Advertisement
Advertisement
U.S. markets open in 1 hour 5 minutes
S&P Futures
4,081.25 -8.75 (-0.21%) Dow Futures
34,038.00 -118.00 (-0.35%) Nasdaq Futures
12,145.50 -6.50 (-0.05%) Russell 2000 Futures
1,936.20 -3.20 (-0.17%) Crude Oil
79.17 +0.30 (+0.38%) Gold
1,947.90 +2.60 (+0.13%)
AWi Aktien Schweiz Small & Mid Cap (0P00008ETX.SW)
Swiss - Swiss Delayed Price. Currency in CHF
Follow
As of 09:00PM CET. Market open.
Advertisement
Advertisement
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 01, 2023 | - | - | - | - | - | - |
| Jan 31, 2023 | - | - | - | - | - | - |
| Jan 30, 2023 | 5,586.33 | 5,586.33 | 5,586.33 | 5,586.33 | 5,586.33 | - |
| Jan 27, 2023 | 5,584.98 | 5,584.98 | 5,584.98 | 5,584.98 | 5,584.98 | - |
| Jan 26, 2023 | 5,547.66 | 5,547.66 | 5,547.66 | 5,547.66 | 5,547.66 | - |
| Jan 25, 2023 | 5,503.97 | 5,503.97 | 5,503.97 | 5,503.97 | 5,503.97 | - |
| Jan 24, 2023 | 5,582.65 | 5,582.65 | 5,582.65 | 5,582.65 | 5,582.65 | - |
| Jan 23, 2023 | 5,569.91 | 5,569.91 | 5,569.91 | 5,569.91 | 5,569.91 | - |
| Jan 20, 2023 | 5,485.00 | 5,485.00 | 5,485.00 | 5,485.00 | 5,485.00 | - |
| Jan 19, 2023 | 5,416.72 | 5,416.72 | 5,416.72 | 5,416.72 | 5,416.72 | - |
| Jan 18, 2023 | 5,494.90 | 5,494.90 | 5,494.90 | 5,494.90 | 5,494.90 | - |
| Jan 17, 2023 | 5,495.92 | 5,495.92 | 5,495.92 | 5,495.92 | 5,495.92 | - |
| Jan 16, 2023 | 5,522.50 | 5,522.50 | 5,522.50 | 5,522.50 | 5,522.50 | - |
| Jan 13, 2023 | - | - | - | - | - | - |
| Jan 12, 2023 | 5,398.31 | 5,398.31 | 5,398.31 | 5,398.31 | 5,398.31 | - |
| Jan 11, 2023 | 5,377.22 | 5,377.22 | 5,377.22 | 5,377.22 | 5,377.22 | - |
| Jan 10, 2023 | 5,352.19 | 5,352.19 | 5,352.19 | 5,352.19 | 5,352.19 | - |
| Jan 09, 2023 | 5,395.97 | 5,395.97 | 5,395.97 | 5,395.97 | 5,395.97 | - |
| Jan 06, 2023 | 5,318.43 | 5,318.43 | 5,318.43 | 5,318.43 | 5,318.43 | - |
| Jan 05, 2023 | 5,273.74 | 5,273.74 | 5,273.74 | 5,273.74 | 5,273.74 | - |
| Jan 04, 2023 | 5,270.83 | 5,270.83 | 5,270.83 | 5,270.83 | 5,270.83 | - |
| Jan 03, 2023 | 5,197.64 | 5,197.64 | 5,197.64 | 5,197.64 | 5,197.64 | - |
| Dec 30, 2022 | 5,062.19 | 5,062.19 | 5,062.19 | 5,062.19 | 5,062.19 | - |
| Dec 29, 2022 | 5,132.51 | 5,132.51 | 5,132.51 | 5,132.51 | 5,132.51 | - |
| Dec 28, 2022 | 5,077.01 | 5,077.01 | 5,077.01 | 5,077.01 | 5,077.01 | - |
| Dec 27, 2022 | 5,093.26 | 5,093.26 | 5,093.26 | 5,093.26 | 5,093.26 | - |
| Dec 23, 2022 | 5,087.99 | 5,087.99 | 5,087.99 | 5,087.99 | 5,087.99 | - |
| Dec 22, 2022 | 5,058.54 | 5,058.54 | 5,058.54 | 5,058.54 | 5,058.54 | - |
| Dec 21, 2022 | 5,085.61 | 5,085.61 | 5,085.61 | 5,085.61 | 5,085.61 | - |
| Dec 20, 2022 | 4,983.93 | 4,983.93 | 4,983.93 | 4,983.93 | 4,983.93 | - |
| Dec 19, 2022 | 5,036.06 | 5,036.06 | 5,036.06 | 5,036.06 | 5,036.06 | - |
| Dec 16, 2022 | 5,046.00 | 5,046.00 | 5,046.00 | 5,046.00 | 5,046.00 | - |
| Dec 15, 2022 | 5,098.61 | 5,098.61 | 5,098.61 | 5,098.61 | 5,098.61 | - |
| Dec 14, 2022 | 5,216.58 | 5,216.58 | 5,216.58 | 5,216.58 | 5,216.58 | - |
| Dec 13, 2022 | 5,194.02 | 5,194.02 | 5,194.02 | 5,194.02 | 5,194.02 | - |
| Dec 12, 2022 | 5,126.23 | 5,126.23 | 5,126.23 | 5,126.23 | 5,126.23 | - |
| Dec 09, 2022 | - | - | - | - | - | - |
| Dec 08, 2022 | 5,065.43 | 5,065.43 | 5,065.43 | 5,065.43 | 5,065.43 | - |
| Dec 07, 2022 | 5,061.04 | 5,061.04 | 5,061.04 | 5,061.04 | 5,061.04 | - |
| Dec 06, 2022 | 5,100.88 | 5,100.88 | 5,100.88 | 5,100.88 | 5,100.88 | - |
| Dec 05, 2022 | 5,176.12 | 5,176.12 | 5,176.12 | 5,176.12 | 5,176.12 | - |
| Dec 02, 2022 | 5,208.17 | 5,208.17 | 5,208.17 | 5,208.17 | 5,208.17 | - |
| Dec 01, 2022 | 5,179.70 | 5,179.70 | 5,179.70 | 5,179.70 | 5,179.70 | - |
| Nov 30, 2022 | 5,090.79 | 5,090.79 | 5,090.79 | 5,090.79 | 5,090.79 | - |
| Nov 29, 2022 | 5,083.45 | 5,083.45 | 5,083.45 | 5,083.45 | 5,083.45 | - |
| Nov 28, 2022 | 5,127.23 | 5,127.23 | 5,127.23 | 5,127.23 | 5,127.23 | - |
| Nov 25, 2022 | 5,214.82 | 5,214.82 | 5,214.82 | 5,214.82 | 5,214.82 | - |
| Nov 24, 2022 | 5,219.27 | 5,219.27 | 5,219.27 | 5,219.27 | 5,219.27 | - |
| Nov 23, 2022 | 5,170.16 | 5,170.16 | 5,170.16 | 5,170.16 | 5,170.16 | - |
| Nov 22, 2022 | 5,123.02 | 5,123.02 | 5,123.02 | 5,123.02 | 5,123.02 | - |
| Nov 21, 2022 | 5,118.14 | 5,118.14 | 5,118.14 | 5,118.14 | 5,118.14 | - |
| Nov 18, 2022 | 5,102.02 | 5,102.02 | 5,102.02 | 5,102.02 | 5,102.02 | - |
| Nov 17, 2022 | 5,064.71 | 5,064.71 | 5,064.71 | 5,064.71 | 5,064.71 | - |
| Nov 16, 2022 | 5,065.24 | 5,065.24 | 5,065.24 | 5,065.24 | 5,065.24 | - |
| Nov 15, 2022 | 5,183.72 | 5,183.72 | 5,183.72 | 5,183.72 | 5,183.72 | - |
| Nov 14, 2022 | 5,191.62 | 5,191.62 | 5,191.62 | 5,191.62 | 5,191.62 | - |
| Nov 11, 2022 | 5,249.72 | 5,249.72 | 5,249.72 | 5,249.72 | 5,249.72 | - |
| Nov 10, 2022 | 5,177.03 | 5,177.03 | 5,177.03 | 5,177.03 | 5,177.03 | - |
| Nov 09, 2022 | 4,994.73 | 4,994.73 | 4,994.73 | 4,994.73 | 4,994.73 | - |
| Nov 08, 2022 | 4,966.75 | 4,966.75 | 4,966.75 | 4,966.75 | 4,966.75 | - |
| Nov 07, 2022 | 4,883.23 | 4,883.23 | 4,883.23 | 4,883.23 | 4,883.23 | - |
| Nov 04, 2022 | 4,828.28 | 4,828.28 | 4,828.28 | 4,828.28 | 4,828.28 | - |
| Nov 03, 2022 | 4,748.21 | 4,748.21 | 4,748.21 | 4,748.21 | 4,748.21 | - |
| Nov 02, 2022 | 4,822.94 | 4,822.94 | 4,822.94 | 4,822.94 | 4,822.94 | - |
| Nov 01, 2022 | - | - | - | - | - | - |
| Oct 31, 2022 | 4,825.48 | 4,825.48 | 4,825.48 | 4,825.48 | 4,825.48 | - |
| Oct 28, 2022 | 4,842.29 | 4,842.29 | 4,842.29 | 4,842.29 | 4,842.29 | - |
| Oct 27, 2022 | 4,867.90 | 4,867.90 | 4,867.90 | 4,867.90 | 4,867.90 | - |
| Oct 26, 2022 | 4,911.20 | 4,911.20 | 4,911.20 | 4,911.20 | 4,911.20 | - |
| Oct 25, 2022 | 4,861.57 | 4,861.57 | 4,861.57 | 4,861.57 | 4,861.57 | - |
| Oct 24, 2022 | 4,764.74 | 4,764.74 | 4,764.74 | 4,764.74 | 4,764.74 | - |
| Oct 21, 2022 | 4,685.18 | 4,685.18 | 4,685.18 | 4,685.18 | 4,685.18 | - |
| Oct 20, 2022 | 4,720.12 | 4,720.12 | 4,720.12 | 4,720.12 | 4,720.12 | - |
| Oct 19, 2022 | 4,683.27 | 4,683.27 | 4,683.27 | 4,683.27 | 4,683.27 | - |
| Oct 18, 2022 | 4,739.36 | 4,739.36 | 4,739.36 | 4,739.36 | 4,739.36 | - |
| Oct 17, 2022 | 4,652.85 | 4,652.85 | 4,652.85 | 4,652.85 | 4,652.85 | - |
| Oct 14, 2022 | 4,567.39 | 4,567.39 | 4,567.39 | 4,567.39 | 4,567.39 | - |
| Oct 13, 2022 | 4,552.18 | 4,552.18 | 4,552.18 | 4,552.18 | 4,552.18 | - |
| Oct 12, 2022 | 4,518.77 | 4,518.77 | 4,518.77 | 4,518.77 | 4,518.77 | - |
| Oct 11, 2022 | 4,534.04 | 4,534.04 | 4,534.04 | 4,534.04 | 4,534.04 | - |
| Oct 10, 2022 | 4,572.43 | 4,572.43 | 4,572.43 | 4,572.43 | 4,572.43 | - |
| Oct 07, 2022 | 4,612.35 | 4,612.35 | 4,612.35 | 4,612.35 | 4,612.35 | - |
| Oct 06, 2022 | 4,699.42 | 4,699.42 | 4,699.42 | 4,699.42 | 4,699.42 | - |
| Oct 05, 2022 | 4,717.65 | 4,717.65 | 4,717.65 | 4,717.65 | 4,717.65 | - |
| Oct 04, 2022 | 4,756.03 | 4,756.03 | 4,756.03 | 4,756.03 | 4,756.03 | - |
| Oct 03, 2022 | 4,615.43 | 4,615.43 | 4,615.43 | 4,615.43 | 4,615.43 | - |
| Sep 30, 2022 | 4,604.72 | 4,604.72 | 4,604.72 | 4,604.72 | 4,604.72 | - |
| Sep 29, 2022 | 4,500.50 | 4,500.50 | 4,500.50 | 4,500.50 | 4,500.50 | - |
| Sep 28, 2022 | 4,592.49 | 4,592.49 | 4,592.49 | 4,592.49 | 4,592.49 | - |
| Sep 27, 2022 | 4,605.31 | 4,605.31 | 4,605.31 | 4,605.31 | 4,605.31 | - |
| Sep 26, 2022 | 4,579.28 | 4,579.28 | 4,579.28 | 4,579.28 | 4,579.28 | - |
| Sep 23, 2022 | 4,581.34 | 4,581.34 | 4,581.34 | 4,581.34 | 4,581.34 | - |
| Sep 22, 2022 | 4,676.77 | 4,676.77 | 4,676.77 | 4,676.77 | 4,676.77 | - |
| Sep 21, 2022 | 4,779.58 | 4,779.58 | 4,779.58 | 4,779.58 | 4,779.58 | - |
| Sep 20, 2022 | 4,774.70 | 4,774.70 | 4,774.70 | 4,774.70 | 4,774.70 | - |
| Sep 19, 2022 | 4,795.88 | 4,795.88 | 4,795.88 | 4,795.88 | 4,795.88 | - |
| Sep 16, 2022 | 4,816.63 | 4,816.63 | 4,816.63 | 4,816.63 | 4,816.63 | - |
| Sep 15, 2022 | 4,841.74 | 4,841.74 | 4,841.74 | 4,841.74 | 4,841.74 | - |
| Sep 14, 2022 | 4,889.48 | 4,889.48 | 4,889.48 | 4,889.48 | 4,889.48 | - |
| Sep 13, 2022 | 4,935.25 | 4,935.25 | 4,935.25 | 4,935.25 | 4,935.25 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
