^SSMI - SMI PR

VTX - VTX Delayed Price. Currency in CHF
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 20199,023.969,023.969,023.969,023.969,023.96-
Jan 17, 20198,914.148,914.148,914.148,914.148,914.14-
Jan 16, 20198,873.778,873.778,873.778,873.778,873.77-
Jan 15, 20198,824.738,824.738,824.738,824.738,824.73-
Jan 14, 20198,760.328,760.328,760.328,760.328,760.32-
Jan 11, 20198,828.228,828.228,828.228,828.228,828.22-
Jan 10, 20198,801.488,801.488,801.488,801.488,801.48-
Jan 09, 20198,687.718,687.718,687.718,687.718,687.71-
Jan 08, 20198,629.488,629.488,629.488,629.488,629.48-
Jan 07, 20198,535.958,535.958,535.958,535.958,535.95-
Jan 04, 20198,608.568,608.568,608.568,608.568,608.56-
Jan 03, 20198,466.018,466.018,466.018,466.018,466.01-
Dec 28, 20188,429.308,429.308,429.308,429.308,429.30-
Dec 27, 20188,195.648,195.648,195.648,195.648,195.64-
Dec 21, 20188,417.298,417.298,417.298,417.298,417.29-
Dec 20, 20188,414.488,414.488,414.488,414.488,414.48-
Dec 19, 20188,540.168,540.168,540.168,540.168,540.16-
Dec 18, 20188,528.278,528.278,528.278,528.278,528.27-
Dec 17, 20188,602.618,602.618,602.618,602.618,602.61-
Dec 14, 20188,713.688,713.688,713.688,713.688,713.68-
Dec 13, 20188,814.708,814.708,814.708,814.708,814.70-
Dec 12, 2018------
Dec 11, 20188,715.088,715.088,715.088,715.088,715.08-
Dec 10, 20188,551.028,551.028,551.028,551.028,551.02-
Dec 07, 20188,741.038,741.038,741.038,741.038,741.03-
Dec 06, 20188,660.038,660.038,660.038,660.038,660.03-
Dec 05, 20188,939.968,939.968,939.968,939.968,939.96-
Dec 04, 20189,085.009,085.009,085.009,085.009,085.00-
Dec 03, 20189,106.569,106.569,106.569,106.569,106.56-
Nov 30, 20189,037.769,037.769,037.769,037.769,037.76-
Nov 29, 20189,015.599,015.599,015.599,015.599,015.59-
Nov 28, 20188,894.588,894.588,894.588,894.588,894.58-
Nov 27, 20188,898.018,898.018,898.018,898.018,898.01-
Nov 26, 20188,931.378,931.378,931.378,931.378,931.37-
Nov 23, 20188,845.908,845.908,845.908,845.908,845.90-
Nov 22, 20188,781.298,781.298,781.298,781.298,781.29-
Nov 21, 20188,841.488,841.488,841.488,841.488,841.48-
Nov 20, 20188,769.458,769.458,769.458,769.458,769.45-
Nov 19, 20188,812.618,812.618,812.618,812.618,812.61-
Nov 16, 20188,907.398,907.398,907.398,907.398,907.39-
Nov 15, 20188,870.038,870.038,870.038,870.038,870.03-
Nov 14, 20188,931.208,931.208,931.208,931.208,931.20-
Nov 13, 20189,015.439,015.439,015.439,015.439,015.43-
Nov 12, 20188,984.058,984.058,984.058,984.058,984.05-
Nov 09, 20189,074.039,074.039,074.039,074.039,074.03-
Nov 08, 20189,094.909,094.909,094.909,094.909,094.90-
Nov 07, 20189,050.539,050.539,050.539,050.539,050.53-
Nov 06, 20188,992.078,992.078,992.078,992.078,992.07-
Nov 05, 20189,008.589,008.589,008.589,008.589,008.58-
Nov 02, 20188,992.308,992.308,992.308,992.308,992.30-
Nov 01, 20189,017.259,017.259,017.259,017.259,017.25-
Oct 31, 20189,022.169,022.169,022.169,022.169,022.16-
Oct 30, 20188,854.288,854.288,854.288,854.288,854.28-
Oct 29, 20188,759.628,759.628,759.628,759.628,759.62-
Oct 26, 20188,665.808,665.808,665.808,665.808,665.80-
Oct 25, 20188,706.408,706.408,706.408,706.408,706.40-
Oct 24, 20188,724.618,724.618,724.618,724.618,724.61-
Oct 23, 20188,767.158,767.158,767.158,767.158,767.15-
Oct 22, 20188,865.568,865.568,865.568,865.568,865.56-
Oct 19, 20188,872.098,872.098,872.098,872.098,872.09-
Oct 18, 20188,779.188,779.188,779.188,779.188,779.18-
Oct 17, 20188,750.358,750.358,750.358,750.358,750.35-
Oct 16, 20188,794.978,794.978,794.978,794.978,794.97-
Oct 15, 20188,653.168,653.168,653.168,653.168,653.16-
Oct 12, 20188,660.388,660.388,660.388,660.388,660.38-
Oct 11, 20188,639.198,639.198,639.198,639.198,639.19-
Oct 10, 20188,892.888,892.888,892.888,892.888,892.88-
Oct 09, 20188,964.118,964.118,964.118,964.118,964.11-
Oct 08, 20188,964.148,964.148,964.148,964.148,964.14-
Oct 05, 20189,042.089,042.089,042.089,042.089,042.08-
Oct 04, 20189,097.529,097.529,097.529,097.529,097.52-
Oct 03, 20189,175.219,175.219,175.219,175.219,175.21-
Oct 02, 20189,087.329,087.329,087.329,087.329,087.32-
Oct 01, 20189,127.059,127.059,127.059,127.059,127.05-
Sep 28, 20189,087.999,087.999,087.999,087.999,087.99-
Sep 27, 20189,112.229,112.229,112.229,112.229,112.22-
Sep 26, 20189,080.149,080.149,080.149,080.149,080.14-
Sep 25, 20189,021.619,021.619,021.619,021.619,021.61-
Sep 24, 20188,946.228,946.228,946.228,946.228,946.22-
Sep 21, 20188,995.388,995.388,995.388,995.388,995.38-
Sep 20, 20189,000.819,000.819,000.819,000.819,000.81-
Sep 19, 20188,939.858,939.858,939.858,939.858,939.85-
Sep 18, 20188,915.878,915.878,915.878,915.878,915.87-
Sep 17, 20188,936.718,936.718,936.718,936.718,936.71-
Sep 14, 20188,970.008,970.008,970.008,970.008,970.00-
Sep 13, 20188,960.088,960.088,960.088,960.088,960.08-
Sep 12, 20188,960.138,960.138,960.138,960.138,960.13-
Sep 11, 20188,914.948,914.948,914.948,914.948,914.94-
Sep 10, 20188,930.248,930.248,930.248,930.248,930.24-
Sep 07, 20188,843.118,843.118,843.118,843.118,843.11-
Sep 06, 20188,818.728,818.728,818.728,818.728,818.72-
Sep 05, 20188,868.868,868.868,868.868,868.868,868.86-
Sep 04, 20188,951.898,951.898,951.898,951.898,951.89-
Sep 03, 2018------
Aug 31, 20188,973.568,973.568,973.568,973.568,973.56-
Aug 30, 20189,042.069,042.069,042.069,042.069,042.06-
Aug 29, 20189,083.849,083.849,083.849,083.849,083.84-
Aug 28, 20189,084.269,084.269,084.269,084.269,084.26-
Aug 27, 20189,098.709,098.709,098.709,098.709,098.70-
Aug 24, 20189,052.909,052.909,052.909,052.909,052.90-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...