U.S. Markets closed

Swiss National Bank (SNBN.SW)


Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
1,915.00-8.00 (-0.42%)
At close: 5:30PM CEST
DateOpenHighLowCloseAdj Close*Volume
May 26, 20171,923.001,927.001,915.001,915.001,915.0033
May 24, 20171,927.001,939.001,923.001,923.001,923.0013
May 23, 20171,922.001,940.001,912.001,934.001,934.0043
May 22, 20171,919.001,941.001,911.001,941.001,941.0045
May 19, 20171,922.001,941.001,912.001,941.001,941.0043
May 18, 20171,935.001,935.001,922.001,925.001,925.0035
May 17, 20171,914.001,937.001,914.001,926.001,926.0027
May 16, 20171,939.001,939.001,910.001,938.001,938.0044
May 15, 20171,915.001,940.001,910.001,914.001,914.0058
May 12, 20171,900.001,912.001,890.001,910.001,910.0084
May 11, 20171,928.001,931.001,900.001,900.001,900.00158
May 10, 20171,900.001,950.001,899.001,924.001,924.00384
May 09, 20171,925.001,935.001,910.001,934.001,934.0058
May 08, 20171,936.001,940.001,875.001,919.001,919.00269
May 05, 20171,930.001,969.001,900.001,969.001,969.00337
May 04, 20171,870.001,930.001,870.001,920.001,920.00343
May 03, 20171,890.001,900.001,870.001,900.001,900.00195
May 03, 201715 Dividend
May 02, 20171,827.001,925.001,827.001,873.001,873.00252
Apr 28, 20171,899.001,899.001,800.001,827.001,827.00239
Apr 27, 20171,760.001,900.001,760.001,899.001,899.00299
Apr 26, 20171,729.001,760.001,729.001,760.001,760.0090
Apr 25, 20171,715.001,728.001,679.001,718.001,718.0036
Apr 24, 20171,663.001,715.001,663.001,715.001,715.00214
Apr 21, 20171,689.001,700.001,663.001,663.001,663.0058
Apr 20, 20171,690.001,690.001,658.001,658.001,658.007
Apr 19, 20171,707.001,707.001,653.001,695.001,695.0017
Apr 18, 20171,649.001,710.001,649.001,707.001,707.00193
Apr 13, 20171,645.001,649.001,645.001,649.001,649.003
Apr 12, 20171,649.001,650.001,635.001,645.001,645.0026
Apr 11, 20171,667.001,667.001,625.001,649.001,649.0070
Apr 10, 20171,670.001,679.001,635.001,643.001,643.0096
Apr 07, 20171,667.001,668.001,639.001,668.001,668.00112
Apr 06, 20171,667.001,667.001,634.001,634.001,634.00100
Apr 05, 20171,667.001,667.001,666.001,666.001,666.009
Apr 04, 20171,642.001,670.001,641.001,669.001,669.0038
Apr 03, 20171,651.001,651.001,650.001,650.001,650.0015
Mar 31, 20171,667.001,670.001,667.001,669.001,669.0024
Mar 30, 20171,645.001,645.001,641.001,641.001,641.0037
Mar 29, 20171,649.001,669.001,638.001,638.001,638.0078
Mar 28, 20171,666.001,677.001,648.001,648.001,648.0011
Mar 27, 20171,670.001,670.001,639.001,668.001,668.0048
Mar 24, 20171,670.001,670.001,645.001,645.001,645.0046
Mar 23, 20171,653.001,653.001,650.001,650.001,650.008
Mar 22, 20171,669.001,670.001,653.001,665.001,665.0050
Mar 21, 20171,660.001,669.001,660.001,669.001,669.0042
Mar 20, 20171,698.001,698.001,652.001,660.001,660.00116
Mar 17, 20171,660.001,700.001,660.001,675.001,675.00164
Mar 16, 20171,648.001,660.001,648.001,660.001,660.0056
Mar 15, 20171,634.001,648.001,633.001,648.001,648.0011
Mar 14, 20171,635.001,635.001,635.001,635.001,635.00-
Mar 13, 20171,658.001,660.001,634.001,635.001,635.0048
Mar 10, 20171,649.001,649.001,633.001,649.001,649.0013
Mar 09, 20171,650.001,660.001,630.001,630.001,630.0089
Mar 08, 20171,643.001,651.001,635.001,650.001,650.0045
Mar 07, 20171,651.001,660.001,641.001,655.001,655.00135
Mar 06, 20171,665.001,669.001,647.001,659.001,659.0031
Mar 03, 20171,679.001,687.001,648.001,648.001,648.0037
Mar 02, 20171,685.001,685.001,650.001,650.001,650.0029
Mar 01, 20171,650.001,687.001,646.001,659.001,659.0027
Feb 28, 20171,678.001,688.001,648.001,687.001,687.0016
Feb 27, 20171,646.001,646.001,646.001,646.001,646.0010
Feb 24, 20171,689.001,696.001,653.001,653.001,653.0045
Feb 23, 20171,650.001,681.001,641.001,681.001,681.0070
Feb 22, 20171,662.001,688.001,630.001,641.001,641.0086
Feb 21, 20171,671.001,671.001,665.001,665.001,665.0091
Feb 20, 20171,700.001,704.001,674.001,674.001,674.0026
Feb 17, 20171,711.001,711.001,711.001,711.001,711.002
Feb 16, 20171,709.001,709.001,709.001,709.001,709.0011
Feb 15, 20171,709.001,715.001,675.001,708.001,708.0044
Feb 14, 20171,705.001,719.001,690.001,704.001,704.0025
Feb 13, 20171,729.001,735.001,729.001,735.001,735.0025
Feb 10, 20171,669.001,705.001,669.001,698.001,698.0045
Feb 09, 20171,739.001,739.001,665.001,698.001,698.0076
Feb 08, 20171,734.001,734.001,700.001,706.001,706.0019
Feb 07, 20171,709.001,739.001,709.001,739.001,739.0057
Feb 06, 20171,689.001,743.001,660.001,743.001,743.00109
Feb 03, 20171,640.001,726.001,615.001,700.001,700.0081
Feb 02, 20171,699.001,699.001,655.001,662.001,662.0018
Feb 01, 20171,690.001,700.001,640.001,640.001,640.00116
Jan 31, 20171,710.001,710.001,690.001,690.001,690.0046
Jan 30, 20171,725.001,725.001,700.001,710.001,710.00130
Jan 27, 20171,725.001,734.001,691.001,732.001,732.0085
Jan 26, 20171,725.001,725.001,725.001,725.001,725.0027
Jan 25, 20171,750.001,750.001,720.001,723.001,723.00257
Jan 24, 20171,790.001,790.001,770.001,789.001,789.00108
Jan 23, 20171,813.001,814.001,790.001,814.001,814.0076
Jan 20, 20171,820.001,820.001,820.001,820.001,820.0021
Jan 19, 20171,843.001,890.001,825.001,890.001,890.0017
Jan 18, 20171,825.001,889.001,825.001,842.001,842.0051
Jan 17, 20171,901.001,920.001,811.001,886.001,886.0056
Jan 16, 20171,900.001,940.001,862.001,937.001,937.00104
Jan 13, 20171,900.001,900.001,860.001,900.001,900.0034
Jan 12, 20171,935.001,950.001,900.001,900.001,900.00176
Jan 11, 20171,862.001,910.001,862.001,910.001,910.00131
Jan 10, 20171,890.001,930.001,850.001,862.001,862.00449
Jan 09, 20171,796.001,890.001,775.001,855.001,855.00493
Jan 06, 20171,750.001,786.001,730.001,786.001,786.0030
Jan 05, 20171,760.001,780.001,750.001,770.001,770.0024
Jan 04, 20171,775.001,775.001,727.001,727.001,727.008
*Close price adjusted for dividends and splits.
Loading more data...