240.00 | 243.05 | 238.10 | 243.00 | 243.00 | 367 |
| 25 Jan 2024 | 247.70 | 248.45 | 242.65 | 243.00 | 243.00 | 366 |
| 24 Jan 2024 | 243.60 | 247.00 | 243.60 | 246.20 | 246.20 | 166 |
| 23 Jan 2024 | 244.00 | 246.00 | 240.00 | 243.15 | 243.15 | 464 |
| *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.