SMI PR (^SSMI)

Swiss - Swiss Delayed Price. Currency in CHF

11,014.76

-69.98

(-0.63%)

At close: 10:06PM CEST

Advertisement

Time Period:

Sep 23, 2022 - Sep 23, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CHFDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 09, 2023	11,171.42	11,234.13	11,152.04	11,212.57	11,212.57	50,371,400
Jan 06, 2023	11,068.62	11,147.87	11,048.14	11,144.54	11,144.54	34,820,400
Jan 05, 2023	11,093.61	11,112.50	11,048.09	11,057.39	11,057.39	44,809,600
Jan 04, 2023	11,020.74	11,140.27	11,015.91	11,140.27	11,140.27	51,905,200
Jan 03, 2023	10,853.91	11,004.46	10,822.76	10,978.64	10,978.64	53,477,000
Dec 30, 2022	10,809.16	10,830.36	10,729.40	10,729.40	10,729.40	32,554,800
Dec 29, 2022	10,744.02	10,869.90	10,737.90	10,857.35	10,857.35	25,220,400
Dec 28, 2022	10,825.66	10,854.90	10,803.10	10,812.67	10,812.67	27,529,400
Dec 27, 2022	10,834.14	10,876.38	10,817.48	10,839.22	10,839.22	21,239,100
Dec 23, 2022	10,804.30	10,843.73	10,761.29	10,804.68	10,804.68	29,382,200
Dec 22, 2022	10,850.66	10,890.43	10,760.44	10,774.64	10,774.64	34,749,600
Dec 21, 2022	10,699.07	10,845.59	10,690.97	10,845.59	10,845.59	37,099,700
Dec 20, 2022	10,696.58	10,728.77	10,659.19	10,659.19	10,659.19	50,578,100
Dec 19, 2022	10,790.24	10,837.94	10,760.27	10,773.23	10,773.23	43,017,000
Dec 16, 2022	10,895.40	10,913.65	10,746.37	10,770.38	10,770.38	118,069,500
Dec 15, 2022	11,093.14	11,093.14	10,880.14	10,880.14	10,880.14	63,403,900
Dec 14, 2022	11,110.09	11,175.45	11,079.52	11,160.69	11,160.69	55,328,400
Dec 13, 2022	11,070.62	11,223.47	11,014.16	11,136.62	11,136.62	53,410,800
Dec 12, 2022	11,037.36	11,050.30	10,989.77	11,033.64	11,033.64	46,639,700
Dec 09, 2022	11,010.70	11,101.33	10,980.80	11,068.30	11,068.30	68,181,300
Dec 08, 2022	11,022.16	11,035.96	10,940.27	11,004.53	11,004.53	44,413,700
Dec 07, 2022	11,062.09	11,077.77	11,000.64	11,009.95	11,009.95	45,713,800
Dec 06, 2022	11,185.68	11,208.11	11,085.28	11,109.33	11,109.33	106,876,000
Dec 05, 2022	11,196.47	11,239.76	11,170.93	11,194.67	11,194.67	107,446,800
Dec 02, 2022	11,206.53	11,234.25	11,122.68	11,198.13	11,198.13	113,722,400
Dec 01, 2022	11,215.50	11,283.87	11,207.56	11,238.20	11,238.20	95,237,300
Nov 30, 2022	11,143.07	11,204.88	11,127.77	11,127.77	11,127.77	122,259,800
Nov 29, 2022	11,160.09	11,176.97	11,071.56	11,077.81	11,077.81	90,091,000
Nov 28, 2022	11,147.67	11,199.19	11,115.37	11,162.16	11,162.16	78,928,100
Nov 25, 2022	11,166.33	11,188.29	11,140.38	11,168.03	11,168.03	67,759,200
Nov 24, 2022	11,088.62	11,175.27	11,085.38	11,157.56	11,157.56	37,168,400
Nov 23, 2022	11,077.54	11,104.13	11,066.04	11,094.46	11,094.46	48,210,600
Nov 22, 2022	11,074.93	11,104.84	11,046.82	11,074.30	11,074.30	29,670,300
Nov 21, 2022	11,022.75	11,101.92	11,019.98	11,085.04	11,085.04	34,491,400
Nov 18, 2022	10,991.63	11,063.88	10,949.42	11,045.49	11,045.49	44,285,900
Nov 17, 2022	10,962.28	10,993.11	10,838.80	10,917.88	10,917.88	32,549,600
Nov 16, 2022	11,022.35	11,022.35	10,922.45	10,936.62	10,936.62	36,685,200
Nov 15, 2022	11,008.89	11,087.42	10,991.74	11,026.22	11,026.22	40,182,400
Nov 14, 2022	11,116.31	11,129.50	10,993.10	10,999.59	10,999.59	41,997,000
Nov 11, 2022	11,091.16	11,252.16	11,087.91	11,127.15	11,127.15	68,834,500
Nov 10, 2022	10,882.09	11,147.68	10,846.41	11,120.49	11,120.49	50,118,100
Nov 09, 2022	10,813.68	10,911.45	10,803.04	10,904.33	10,904.33	35,709,400
Nov 08, 2022	10,725.88	10,845.27	10,718.32	10,827.04	10,827.04	39,262,400
Nov 07, 2022	10,751.99	10,806.62	10,712.88	10,750.39	10,750.39	34,498,100
Nov 04, 2022	10,727.83	10,852.48	10,707.62	10,787.77	10,787.77	40,552,200
Nov 03, 2022	10,724.78	10,741.52	10,633.38	10,710.59	10,710.59	32,624,400
Nov 02, 2022	10,821.72	10,864.62	10,766.77	10,806.23	10,806.23	32,975,200
Nov 01, 2022	10,870.09	10,926.54	10,755.33	10,783.65	10,783.65	33,818,100
Oct 31, 2022	10,794.96	10,850.31	10,746.19	10,827.93	10,827.93	52,600,400
Oct 28, 2022	10,649.15	10,783.54	10,635.05	10,772.37	10,772.37	50,161,400
Oct 27, 2022	10,787.27	10,789.95	10,702.49	10,706.62	10,706.62	89,643,700
Oct 26, 2022	10,760.36	10,821.29	10,689.81	10,817.21	10,817.21	40,669,200
Oct 25, 2022	10,639.96	10,773.76	10,629.55	10,773.34	10,773.34	46,787,100
Oct 24, 2022	10,489.80	10,628.79	10,472.38	10,595.53	10,595.53	40,971,100
Oct 21, 2022	10,387.13	10,461.54	10,319.86	10,418.60	10,418.60	44,977,700
Oct 20, 2022	10,461.95	10,502.14	10,426.20	10,473.45	10,473.45	34,664,200
Oct 19, 2022	10,582.74	10,591.90	10,484.14	10,484.14	10,484.14	35,399,700
Oct 18, 2022	10,513.99	10,645.71	10,513.97	10,578.76	10,578.76	41,706,000
Oct 17, 2022	10,326.92	10,538.32	10,296.17	10,498.71	10,498.71	38,216,400
Oct 14, 2022	10,322.40	10,460.11	10,305.74	10,329.34	10,329.34	51,183,900
Oct 13, 2022	10,129.03	10,227.90	10,010.78	10,227.90	10,227.90	48,067,900
Oct 12, 2022	10,198.89	10,249.91	10,139.66	10,199.32	10,199.32	39,305,300
Oct 11, 2022	10,199.77	10,230.45	10,122.51	10,207.83	10,207.83	39,794,400
Oct 10, 2022	10,238.88	10,290.71	10,200.24	10,262.52	10,262.52	46,915,800
Oct 07, 2022	10,343.45	10,439.88	10,297.19	10,308.57	10,308.57	47,889,300
Oct 06, 2022	10,506.11	10,525.38	10,358.78	10,391.13	10,391.13	49,478,000
Oct 05, 2022	10,532.17	10,593.56	10,449.53	10,477.69	10,477.69	46,787,500
Oct 04, 2022	10,367.47	10,590.92	10,355.75	10,590.92	10,590.92	57,987,000
Oct 03, 2022	10,182.27	10,290.71	10,097.84	10,290.71	10,290.71	69,774,600
Sep 30, 2022	10,174.22	10,275.86	10,155.65	10,267.55	10,267.55	45,452,400
Sep 29, 2022	10,159.40	10,166.07	10,041.52	10,126.99	10,126.99	49,269,600
Sep 28, 2022	10,065.21	10,220.76	10,059.79	10,220.76	10,220.76	66,470,600
Sep 27, 2022	10,120.56	10,201.23	10,108.85	10,126.43	10,126.43	47,256,700
Sep 26, 2022	10,131.54	10,160.89	10,015.37	10,072.62	10,072.62	49,658,700
Sep 23, 2022	10,276.65	10,322.19	10,091.87	10,137.78	10,137.78	68,985,400
Sep 22, 2022	10,268.67	10,458.10	10,266.70	10,297.65	10,297.65	49,474,200
Sep 21, 2022	10,415.67	10,450.62	10,380.48	10,429.40	10,429.40	31,948,000
Sep 20, 2022	10,648.17	10,690.84	10,476.54	10,476.54	10,476.54	32,526,800
Sep 19, 2022	10,588.18	10,645.39	10,520.90	10,617.01	10,617.01	29,772,400
Sep 16, 2022	10,692.80	10,750.95	10,610.65	10,610.65	10,610.65	105,561,000
Sep 15, 2022	10,762.95	10,837.10	10,714.59	10,746.70	10,746.70	32,701,900
Sep 14, 2022	10,840.36	10,872.76	10,727.43	10,754.40	10,754.40	39,102,000
Sep 13, 2022	11,034.08	11,083.49	10,891.54	10,891.54	10,891.54	41,209,100
Sep 12, 2022	10,928.60	11,013.98	10,901.12	10,990.75	10,990.75	34,481,000
Sep 09, 2022	10,814.39	10,940.52	10,793.24	10,900.24	10,900.24	31,983,300
Sep 08, 2022	10,849.33	10,867.83	10,667.43	10,790.32	10,790.32	32,637,200
Sep 07, 2022	10,799.63	10,841.62	10,727.12	10,805.16	10,805.16	28,106,900
Sep 06, 2022	10,819.78	10,930.48	10,780.12	10,834.18	10,834.18	26,479,800
Sep 05, 2022	10,742.15	10,837.23	10,686.59	10,819.54	10,819.54	26,024,100
Sep 02, 2022	10,720.46	10,897.06	10,713.25	10,891.71	10,891.71	37,118,900
Sep 01, 2022	10,768.61	10,778.93	10,652.28	10,663.44	10,663.44	36,870,600
Aug 31, 2022	10,898.13	10,949.60	10,816.54	10,855.03	10,855.03	39,441,000
Aug 30, 2022	10,914.18	11,007.86	10,865.82	10,884.95	10,884.95	24,859,000
Aug 29, 2022	10,882.90	10,938.17	10,840.61	10,896.74	10,896.74	24,437,200
Aug 26, 2022	11,095.69	11,102.50	10,930.37	10,942.16	10,942.16	26,911,200
Aug 25, 2022	11,056.95	11,122.18	10,975.51	11,063.88	11,063.88	24,985,900
Aug 24, 2022	10,925.64	11,020.44	10,895.27	11,012.87	11,012.87	28,571,200
Aug 23, 2022	11,021.23	11,046.46	10,921.85	10,933.06	10,933.06	28,730,300
Aug 22, 2022	11,105.65	11,144.60	11,052.39	11,085.84	11,085.84	31,922,300
Aug 19, 2022	11,125.80	11,241.18	11,125.80	11,156.72	11,156.72	33,741,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,320.06-9.94(-0.23%)

Dow 3033,963.84-106.58(-0.31%)

Nasdaq13,211.81-12.18(-0.09%)

Russell 20001,776.50-5.32(-0.30%)

Crude Oil90.33+0.70(+0.78%)

Gold1,944.90+5.30(+0.27%)

SMI PR (^SSMI)

S&P 500
4,320.06
-9.94(-0.23%)

Dow 30
33,963.84
-106.58(-0.31%)

Nasdaq
13,211.81
-12.18(-0.09%)

Russell 2000
1,776.50
-5.32(-0.30%)

Crude Oil
90.33
+0.70(+0.78%)

Gold
1,944.90
+5.30(+0.27%)