U.S. Markets close in 3 hrs 54 mins

SMI PR (^SSMI)

VTX - VTX Delayed Price. Currency in CHF
Add to watchlist
9,113.65-26.82 (-0.29%)
At close: 5:30PM CEST
DateOpenHighLowClose*Adj Close**Volume
Sep 26, 20179,122.519,156.029,096.849,113.659,113.65-
Sep 25, 20179,140.479,140.479,140.479,140.479,140.47-
Sep 22, 20179,136.729,136.729,136.729,136.729,136.72-
Sep 21, 20179,134.139,134.139,134.139,134.139,134.13-
Sep 20, 20179,095.659,095.659,095.659,095.659,095.65-
Sep 19, 20179,093.209,093.209,093.209,093.209,093.20-
Sep 18, 20179,048.119,048.119,048.119,048.119,048.11-
Sep 15, 20179,028.059,028.059,028.059,028.059,028.05-
Sep 14, 20179,071.439,071.439,071.439,071.439,071.43-
Sep 13, 20179,053.839,053.839,053.839,053.839,053.83-
Sep 12, 20179,053.629,053.629,053.629,053.629,053.62-
Sep 11, 20178,982.238,982.238,982.238,982.238,982.23-
Sep 08, 20178,912.058,912.058,912.058,912.058,912.05-
Sep 07, 20178,906.668,906.668,906.668,906.668,906.66-
Sep 06, 20178,859.478,859.478,859.478,859.478,859.47-
Sep 05, 20178,869.568,869.568,869.568,869.568,869.56-
Sep 04, 20178,864.468,864.468,864.468,864.468,864.46-
Sep 01, 20178,941.628,941.628,941.628,941.628,941.62-
Aug 31, 20178,925.458,925.458,925.458,925.458,925.45-
Aug 30, 20178,851.268,851.268,851.268,851.268,851.26-
Aug 29, 20178,814.548,814.548,814.548,814.548,814.54-
Aug 28, 20178,864.238,864.238,864.238,864.238,864.23-
Aug 25, 20178,906.188,906.188,906.188,906.188,906.18-
Aug 24, 20178,943.048,943.048,943.048,943.048,943.04-
Aug 23, 20178,958.498,958.498,958.498,958.498,958.49-
Aug 22, 20178,963.838,963.838,963.838,963.838,963.83-
Aug 21, 20178,883.788,883.788,883.788,883.788,883.78-
Aug 18, 20178,874.358,874.358,874.358,874.358,874.35-
Aug 17, 20178,945.408,945.408,945.408,945.408,945.40-
Aug 16, 20179,037.929,037.929,037.929,037.929,037.92-
Aug 15, 20179,051.509,067.208,991.509,012.509,012.5034,966,600
Aug 14, 20178,941.309,039.808,934.309,031.309,031.3038,345,200
Aug 11, 20178,905.408,920.508,863.408,884.008,884.0045,572,900
Aug 10, 20179,033.309,045.108,947.808,949.908,949.9043,200,400
Aug 09, 20179,084.609,089.609,005.909,027.209,027.2052,317,700
Aug 08, 20179,147.209,189.509,140.209,162.309,162.3034,228,500
Aug 07, 20179,187.909,198.509,140.909,155.109,155.1036,207,300
Aug 04, 20179,122.809,187.009,110.909,177.009,177.0046,434,400
Aug 03, 20179,118.809,159.209,092.209,136.609,136.6038,865,400
Aug 02, 20179,088.109,142.609,073.309,122.709,122.7056,809,600
Jul 31, 20179,026.809,101.809,023.109,055.009,055.0053,659,000
Jul 28, 20178,990.809,042.408,955.309,019.309,019.3075,397,100
Jul 27, 20178,983.009,061.808,968.809,017.809,017.8047,546,900
Jul 26, 20178,965.809,023.208,961.608,990.308,990.3045,370,200
Jul 25, 20178,920.608,987.208,912.208,937.908,937.9052,197,200
Jul 24, 20178,950.008,950.608,887.108,898.208,898.20-
Jul 21, 20179,031.509,049.908,935.508,938.708,938.7061,195,200
Jul 20, 20179,061.109,077.408,992.109,027.409,027.4052,765,700
Jul 19, 20179,019.009,046.408,990.409,024.309,024.3040,588,500
Jul 18, 20179,044.509,086.108,967.008,978.008,978.0046,636,300
Jul 17, 20179,041.409,052.608,998.509,038.709,038.7032,700,300
Jul 14, 20179,020.409,046.608,998.909,034.609,034.6037,340,200
Jul 13, 20179,027.509,050.508,997.409,003.609,003.6039,462,500
Jul 12, 20178,885.609,024.108,884.709,015.609,015.6042,216,300
Jul 11, 20178,944.008,952.208,874.108,874.108,874.1040,488,800
Jul 10, 20178,928.808,958.008,906.408,943.808,943.8042,745,600
Jul 07, 20178,873.208,891.508,850.408,883.308,883.3048,663,300
Jul 06, 20178,945.408,949.108,835.108,887.008,887.0056,861,400
Jul 05, 20178,926.108,959.408,908.908,954.108,954.1049,603,300
Jul 04, 20178,979.809,010.608,966.708,971.408,971.4035,377,200
Jul 03, 20178,944.909,027.408,943.609,009.809,009.8049,381,800
Jun 30, 20178,930.308,998.508,902.608,906.908,906.9054,999,200
Jun 29, 20179,101.309,111.808,943.408,944.008,944.0069,392,300
Jun 28, 20179,069.609,085.409,040.309,076.709,076.7071,520,600
Jun 27, 20179,100.509,112.409,044.209,072.909,072.9051,716,600
Jun 26, 20179,125.509,148.609,099.909,121.209,121.2048,416,900
Jun 23, 20179,041.509,047.608,989.809,032.909,032.9039,546,200
Jun 22, 20179,025.909,051.308,982.909,051.309,051.3062,789,100
Jun 21, 20178,993.408,996.608,932.408,985.608,985.6051,746,700
Jun 20, 20179,058.009,066.609,018.309,023.609,023.6050,671,100
Jun 19, 20179,014.309,036.208,972.309,030.309,030.3056,549,700
Jun 16, 20178,903.108,963.308,902.808,963.308,963.30130,256,300
Jun 15, 20178,854.508,856.808,778.508,853.008,853.0063,443,600
Jun 14, 20178,877.108,917.508,849.408,849.408,849.4059,938,500
Jun 13, 20178,835.308,879.308,824.508,867.108,867.1052,078,100
Jun 12, 20178,812.908,833.408,791.208,807.908,807.9058,373,500
Jun 09, 20178,826.808,875.908,806.908,845.908,845.9044,109,600
Jun 08, 20178,884.708,890.908,811.308,811.608,811.6047,981,800
Jun 07, 20178,902.508,943.308,876.708,876.708,876.7045,812,300
Jun 06, 20178,956.608,985.808,902.908,908.308,908.3058,767,600
Jun 02, 20179,071.109,088.909,011.709,044.009,044.0065,481,600
Jun 01, 20179,008.909,074.609,008.909,024.909,024.9056,505,400
May 31, 20179,010.609,076.509,006.909,016.609,016.6085,276,700
May 30, 20178,999.609,026.408,973.109,007.509,007.5055,512,200
May 29, 20179,017.809,047.609,001.809,032.009,032.0033,691,600
May 26, 20179,017.709,059.109,011.909,042.009,042.0064,841,200
May 24, 20179,042.009,069.209,027.809,035.109,035.1053,485,200
May 23, 20179,065.109,082.609,038.209,061.809,061.8060,621,600
May 22, 20179,043.609,094.709,019.409,084.809,084.8058,970,200
May 19, 20178,964.609,025.808,964.009,022.509,022.5066,783,400
May 18, 20178,955.108,968.408,897.408,938.408,938.4083,938,900
May 17, 20179,066.609,108.608,978.709,001.609,001.6077,545,300
May 16, 20179,085.509,137.009,081.609,127.609,127.6072,665,400
May 15, 20179,122.309,134.409,079.009,108.309,108.3048,205,500
May 12, 20179,061.209,123.409,058.109,123.409,123.4073,416,400
May 11, 20179,090.909,117.809,061.209,064.909,064.9052,779,600
May 10, 20179,062.409,090.709,041.409,089.809,089.8043,592,400
May 09, 20179,037.909,121.109,037.909,113.809,113.8057,697,300
May 08, 20179,002.309,043.808,988.609,039.609,039.6061,150,000
May 05, 20178,941.809,017.008,936.109,016.709,016.7060,191,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...