UK markets closed

ZKB Platinum ETF AA CHF (ZPLA.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
249.10+0.35 (+0.14%)
At close: 05:11PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024251.90251.90248.60249.10249.101,608
13 Jun 2024251.10251.65248.50248.75248.751,403
12 Jun 2024251.85254.90250.00252.50252.501,102
11 Jun 2024252.65254.35251.40253.25253.253,526
10 Jun 2024256.30256.65255.05256.00256.001,397
07 Jun 2024262.10262.95254.00254.00254.00667
06 Jun 2024261.30262.15260.05262.15262.151,692
05 Jun 2024258.25260.50257.90258.80258.801,481
04 Jun 2024267.35267.35260.00260.05260.0516,519
03 Jun 2024273.30274.30267.00267.00267.003,915
31 May 2024272.65276.75270.40270.40270.401,017
30 May 2024274.90276.05272.85274.20274.20636
29 May 2024283.15283.15277.15278.00278.001,769
28 May 2024280.90282.20274.80282.00282.00981
27 May 2024281.20284.35279.50282.15282.155,799
24 May 2024274.50276.60271.95275.30275.301,726
23 May 2024275.75278.80275.15275.60275.604,187
22 May 2024281.80283.30279.00281.85281.851,140
21 May 2024277.45283.85275.55283.45283.454,275
17 May 2024284.00287.25281.80287.25287.254,241
16 May 2024281.50285.55278.20279.55279.558,872
15 May 2024279.00281.55276.00281.15281.1519,119
14 May 2024267.55274.20267.55274.20274.205,895
13 May 2024265.00269.80264.65266.55266.5514,644
10 May 2024262.95265.00262.95263.90263.907,421
08 May 2024261.00261.00257.40259.15259.153,259
07 May 2024255.60261.30254.20260.10260.101,293
06 May 2024254.25257.20253.60253.60253.601,643
03 May 2024255.05257.10252.40253.00253.00812
02 May 2024256.45257.25253.75255.90255.908,963
30 Apr 2024253.10253.10250.80252.10252.102,019
29 Apr 2024245.05253.00245.05253.00253.001,243
26 Apr 2024247.30247.45245.00245.40245.402,139
25 Apr 2024243.45244.00241.80243.40243.40850
24 Apr 2024244.80246.50242.45243.50243.50751
23 Apr 2024244.85244.85242.40244.00244.0032,607
22 Apr 2024249.30249.50246.45246.45246.45437
19 Apr 2024251.15253.25248.00249.75249.752,387
18 Apr 2024250.95254.70250.95254.70254.7011,184
17 Apr 2024255.50257.00253.45254.80254.802,385
16 Apr 2024259.30260.00257.25260.00260.0025,739
15 Apr 2024261.30263.20258.60259.80259.8011,325
12 Apr 2024266.30268.70265.50266.85266.8515,375
11 Apr 2024259.35261.60258.30260.00260.003,117
10 Apr 2024259.90261.00257.00257.20257.202,913
09 Apr 2024259.60261.00256.35256.35256.357,518
08 Apr 2024246.45256.75246.40256.75256.7511,670
05 Apr 2024245.30245.45243.25245.30245.302,632
04 Apr 2024249.85251.00248.00249.90249.903,035
03 Apr 2024247.30248.80244.60248.50248.502,654
02 Apr 2024242.80247.10242.40245.15245.152,189
28 Mar 2024238.50240.90238.00240.90240.905,012
27 Mar 2024240.45241.10237.50238.10238.103,108
26 Mar 2024239.35241.55238.35240.00240.004,676
25 Mar 2024237.45240.00237.05239.85239.85960
22 Mar 2024238.90239.60236.00236.00236.00732
21 Mar 2024237.90241.00237.00240.35240.351,747
20 Mar 2024232.75235.00232.75234.40234.40627
19 Mar 2024236.00237.95233.00233.50233.50660
18 Mar 2024239.10239.65237.65237.65237.652,408
15 Mar 2024243.10246.30243.00244.30244.305,103
14 Mar 2024242.85243.50240.00242.00242.001,709
13 Mar 2024239.65241.30239.65240.50240.50600
12 Mar 2024239.15240.10236.15238.20238.203,072
11 Mar 2024236.35241.80236.35241.45241.452,097
08 Mar 2024237.15238.25234.50234.50234.501,109
07 Mar 2024235.35239.10235.30237.95237.952,741
06 Mar 2024230.50235.50230.50235.50235.501,595
05 Mar 2024233.45233.50228.75228.75228.751,556
04 Mar 2024230.90234.65230.85233.75233.75948
01 Mar 2024227.80230.00226.80229.45229.45852
29 Feb 2024228.30229.55228.00228.20228.201,599
28 Feb 2024228.70229.00227.90228.20228.20466
27 Feb 2024228.55231.85228.55231.85231.851,484
26 Feb 2024230.45231.00227.10228.00228.00590
23 Feb 2024231.35234.60231.00233.55233.55442
22 Feb 2024230.15235.10230.00235.10235.10677
21 Feb 2024235.20235.20229.35229.75229.752,006
20 Feb 2024234.50237.00234.00236.15236.15553
19 Feb 2024235.50236.00233.50233.50233.501,365
16 Feb 2024232.55234.40230.50234.40234.40511
15 Feb 2024233.00234.00231.85231.85231.85707
14 Feb 2024230.00233.40230.00233.40233.401,127
13 Feb 2024232.00233.00227.55227.55227.551,222
12 Feb 2024225.35229.70225.35229.70229.701,609
09 Feb 2024229.65229.65224.40224.40224.406,650
08 Feb 2024226.80228.00225.05227.75227.75817
07 Feb 2024230.40230.40227.00227.50227.503,852
06 Feb 2024232.00233.00229.40231.70231.702,024
05 Feb 2024228.85231.45228.60229.30229.302,768
02 Feb 2024230.65232.95228.50229.00229.001,027
01 Feb 2024232.90232.90229.70231.70231.70732
31 Jan 2024234.75236.00234.00236.00236.001,583
30 Jan 2024236.90236.90233.15235.05235.0515,791
29 Jan 2024232.70236.45231.35236.45236.451,664
26 Jan 2024229.20233.20228.85233.20233.201,138
25 Jan 2024230.00230.45228.85228.85228.851,087
24 Jan 2024232.30232.90230.70230.70230.70509
23 Jan 2024231.80232.00231.15231.45231.45454
22 Jan 2024230.00232.10229.15231.50231.50869
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...