Advertisement
Advertisement
DNCA Invest Eurose Class B shares CHF (0P0000Y4N4.SW)
Swiss - Swiss Delayed Price. Currency in CHF
Follow
At close: 10:00PM CEST
Advertisement
Advertisement
Time Period:
Apr 02, 2022 - Apr 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 31, 2023 | - | - | - | - | - | - |
| Mar 30, 2023 | - | - | - | - | - | - |
| Mar 29, 2023 | 102.55 | 102.55 | 102.55 | 102.55 | 102.55 | - |
| Mar 28, 2023 | 102.11 | 102.11 | 102.11 | 102.11 | 102.11 | - |
| Mar 27, 2023 | 101.14 | 101.14 | 101.14 | 101.14 | 101.14 | - |
| Mar 24, 2023 | 100.97 | 100.97 | 100.97 | 100.97 | 100.97 | - |
| Mar 23, 2023 | 102.28 | 102.28 | 102.28 | 102.28 | 102.28 | - |
| Mar 22, 2023 | 102.65 | 102.65 | 102.65 | 102.65 | 102.65 | - |
| Mar 21, 2023 | 102.08 | 102.08 | 102.08 | 102.08 | 102.08 | - |
| Mar 20, 2023 | 101.45 | 101.45 | 101.45 | 101.45 | 101.45 | - |
| Mar 17, 2023 | 100.99 | 100.99 | 100.99 | 100.99 | 100.99 | - |
| Mar 16, 2023 | 100.98 | 100.98 | 100.98 | 100.98 | 100.98 | - |
| Mar 15, 2023 | 100.57 | 100.57 | 100.57 | 100.57 | 100.57 | - |
| Mar 14, 2023 | 101.45 | 101.45 | 101.45 | 101.45 | 101.45 | - |
| Mar 13, 2023 | 100.90 | 100.90 | 100.90 | 100.90 | 100.90 | - |
| Mar 10, 2023 | - | - | - | - | - | - |
| Mar 09, 2023 | 103.65 | 103.65 | 103.65 | 103.65 | 103.65 | - |
| Mar 08, 2023 | 103.79 | 103.79 | 103.79 | 103.79 | 103.79 | - |
| Mar 07, 2023 | 104.03 | 104.03 | 104.03 | 104.03 | 104.03 | - |
| Mar 06, 2023 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | - |
| Mar 03, 2023 | 104.26 | 104.26 | 104.26 | 104.26 | 104.26 | - |
| Mar 02, 2023 | 104.22 | 104.22 | 104.22 | 104.22 | 104.22 | - |
| Mar 01, 2023 | 104.67 | 104.67 | 104.67 | 104.67 | 104.67 | - |
| Feb 28, 2023 | - | - | - | - | - | - |
| Feb 27, 2023 | 103.89 | 103.89 | 103.89 | 103.89 | 103.89 | - |
| Feb 24, 2023 | 103.53 | 103.53 | 103.53 | 103.53 | 103.53 | - |
| Feb 23, 2023 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | - |
| Feb 22, 2023 | 102.91 | 102.91 | 102.91 | 102.91 | 102.91 | - |
| Feb 21, 2023 | 103.15 | 103.15 | 103.15 | 103.15 | 103.15 | - |
| Feb 20, 2023 | 103.27 | 103.27 | 103.27 | 103.27 | 103.27 | - |
| Feb 17, 2023 | 103.57 | 103.57 | 103.57 | 103.57 | 103.57 | - |
| Feb 16, 2023 | 103.54 | 103.54 | 103.54 | 103.54 | 103.54 | - |
| Feb 15, 2023 | 103.08 | 103.08 | 103.08 | 103.08 | 103.08 | - |
| Feb 14, 2023 | 103.12 | 103.12 | 103.12 | 103.12 | 103.12 | - |
| Feb 13, 2023 | 102.65 | 102.65 | 102.65 | 102.65 | 102.65 | - |
| Feb 10, 2023 | 102.69 | 102.69 | 102.69 | 102.69 | 102.69 | - |
| Feb 09, 2023 | 102.97 | 102.97 | 102.97 | 102.97 | 102.97 | - |
| Feb 08, 2023 | 102.45 | 102.45 | 102.45 | 102.45 | 102.45 | - |
| Feb 07, 2023 | 102.72 | 102.72 | 102.72 | 102.72 | 102.72 | - |
| Feb 06, 2023 | 103.14 | 103.14 | 103.14 | 103.14 | 103.14 | - |
| Feb 03, 2023 | 104.12 | 104.12 | 104.12 | 104.12 | 104.12 | - |
| Feb 02, 2023 | 103.41 | 103.41 | 103.41 | 103.41 | 103.41 | - |
| Feb 01, 2023 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | - |
| Jan 31, 2023 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | - |
| Jan 30, 2023 | 103.57 | 103.57 | 103.57 | 103.57 | 103.57 | - |
| Jan 27, 2023 | 103.54 | 103.54 | 103.54 | 103.54 | 103.54 | - |
| Jan 26, 2023 | 103.26 | 103.26 | 103.26 | 103.26 | 103.26 | - |
| Jan 25, 2023 | 103.06 | 103.06 | 103.06 | 103.06 | 103.06 | - |
| Jan 24, 2023 | 103.27 | 103.27 | 103.27 | 103.27 | 103.27 | - |
| Jan 23, 2023 | 103.08 | 103.08 | 103.08 | 103.08 | 103.08 | - |
| Jan 20, 2023 | 102.63 | 102.63 | 102.63 | 102.63 | 102.63 | - |
| Jan 19, 2023 | 101.62 | 101.62 | 101.62 | 101.62 | 101.62 | - |
| Jan 18, 2023 | 101.79 | 101.79 | 101.79 | 101.79 | 101.79 | - |
| Jan 17, 2023 | 102.18 | 102.18 | 102.18 | 102.18 | 102.18 | - |
| Jan 16, 2023 | 102.82 | 102.82 | 102.82 | 102.82 | 102.82 | - |
| Jan 13, 2023 | - | - | - | - | - | - |
| Jan 12, 2023 | 103.11 | 103.11 | 103.11 | 103.11 | 103.11 | - |
| Jan 11, 2023 | 102.11 | 102.11 | 102.11 | 102.11 | 102.11 | - |
| Jan 10, 2023 | 101.06 | 101.06 | 101.06 | 101.06 | 101.06 | - |
| Jan 09, 2023 | 101.04 | 101.04 | 101.04 | 101.04 | 101.04 | - |
| Jan 06, 2023 | 100.79 | 100.79 | 100.79 | 100.79 | 100.79 | - |
| Jan 05, 2023 | 100.25 | 100.25 | 100.25 | 100.25 | 100.25 | - |
| Jan 04, 2023 | 100.14 | 100.14 | 100.14 | 100.14 | 100.14 | - |
| Jan 03, 2023 | 100.08 | 100.08 | 100.08 | 100.08 | 100.08 | - |
| Dec 30, 2022 | 99.29 | 99.29 | 99.29 | 99.29 | 99.29 | - |
| Dec 29, 2022 | 99.34 | 99.34 | 99.34 | 99.34 | 99.34 | - |
| Dec 28, 2022 | 99.06 | 99.06 | 99.06 | 99.06 | 99.06 | - |
| Dec 27, 2022 | 99.68 | 99.68 | 99.68 | 99.68 | 99.68 | - |
| Dec 23, 2022 | 99.82 | 99.82 | 99.82 | 99.82 | 99.82 | - |
| Dec 22, 2022 | 99.26 | 99.26 | 99.26 | 99.26 | 99.26 | - |
| Dec 21, 2022 | 98.96 | 98.96 | 98.96 | 98.96 | 98.96 | - |
| Dec 20, 2022 | 98.53 | 98.53 | 98.53 | 98.53 | 98.53 | - |
| Dec 19, 2022 | 98.92 | 98.92 | 98.92 | 98.92 | 98.92 | - |
| Dec 16, 2022 | 99.02 | 99.02 | 99.02 | 99.02 | 99.02 | - |
| Dec 15, 2022 | 99.24 | 99.24 | 99.24 | 99.24 | 99.24 | - |
| Dec 14, 2022 | 99.62 | 99.62 | 99.62 | 99.62 | 99.62 | - |
| Dec 13, 2022 | 99.76 | 99.76 | 99.76 | 99.76 | 99.76 | - |
| Dec 12, 2022 | 99.31 | 99.31 | 99.31 | 99.31 | 99.31 | - |
| Dec 09, 2022 | - | - | - | - | - | - |
| Dec 08, 2022 | 99.49 | 99.49 | 99.49 | 99.49 | 99.49 | - |
| Dec 07, 2022 | 99.71 | 99.71 | 99.71 | 99.71 | 99.71 | - |
| Dec 06, 2022 | 99.71 | 99.71 | 99.71 | 99.71 | 99.71 | - |
| Dec 05, 2022 | 99.90 | 99.90 | 99.90 | 99.90 | 99.90 | - |
| Dec 02, 2022 | 99.76 | 99.76 | 99.76 | 99.76 | 99.76 | - |
| Dec 01, 2022 | 99.58 | 99.58 | 99.58 | 99.58 | 99.58 | - |
| Nov 30, 2022 | 98.92 | 98.92 | 98.92 | 98.92 | 98.92 | - |
| Nov 29, 2022 | 99.27 | 99.27 | 99.27 | 99.27 | 99.27 | - |
| Nov 28, 2022 | 99.05 | 99.05 | 99.05 | 99.05 | 99.05 | - |
| Nov 25, 2022 | 99.46 | 99.46 | 99.46 | 99.46 | 99.46 | - |
| Nov 24, 2022 | 99.16 | 99.16 | 99.16 | 99.16 | 99.16 | - |
| Nov 23, 2022 | 98.53 | 98.53 | 98.53 | 98.53 | 98.53 | - |
| Nov 22, 2022 | 98.54 | 98.54 | 98.54 | 98.54 | 98.54 | - |
| Nov 21, 2022 | 98.22 | 98.22 | 98.22 | 98.22 | 98.22 | - |
| Nov 18, 2022 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | - |
| Nov 17, 2022 | 98.51 | 98.51 | 98.51 | 98.51 | 98.51 | - |
| Nov 16, 2022 | 98.25 | 98.25 | 98.25 | 98.25 | 98.25 | - |
| Nov 15, 2022 | 98.42 | 98.42 | 98.42 | 98.42 | 98.42 | - |
| Nov 14, 2022 | 97.58 | 97.58 | 97.58 | 97.58 | 97.58 | - |
| Nov 11, 2022 | 97.36 | 97.36 | 97.36 | 97.36 | 97.36 | - |
| Nov 10, 2022 | 98.22 | 98.22 | 98.22 | 98.22 | 98.22 | - |
| *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.
