Swiss - Delayed Quote CHF

Syz AM (CH) - CHF Bonds CHF I2 (0P0000646J.SW)

94.81 +0.02 (+0.02%)
At close: April 18 at 10:00 PM GMT+2
Currency in CHF
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 94.81 94.81 94.81 94.81 94.81 -
Apr 17, 2024 94.79 94.79 94.79 94.79 94.79 -
Apr 16, 2024 94.67 94.67 94.67 94.67 94.67 -
Apr 15, 2024 94.96 94.96 94.96 94.96 94.96 -
Apr 12, 2024 95.11 95.11 95.11 95.11 95.11 -
Apr 11, 2024 94.85 94.85 94.85 94.85 94.85 -
Apr 10, 2024 95.05 95.05 95.05 95.05 95.05 -
Apr 9, 2024 95.06 95.06 95.06 95.06 95.06 -
Apr 8, 2024 94.87 94.87 94.87 94.87 94.87 -
Apr 5, 2024 94.95 94.95 94.95 94.95 94.95 -
Apr 4, 2024 94.99 94.99 94.99 94.99 94.99 -
Apr 3, 2024 94.75 94.75 94.75 94.75 94.75 -
Apr 2, 2024 94.85 94.85 94.85 94.85 94.85 -
Mar 28, 2024 95.12 95.12 95.12 95.12 95.12 -
Mar 27, 2024 95.18 95.18 95.18 95.18 95.18 -
Mar 26, 2024 94.97 94.97 94.97 94.97 94.97 -
Mar 25, 2024 95.05 95.05 95.05 95.05 95.05 -
Mar 22, 2024 95.11 95.11 95.11 95.11 95.11 -
Mar 21, 2024 94.94 94.94 94.94 94.94 94.94 -
Mar 20, 2024 94.53 94.53 94.53 94.53 94.53 -
Mar 19, 2024 94.43 94.43 94.43 94.43 94.43 -
Mar 18, 2024 94.37 94.37 94.37 94.37 94.37 -
Mar 15, 2024 94.39 94.39 94.39 94.39 94.39 -
Mar 14, 2024 94.66 94.66 94.66 94.66 94.66 -
Mar 13, 2024 94.80 94.80 94.80 94.80 94.80 -
Mar 12, 2024 94.80 94.80 94.80 94.80 94.80 -
Mar 11, 2024 95.01 95.01 95.01 95.01 95.01 -
Mar 8, 2024 95.06 95.06 95.06 95.06 95.06 -
Mar 7, 2024 95.00 95.00 95.00 95.00 95.00 -
Mar 6, 2024 94.93 94.93 94.93 94.93 94.93 -
Mar 5, 2024 94.93 94.93 94.93 94.93 94.93 -
Mar 4, 2024 94.60 94.60 94.60 94.60 94.60 -
Mar 1, 2024 94.58 94.58 94.58 94.58 94.58 -
Feb 29, 2024 94.42 94.42 94.42 94.42 94.42 -
Feb 28, 2024 94.19 94.19 94.19 94.19 94.19 -
Feb 27, 2024 94.09 94.09 94.09 94.09 94.09 -
Feb 26, 2024 94.18 94.18 94.18 94.18 94.18 -
Feb 23, 2024 94.31 94.31 94.31 94.31 94.31 -
Feb 22, 2024 94.19 94.19 94.19 94.19 94.19 -
Feb 21, 2024 94.08 94.08 94.08 94.08 94.08 -
Feb 20, 2024 94.19 94.19 94.19 94.19 94.19 -
Feb 19, 2024 93.83 93.83 93.83 93.83 93.83 -
Feb 16, 2024 93.85 93.85 93.85 93.85 93.85 -
Feb 15, 2024 94.18 94.18 94.18 94.18 94.18 -
Feb 14, 2024 94.00 94.00 94.00 94.00 94.00 -
Feb 13, 2024 94.13 94.13 94.13 94.13 94.13 -
Feb 12, 2024 93.72 93.72 93.72 93.72 93.72 -
Feb 9, 2024 93.59 93.59 93.59 93.59 93.59 -
Feb 7, 2024 93.80 93.80 93.80 93.80 93.80 -
Feb 5, 2024 93.67 93.67 93.67 93.67 93.67 -
Feb 2, 2024 94.10 94.10 94.10 94.10 94.10 -
Jan 31, 2024 94.11 94.11 94.11 94.11 94.11 -
Jan 30, 2024 93.73 93.73 93.73 93.73 93.73 -
Jan 29, 2024 93.84 93.84 93.84 93.84 93.84 -
Jan 26, 2024 93.68 93.68 93.68 93.68 93.68 -
Jan 23, 2024 93.46 93.46 93.46 93.46 93.46 -
Jan 22, 2024 93.76 93.76 93.76 93.76 93.76 -
Jan 19, 2024 93.63 93.63 93.63 93.63 93.63 -
Jan 18, 2024 93.55 93.55 93.55 93.55 93.55 -
Jan 17, 2024 93.55 93.55 93.55 93.55 93.55 -
Jan 16, 2024 93.84 93.84 93.84 93.84 93.84 -
Jan 12, 2024 93.74 93.74 93.74 93.74 93.74 -
Jan 11, 2024 93.61 93.61 93.61 93.61 93.61 -
Jan 10, 2024 93.47 93.47 93.47 93.47 93.47 -
Jan 9, 2024 93.63 93.63 93.63 93.63 93.63 -
Jan 8, 2024 93.73 93.73 93.73 93.73 93.73 -
Dec 28, 2023 94.79 94.79 94.79 94.79 94.79 -
Dec 27, 2023 94.79 94.79 94.79 94.79 94.79 -
Dec 22, 2023 94.63 94.63 94.63 94.63 94.63 -
Dec 21, 2023 94.55 94.55 94.55 94.55 94.55 -
Dec 20, 2023 94.68 94.68 94.68 94.68 94.68 -
Dec 19, 2023 94.84 94.84 94.84 94.84 94.84 -
Dec 18, 2023 94.91 94.91 94.91 94.91 94.91 -
Dec 15, 2023 95.17 95.17 95.17 95.17 95.17 -
Dec 14, 2023 94.86 94.86 94.86 94.86 94.86 -
Dec 13, 2023 94.69 94.69 94.69 94.69 94.69 -
Dec 12, 2023 0.73 Dividend
Dec 12, 2023 94.42 94.42 94.42 94.42 94.42 -
Dec 11, 2023 94.90 94.90 94.90 94.90 94.17 -
Dec 8, 2023 94.82 94.82 94.82 94.82 94.09 -
Dec 7, 2023 95.07 95.07 95.07 95.07 94.34 -
Dec 6, 2023 95.15 95.15 95.15 95.15 94.42 -
Dec 5, 2023 95.11 95.11 95.11 95.11 94.38 -
Dec 4, 2023 94.87 94.87 94.87 94.87 94.14 -
Dec 1, 2023 94.64 94.64 94.64 94.64 93.91 -
Nov 30, 2023 94.15 94.15 94.15 94.15 93.43 -
Nov 29, 2023 94.11 94.11 94.11 94.11 93.39 -
Nov 28, 2023 93.82 93.82 93.82 93.82 93.10 -
Nov 27, 2023 93.55 93.55 93.55 93.55 92.83 -
Nov 24, 2023 93.18 93.18 93.18 93.18 92.47 -
Nov 23, 2023 93.30 93.30 93.30 93.30 92.58 -
Nov 22, 2023 93.53 93.53 93.53 93.53 92.81 -
Nov 21, 2023 93.57 93.57 93.57 93.57 92.85 -
Nov 20, 2023 93.33 93.33 93.33 93.33 92.61 -
Nov 17, 2023 93.31 93.31 93.31 93.31 92.59 -
Nov 16, 2023 93.19 93.19 93.19 93.19 92.48 -
Nov 15, 2023 93.04 93.04 93.04 93.04 92.33 -
Nov 14, 2023 93.13 93.13 93.13 93.13 92.42 -
Nov 10, 2023 92.65 92.65 92.65 92.65 91.94 -
Nov 9, 2023 92.76 92.76 92.76 92.76 92.05 -
Nov 8, 2023 92.74 92.74 92.74 92.74 92.03 -
Nov 7, 2023 92.68 92.68 92.68 92.68 91.97 -
Nov 6, 2023 92.45 92.45 92.45 92.45 91.74 -
Nov 3, 2023 92.74 92.74 92.74 92.74 92.03 -
Nov 2, 2023 92.55 92.55 92.55 92.55 91.84 -
Nov 1, 2023 92.53 92.53 92.53 92.53 91.82 -
Oct 31, 2023 92.45 92.45 92.45 92.45 91.74 -
Oct 30, 2023 92.49 92.49 92.49 92.49 91.78 -
Oct 27, 2023 92.46 92.46 92.46 92.46 91.75 -
Oct 26, 2023 92.40 92.40 92.40 92.40 91.69 -
Oct 25, 2023 92.30 92.30 92.30 92.30 91.59 -
Oct 24, 2023 92.43 92.43 92.43 92.43 91.72 -
Oct 23, 2023 92.15 92.15 92.15 92.15 91.44 -
Oct 20, 2023 91.96 91.96 91.96 91.96 91.26 -
Oct 19, 2023 91.88 91.88 91.88 91.88 91.18 -
Oct 18, 2023 91.93 91.93 91.93 91.93 91.23 -
Oct 17, 2023 91.99 91.99 91.99 91.99 91.28 -
Oct 16, 2023 92.19 92.19 92.19 92.19 91.48 -
Oct 13, 2023 92.25 92.25 92.25 92.25 91.54 -
Oct 12, 2023 92.14 92.14 92.14 92.14 91.43 -
Oct 11, 2023 92.35 92.35 92.35 92.35 91.64 -
Oct 10, 2023 92.11 92.11 92.11 92.11 91.40 -
Oct 9, 2023 92.10 92.10 92.10 92.10 91.39 -
Oct 6, 2023 91.70 91.70 91.70 91.70 91.00 -
Oct 5, 2023 91.64 91.64 91.64 91.64 90.94 -
Oct 3, 2023 91.77 91.77 91.77 91.77 91.07 -
Oct 2, 2023 91.80 91.80 91.80 91.80 91.10 -
Sep 29, 2023 91.92 91.92 91.92 91.92 91.22 -
Sep 28, 2023 91.41 91.41 91.41 91.41 90.71 -
Sep 27, 2023 91.90 91.90 91.90 91.90 91.20 -
Sep 26, 2023 91.89 91.89 91.89 91.89 91.19 -
Sep 25, 2023 91.74 91.74 91.74 91.74 91.04 -
Sep 22, 2023 91.88 91.88 91.88 91.88 91.18 -
Sep 21, 2023 91.77 91.77 91.77 91.77 91.07 -
Sep 20, 2023 91.74 91.74 91.74 91.74 91.04 -
Sep 19, 2023 91.64 91.64 91.64 91.64 90.94 -
Sep 18, 2023 91.75 91.75 91.75 91.75 91.05 -
Sep 15, 2023 91.89 91.89 91.89 91.89 91.19 -
Sep 14, 2023 92.12 92.12 92.12 92.12 91.41 -
Sep 13, 2023 91.96 91.96 91.96 91.96 91.26 -
Sep 12, 2023 91.95 91.95 91.95 91.95 91.25 -
Sep 11, 2023 91.97 91.97 91.97 91.97 91.27 -
Sep 8, 2023 92.06 92.06 92.06 92.06 91.35 -
Sep 7, 2023 92.08 92.08 92.08 92.08 91.37 -
Sep 6, 2023 92.13 92.13 92.13 92.13 91.42 -
Sep 5, 2023 92.33 92.33 92.33 92.33 91.62 -
Sep 4, 2023 92.44 92.44 92.44 92.44 91.73 -
Sep 1, 2023 92.48 92.48 92.48 92.48 91.77 -
Aug 31, 2023 92.61 92.61 92.61 92.61 91.90 -
Aug 30, 2023 92.29 92.29 92.29 92.29 91.58 -
Aug 29, 2023 92.49 92.49 92.49 92.49 91.78 -
Aug 28, 2023 92.34 92.34 92.34 92.34 91.63 -
Aug 25, 2023 92.20 92.20 92.20 92.20 91.49 -
Aug 24, 2023 92.31 92.31 92.31 92.31 91.60 -
Aug 23, 2023 92.29 92.29 92.29 92.29 91.58 -
Aug 22, 2023 91.95 91.95 91.95 91.95 91.25 -
Aug 21, 2023 91.86 91.86 91.86 91.86 91.16 -
Aug 18, 2023 92.07 92.07 92.07 92.07 91.36 -
Aug 17, 2023 91.76 91.76 91.76 91.76 91.06 -
Aug 16, 2023 92.08 92.08 92.08 92.08 91.37 -
Aug 15, 2023 91.92 91.92 91.92 91.92 91.22 -
Aug 14, 2023 91.81 91.81 91.81 91.81 91.11 -
Aug 11, 2023 91.81 91.81 91.81 91.81 91.11 -
Aug 9, 2023 92.25 92.25 92.25 92.25 91.54 -
Aug 8, 2023 92.36 92.36 92.36 92.36 91.65 -
Aug 7, 2023 91.85 91.85 91.85 91.85 91.15 -
Aug 4, 2023 91.90 91.90 91.90 91.90 91.20 -
Aug 3, 2023 91.82 91.82 91.82 91.82 91.12 -
Aug 2, 2023 92.02 92.02 92.02 92.02 91.31 -
Jul 31, 2023 92.01 92.01 92.01 92.01 91.30 -
Jul 28, 2023 92.00 92.00 92.00 92.00 91.29 -
Jul 27, 2023 92.02 92.02 92.02 92.02 91.31 -
Jul 26, 2023 92.07 92.07 92.07 92.07 91.36 -
Jul 25, 2023 92.24 92.24 92.24 92.24 91.53 -
Jul 24, 2023 92.40 92.40 92.40 92.40 91.69 -
Jul 21, 2023 92.22 92.22 92.22 92.22 91.51 -
Jul 20, 2023 92.19 92.19 92.19 92.19 91.48 -
Jul 19, 2023 92.34 92.34 92.34 92.34 91.63 -
Jul 18, 2023 92.48 92.48 92.48 92.48 91.77 -
Jul 17, 2023 92.08 92.08 92.08 92.08 91.37 -
Jul 14, 2023 91.89 91.89 91.89 91.89 91.19 -
Jul 13, 2023 91.79 91.79 91.79 91.79 91.09 -
Jul 12, 2023 91.39 91.39 91.39 91.39 90.69 -
Jul 11, 2023 91.11 91.11 91.11 91.11 90.41 -
Jul 10, 2023 91.09 91.09 91.09 91.09 90.39 -
Jul 7, 2023 91.34 91.34 91.34 91.34 90.64 -
Jul 6, 2023 91.25 91.25 91.25 91.25 90.55 -
Jul 5, 2023 92.04 92.04 92.04 92.04 91.33 -
Jul 4, 2023 92.03 92.03 92.03 92.03 91.32 -
Jul 3, 2023 92.00 92.00 92.00 92.00 91.29 -
Jun 30, 2023 91.82 91.82 91.82 91.82 91.12 -
Jun 29, 2023 91.70 91.70 91.70 91.70 91.00 -
Jun 28, 2023 92.04 92.04 92.04 92.04 91.33 -
Jun 27, 2023 92.00 92.00 92.00 92.00 91.29 -
Jun 26, 2023 92.00 92.00 92.00 92.00 91.29 -
Jun 23, 2023 91.82 91.82 91.82 91.82 91.12 -
Jun 22, 2023 91.20 91.20 91.20 91.20 90.50 -
Jun 20, 2023 91.18 91.18 91.18 91.18 90.48 -
Jun 19, 2023 90.62 90.62 90.62 90.62 89.93 -
Jun 16, 2023 90.65 90.65 90.65 90.65 89.96 -
Jun 15, 2023 90.65 90.65 90.65 90.65 89.96 -
Jun 14, 2023 90.80 90.80 90.80 90.80 90.10 -
Jun 13, 2023 91.04 91.04 91.04 91.04 90.34 -
Jun 12, 2023 91.11 91.11 91.11 91.11 90.41 -
Jun 9, 2023 91.11 91.11 91.11 91.11 90.41 -
Jun 8, 2023 91.01 91.01 91.01 91.01 90.31 -
Jun 7, 2023 91.30 91.30 91.30 91.30 90.60 -
Jun 6, 2023 91.52 91.52 91.52 91.52 90.82 -
Jun 5, 2023 91.53 91.53 91.53 91.53 90.83 -
Jun 2, 2023 91.73 91.73 91.73 91.73 91.03 -
Jun 1, 2023 91.84 91.84 91.84 91.84 91.14 -
May 31, 2023 91.84 91.84 91.84 91.84 91.14 -
May 30, 2023 91.36 91.36 91.36 91.36 90.66 -
May 26, 2023 90.70 90.70 90.70 90.70 90.00 -
May 25, 2023 90.85 90.85 90.85 90.85 90.15 -
May 24, 2023 90.93 90.93 90.93 90.93 90.23 -
May 23, 2023 90.91 90.91 90.91 90.91 90.21 -
May 22, 2023 91.02 91.02 91.02 91.02 90.32 -
May 19, 2023 90.87 90.87 90.87 90.87 90.17 -
May 17, 2023 91.30 91.30 91.30 91.30 90.60 -
May 16, 2023 91.15 91.15 91.15 91.15 90.45 -
May 15, 2023 91.24 91.24 91.24 91.24 90.54 -
May 12, 2023 91.39 91.39 91.39 91.39 90.69 -
May 11, 2023 91.59 91.59 91.59 91.59 90.89 -
May 10, 2023 91.12 91.12 91.12 91.12 90.42 -
May 9, 2023 90.82 90.82 90.82 90.82 90.12 -
May 8, 2023 90.79 90.79 90.79 90.79 90.09 -
May 5, 2023 90.80 90.80 90.80 90.80 90.10 -
May 4, 2023 91.07 91.07 91.07 91.07 90.37 -
May 3, 2023 90.67 90.67 90.67 90.67 89.97 -
May 2, 2023 90.95 90.95 90.95 90.95 90.25 -
Apr 28, 2023 90.65 90.65 90.65 90.65 89.96 -
Apr 27, 2023 90.21 90.21 90.21 90.21 89.52 -
Apr 26, 2023 90.60 90.60 90.60 90.60 89.91 -
Apr 25, 2023 90.53 90.53 90.53 90.53 89.84 -
Apr 24, 2023 90.14 90.14 90.14 90.14 89.45 -
Apr 21, 2023 90.20 90.20 90.20 90.20 89.51 -
Apr 20, 2023 90.30 90.30 90.30 90.30 89.61 -
Apr 19, 2023 90.02 90.02 90.02 90.02 89.33 -

Related Tickers