U.S. Markets closed

SMI PR (^SSMI)

Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
11,935.53-92.87 (-0.77%)
At close: 10:06PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in CHF
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 202112,116.6412,128.7111,929.6111,935.5311,935.53-
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 06, 2021------
Sep 03, 202112,432.0412,436.2112,296.1212,351.8412,351.843,042,130,000
Sep 02, 202112,440.5212,469.2712,424.7512,432.4612,432.462,719,890,000
Sep 01, 202112,472.0412,491.1812,415.8012,432.7912,432.793,617,760,000
Aug 31, 202112,457.4412,494.6512,398.3412,411.1112,411.115,590,430,000
Aug 30, 202112,419.8712,444.5912,404.3512,436.5812,436.582,104,260,000
Aug 27, 202112,390.4212,453.1212,381.7912,439.0012,439.002,321,760,000
Aug 26, 202112,344.4912,424.2512,329.7712,409.0312,409.032,531,360,000
Aug 25, 202112,436.5412,447.4212,325.8112,364.5712,364.573,291,890,000
Aug 24, 202112,505.9712,524.1012,409.1312,436.6612,436.662,833,700,000
Aug 23, 202112,483.9112,490.5112,423.7312,476.8712,476.872,479,730,000
Aug 20, 202112,409.9212,427.3012,327.2912,415.6612,415.663,459,430,000
Aug 19, 202112,453.1112,453.6112,296.9512,403.5812,403.584,187,270,000
Aug 18, 202112,458.3712,573.4312,456.9212,545.3512,545.353,090,550,000
Aug 17, 202112,412.0112,496.9512,392.6612,477.4412,477.442,852,220,000
Aug 16, 202112,431.5312,442.7812,376.0612,419.1412,419.143,102,560,000
Aug 13, 202112,452.0012,478.6612,442.0712,464.4412,464.442,145,920,000
Aug 12, 202112,412.4112,443.5912,405.8112,429.1712,429.172,742,380,000
Aug 11, 202112,385.4412,426.1512,361.4912,387.9012,387.902,862,360,000
Aug 10, 202112,305.4612,382.7112,305.3012,361.6912,361.692,695,690,000
Aug 09, 2021------
Aug 06, 202112,198.4012,215.5812,149.6812,176.3012,176.303,260,140,000
Aug 05, 202112,185.8712,211.6312,167.2412,199.8212,199.822,980,640,000
Aug 04, 202112,201.9712,214.1912,169.8912,178.7412,178.742,966,040,000
Aug 03, 202112,170.1412,215.6212,139.8112,163.2212,163.2231,881,900
Aug 02, 2021------
Jul 30, 202112,005.9112,146.6811,998.5812,116.8212,116.8240,744,000
Jul 29, 202112,033.5412,115.5612,024.3712,086.7412,086.7445,240,200
Jul 28, 202112,055.9712,080.1512,032.9712,073.2312,073.2326,441,600
Jul 27, 202112,002.8312,043.3811,940.8012,021.0912,021.0929,190,200
Jul 26, 202112,099.1812,099.1812,027.4712,049.6312,049.6332,066,900
Jul 23, 202112,033.0412,142.6012,016.1712,130.8312,130.8330,945,700
Jul 22, 202112,056.3912,060.1611,927.6211,977.0011,977.0035,470,900
Jul 21, 202112,020.2912,048.5511,983.2312,021.5812,021.5843,445,000
Jul 20, 202111,929.3211,985.8911,900.2011,945.6811,945.6844,864,000
Jul 19, 202111,957.3711,979.3211,799.2311,862.0811,862.0849,569,500
Jul 16, 202112,022.5512,057.0311,969.6312,026.5012,026.5034,846,300
Jul 15, 202112,025.4812,059.6311,960.6311,976.7911,976.7932,426,200
Jul 14, 202112,038.8112,060.4611,985.7912,043.3512,043.3528,712,900
Jul 13, 202112,061.0812,078.9212,019.8612,071.0512,071.0530,458,200
Jul 12, 202111,979.8612,081.6211,959.9312,081.6212,081.6230,658,300
Jul 09, 202111,949.9712,005.4511,935.4911,989.8111,989.8138,359,200
Jul 08, 202112,034.5212,035.5111,863.8111,924.6611,924.6646,662,900
Jul 07, 202111,990.4712,085.5111,990.4712,085.5112,085.5134,846,200
Jul 06, 202111,959.6912,025.4411,933.4711,965.2211,965.2230,616,700
Jul 05, 2021------
Jul 02, 202112,023.4612,061.5811,939.8211,964.8411,964.8430,848,200
Jul 01, 202111,993.9812,015.6611,901.8611,977.0311,977.0329,583,100
Jun 30, 202112,022.5712,034.9211,931.4811,942.7211,942.7237,611,300
Jun 29, 202112,015.5812,071.2912,012.4112,028.4512,028.4532,486,000
Jun 28, 202111,997.6412,035.9511,986.8812,009.1712,009.1730,879,200
Jun 25, 202111,974.5312,003.6911,970.4411,999.7011,999.7032,556,100
Jun 24, 202111,929.9112,010.5911,925.9111,993.6411,993.6439,141,800
Jun 23, 202111,965.0911,988.0011,898.6211,898.6211,898.6237,293,700
Jun 22, 202111,983.2611,991.3111,913.4411,982.4811,982.4834,162,400
Jun 21, 202111,882.5411,995.6311,874.1111,995.6311,995.6339,384,200
Jun 18, 202112,023.2812,072.1111,930.9811,941.2511,941.25148,055,100
Jun 17, 202111,943.7112,017.7611,914.5212,011.1112,011.1153,742,700
Jun 16, 202111,935.2611,995.8211,923.3111,982.0311,982.0343,487,400
Jun 15, 202111,902.5411,963.6011,892.4711,921.9711,921.9734,317,900
Jun 14, 202111,871.1311,895.5411,837.8911,866.4111,866.4130,023,700
Jun 11, 202111,798.9811,873.6311,783.4111,841.3011,841.3035,631,000
Jun 10, 2021------
Jun 09, 202111,639.6011,788.1011,630.5111,788.1011,788.1036,219,900
Jun 08, 202111,664.2311,702.9211,647.0511,656.8911,656.8942,707,900
Jun 07, 202111,535.8811,641.3111,530.6411,630.6611,630.6629,567,100
Jun 04, 202111,514.9511,570.6811,505.2111,570.6811,570.6829,857,200
Jun 03, 202111,445.8011,510.6011,424.8111,510.6011,510.6031,906,400
Jun 02, 202111,455.7911,495.3111,455.5411,470.3511,470.3532,650,400
Jun 01, 202111,415.2011,501.3511,389.8811,434.8811,434.8838,214,700
May 31, 2021------
May 28, 202111,345.4011,443.9711,326.7511,426.1511,426.1540,919,400
May 27, 202111,341.1911,408.6111,321.1111,340.2711,340.2777,076,000
May 26, 202111,325.4211,382.3211,310.4211,348.7411,348.7440,702,000
May 25, 2021------
May 21, 202111,205.8111,239.2011,138.9011,225.5811,225.5843,988,800
May 20, 202111,091.3211,152.0811,054.4211,152.0811,152.0842,271,500
May 19, 202111,060.7411,099.5410,993.7211,045.2011,045.2046,757,000
May 18, 202111,178.4711,205.6911,116.3011,141.7511,141.7536,718,300
May 17, 202111,133.3011,163.9911,084.5211,135.3711,135.3739,926,000
May 14, 202111,101.4811,129.8711,066.6011,120.7711,120.7741,027,200
May 12, 202111,014.3311,069.2410,981.8011,033.9011,033.9047,616,100
May 11, 2021------
May 10, 202111,157.7611,159.0811,086.9811,123.6711,123.6740,932,200
May 07, 202111,140.8311,173.5711,106.4211,173.5711,173.5747,442,300
May 06, 202111,129.8511,139.6311,062.6911,111.1011,111.1049,963,800
May 05, 2021------
May 04, 202111,123.4411,144.8310,959.7810,970.9310,970.9349,994,300
May 03, 202111,072.5411,148.0611,056.7111,119.0011,119.0034,465,500
Apr 30, 202111,103.9911,123.3511,022.3411,022.3411,022.3448,384,300
Apr 29, 202111,137.1811,162.2011,064.2811,079.5111,079.5149,377,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...