Advertisement
Advertisement
U.S. markets open in 1 hour 5 minutes
Advertisement
Advertisement
Advertisement
Advertisement

AWi Aktien Schweiz Small & Mid Cap (0P00008ETX.SW)

Swiss - Swiss Delayed Price. Currency in CHF
5,586.33+1.35 (+0.02%)
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
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 2023------
Jan 31, 2023------
Jan 30, 20235,586.335,586.335,586.335,586.335,586.33-
Jan 27, 20235,584.985,584.985,584.985,584.985,584.98-
Jan 26, 20235,547.665,547.665,547.665,547.665,547.66-
Jan 25, 20235,503.975,503.975,503.975,503.975,503.97-
Jan 24, 20235,582.655,582.655,582.655,582.655,582.65-
Jan 23, 20235,569.915,569.915,569.915,569.915,569.91-
Jan 20, 20235,485.005,485.005,485.005,485.005,485.00-
Jan 19, 20235,416.725,416.725,416.725,416.725,416.72-
Jan 18, 20235,494.905,494.905,494.905,494.905,494.90-
Jan 17, 20235,495.925,495.925,495.925,495.925,495.92-
Jan 16, 20235,522.505,522.505,522.505,522.505,522.50-
Jan 13, 2023------
Jan 12, 20235,398.315,398.315,398.315,398.315,398.31-
Jan 11, 20235,377.225,377.225,377.225,377.225,377.22-
Jan 10, 20235,352.195,352.195,352.195,352.195,352.19-
Jan 09, 20235,395.975,395.975,395.975,395.975,395.97-
Jan 06, 20235,318.435,318.435,318.435,318.435,318.43-
Jan 05, 20235,273.745,273.745,273.745,273.745,273.74-
Jan 04, 20235,270.835,270.835,270.835,270.835,270.83-
Jan 03, 20235,197.645,197.645,197.645,197.645,197.64-
Dec 30, 20225,062.195,062.195,062.195,062.195,062.19-
Dec 29, 20225,132.515,132.515,132.515,132.515,132.51-
Dec 28, 20225,077.015,077.015,077.015,077.015,077.01-
Dec 27, 20225,093.265,093.265,093.265,093.265,093.26-
Dec 23, 20225,087.995,087.995,087.995,087.995,087.99-
Dec 22, 20225,058.545,058.545,058.545,058.545,058.54-
Dec 21, 20225,085.615,085.615,085.615,085.615,085.61-
Dec 20, 20224,983.934,983.934,983.934,983.934,983.93-
Dec 19, 20225,036.065,036.065,036.065,036.065,036.06-
Dec 16, 20225,046.005,046.005,046.005,046.005,046.00-
Dec 15, 20225,098.615,098.615,098.615,098.615,098.61-
Dec 14, 20225,216.585,216.585,216.585,216.585,216.58-
Dec 13, 20225,194.025,194.025,194.025,194.025,194.02-
Dec 12, 20225,126.235,126.235,126.235,126.235,126.23-
Dec 09, 2022------
Dec 08, 20225,065.435,065.435,065.435,065.435,065.43-
Dec 07, 20225,061.045,061.045,061.045,061.045,061.04-
Dec 06, 20225,100.885,100.885,100.885,100.885,100.88-
Dec 05, 20225,176.125,176.125,176.125,176.125,176.12-
Dec 02, 20225,208.175,208.175,208.175,208.175,208.17-
Dec 01, 20225,179.705,179.705,179.705,179.705,179.70-
Nov 30, 20225,090.795,090.795,090.795,090.795,090.79-
Nov 29, 20225,083.455,083.455,083.455,083.455,083.45-
Nov 28, 20225,127.235,127.235,127.235,127.235,127.23-
Nov 25, 20225,214.825,214.825,214.825,214.825,214.82-
Nov 24, 20225,219.275,219.275,219.275,219.275,219.27-
Nov 23, 20225,170.165,170.165,170.165,170.165,170.16-
Nov 22, 20225,123.025,123.025,123.025,123.025,123.02-
Nov 21, 20225,118.145,118.145,118.145,118.145,118.14-
Nov 18, 20225,102.025,102.025,102.025,102.025,102.02-
Nov 17, 20225,064.715,064.715,064.715,064.715,064.71-
Nov 16, 20225,065.245,065.245,065.245,065.245,065.24-
Nov 15, 20225,183.725,183.725,183.725,183.725,183.72-
Nov 14, 20225,191.625,191.625,191.625,191.625,191.62-
Nov 11, 20225,249.725,249.725,249.725,249.725,249.72-
Nov 10, 20225,177.035,177.035,177.035,177.035,177.03-
Nov 09, 20224,994.734,994.734,994.734,994.734,994.73-
Nov 08, 20224,966.754,966.754,966.754,966.754,966.75-
Nov 07, 20224,883.234,883.234,883.234,883.234,883.23-
Nov 04, 20224,828.284,828.284,828.284,828.284,828.28-
Nov 03, 20224,748.214,748.214,748.214,748.214,748.21-
Nov 02, 20224,822.944,822.944,822.944,822.944,822.94-
Nov 01, 2022------
Oct 31, 20224,825.484,825.484,825.484,825.484,825.48-
Oct 28, 20224,842.294,842.294,842.294,842.294,842.29-
Oct 27, 20224,867.904,867.904,867.904,867.904,867.90-
Oct 26, 20224,911.204,911.204,911.204,911.204,911.20-
Oct 25, 20224,861.574,861.574,861.574,861.574,861.57-
Oct 24, 20224,764.744,764.744,764.744,764.744,764.74-
Oct 21, 20224,685.184,685.184,685.184,685.184,685.18-
Oct 20, 20224,720.124,720.124,720.124,720.124,720.12-
Oct 19, 20224,683.274,683.274,683.274,683.274,683.27-
Oct 18, 20224,739.364,739.364,739.364,739.364,739.36-
Oct 17, 20224,652.854,652.854,652.854,652.854,652.85-
Oct 14, 20224,567.394,567.394,567.394,567.394,567.39-
Oct 13, 20224,552.184,552.184,552.184,552.184,552.18-
Oct 12, 20224,518.774,518.774,518.774,518.774,518.77-
Oct 11, 20224,534.044,534.044,534.044,534.044,534.04-
Oct 10, 20224,572.434,572.434,572.434,572.434,572.43-
Oct 07, 20224,612.354,612.354,612.354,612.354,612.35-
Oct 06, 20224,699.424,699.424,699.424,699.424,699.42-
Oct 05, 20224,717.654,717.654,717.654,717.654,717.65-
Oct 04, 20224,756.034,756.034,756.034,756.034,756.03-
Oct 03, 20224,615.434,615.434,615.434,615.434,615.43-
Sep 30, 20224,604.724,604.724,604.724,604.724,604.72-
Sep 29, 20224,500.504,500.504,500.504,500.504,500.50-
Sep 28, 20224,592.494,592.494,592.494,592.494,592.49-
Sep 27, 20224,605.314,605.314,605.314,605.314,605.31-
Sep 26, 20224,579.284,579.284,579.284,579.284,579.28-
Sep 23, 20224,581.344,581.344,581.344,581.344,581.34-
Sep 22, 20224,676.774,676.774,676.774,676.774,676.77-
Sep 21, 20224,779.584,779.584,779.584,779.584,779.58-
Sep 20, 20224,774.704,774.704,774.704,774.704,774.70-
Sep 19, 20224,795.884,795.884,795.884,795.884,795.88-
Sep 16, 20224,816.634,816.634,816.634,816.634,816.63-
Sep 15, 20224,841.744,841.744,841.744,841.744,841.74-
Sep 14, 20224,889.484,889.484,889.484,889.484,889.48-
Sep 13, 20224,935.254,935.254,935.254,935.254,935.25-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement