Advertisement
Advertisement
U.S. markets open in 7 hours 13 minutes
S&P Futures
4,068.50 -15.75 (-0.39%) Dow Futures
33,937.00 -109.00 (-0.32%) Nasdaq Futures
12,166.00 -56.25 (-0.46%) Russell 2000 Futures
1,911.30 -8.20 (-0.43%) Crude Oil
79.10 -0.58 (-0.73%) Gold
1,946.90 +1.30 (+0.07%)
DSC Equity Fund - Industrials (Ausland) A (0P00016ZR1.SW)
Swiss - Swiss Delayed Price. Currency in CHF
Follow
At close: 09:00PM CET
Advertisement
Advertisement
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 27, 2023 | 193.33 | 193.33 | 193.33 | 193.33 | 193.33 | - |
| Jan 26, 2023 | 192.91 | 192.91 | 192.91 | 192.91 | 192.91 | - |
| Jan 25, 2023 | 194.30 | 194.30 | 194.30 | 194.30 | 194.30 | - |
| Jan 24, 2023 | 193.43 | 193.43 | 193.43 | 193.43 | 193.43 | - |
| Jan 23, 2023 | 191.20 | 191.20 | 191.20 | 191.20 | 191.20 | - |
| Jan 20, 2023 | 188.03 | 188.03 | 188.03 | 188.03 | 188.03 | - |
| Jan 19, 2023 | 191.03 | 191.03 | 191.03 | 191.03 | 191.03 | - |
| Jan 18, 2023 | 192.72 | 192.72 | 192.72 | 192.72 | 192.72 | - |
| Jan 17, 2023 | 194.61 | 194.61 | 194.61 | 194.61 | 194.61 | - |
| Jan 16, 2023 | - | - | - | - | - | - |
| Jan 13, 2023 | 193.69 | 193.69 | 193.69 | 193.69 | 193.69 | - |
| Jan 12, 2023 | 193.20 | 193.20 | 193.20 | 193.20 | 193.20 | - |
| Jan 11, 2023 | 190.23 | 190.23 | 190.23 | 190.23 | 190.23 | - |
| Jan 10, 2023 | 190.43 | 190.43 | 190.43 | 190.43 | 190.43 | - |
| Jan 09, 2023 | 191.11 | 191.11 | 191.11 | 191.11 | 191.11 | - |
| Jan 06, 2023 | - | - | - | - | - | - |
| Jan 05, 2023 | 188.73 | 188.73 | 188.73 | 188.73 | 188.73 | - |
| Jan 04, 2023 | 187.63 | 187.63 | 187.63 | 187.63 | 187.63 | - |
| Jan 03, 2023 | 184.32 | 184.32 | 184.32 | 184.32 | 184.32 | - |
| Dec 30, 2022 | 184.77 | 184.77 | 184.77 | 184.77 | 184.77 | - |
| Dec 29, 2022 | 183.67 | 183.67 | 183.67 | 183.67 | 183.67 | - |
| Dec 28, 2022 | 185.36 | 185.36 | 185.36 | 185.36 | 185.36 | - |
| Dec 27, 2022 | 185.27 | 185.27 | 185.27 | 185.27 | 185.27 | - |
| Dec 23, 2022 | 183.98 | 183.98 | 183.98 | 183.98 | 183.98 | - |
| Dec 22, 2022 | 185.66 | 185.66 | 185.66 | 185.66 | 185.66 | - |
| Dec 21, 2022 | 183.43 | 183.43 | 183.43 | 183.43 | 183.43 | - |
| Dec 20, 2022 | 185.02 | 185.02 | 185.02 | 185.02 | 185.02 | - |
| Dec 19, 2022 | 185.64 | 185.64 | 185.64 | 185.64 | 185.64 | - |
| Dec 16, 2022 | 186.87 | 186.87 | 186.87 | 186.87 | 186.87 | - |
| Dec 15, 2022 | 190.39 | 190.39 | 190.39 | 190.39 | 190.39 | - |
| Dec 14, 2022 | 191.33 | 191.33 | 191.33 | 191.33 | 191.33 | - |
| Dec 13, 2022 | 190.88 | 190.88 | 190.88 | 190.88 | 190.88 | - |
| Dec 12, 2022 | - | - | - | - | - | - |
| Dec 09, 2022 | 189.36 | 189.36 | 189.36 | 189.36 | 189.36 | - |
| Dec 08, 2022 | - | - | - | - | - | - |
| Dec 07, 2022 | 189.76 | 189.76 | 189.76 | 189.76 | 189.76 | - |
| Dec 06, 2022 | 191.91 | 191.91 | 191.91 | 191.91 | 191.91 | - |
| Dec 05, 2022 | 194.23 | 194.23 | 194.23 | 194.23 | 194.23 | - |
| Dec 02, 2022 | 193.18 | 193.18 | 193.18 | 193.18 | 193.18 | - |
| Dec 01, 2022 | 193.47 | 193.47 | 193.47 | 193.47 | 193.47 | - |
| Nov 30, 2022 | 191.82 | 191.82 | 191.82 | 191.82 | 191.82 | - |
| Nov 29, 2022 | 191.34 | 191.34 | 191.34 | 191.34 | 191.34 | - |
| Nov 28, 2022 | 193.69 | 193.69 | 193.69 | 193.69 | 193.69 | - |
| Nov 25, 2022 | 192.80 | 192.80 | 192.80 | 192.80 | 192.80 | - |
| Nov 24, 2022 | 191.63 | 191.63 | 191.63 | 191.63 | 191.63 | - |
| Nov 23, 2022 | 191.98 | 191.98 | 191.98 | 191.98 | 191.98 | - |
| Nov 22, 2022 | 191.91 | 191.91 | 191.91 | 191.91 | 191.91 | - |
| Nov 21, 2022 | 191.14 | 191.14 | 191.14 | 191.14 | 191.14 | - |
| Nov 18, 2022 | 190.34 | 190.34 | 190.34 | 190.34 | 190.34 | - |
| Nov 17, 2022 | 188.50 | 188.50 | 188.50 | 188.50 | 188.50 | - |
| Nov 16, 2022 | 190.42 | 190.42 | 190.42 | 190.42 | 190.42 | - |
| Nov 15, 2022 | 189.19 | 189.19 | 189.19 | 189.19 | 189.19 | - |
| Nov 14, 2022 | 190.38 | 190.38 | 190.38 | 190.38 | 190.38 | - |
| Nov 11, 2022 | 192.44 | 192.44 | 192.44 | 192.44 | 192.44 | - |
| Nov 10, 2022 | 187.36 | 187.36 | 187.36 | 187.36 | 187.36 | - |
| Nov 09, 2022 | 189.39 | 189.39 | 189.39 | 189.39 | 189.39 | - |
| Nov 08, 2022 | 187.62 | 187.62 | 187.62 | 187.62 | 187.62 | - |
| Nov 07, 2022 | 186.43 | 186.43 | 186.43 | 186.43 | 186.43 | - |
| Nov 04, 2022 | 185.76 | 185.76 | 185.76 | 185.76 | 185.76 | - |
| Nov 03, 2022 | 184.64 | 184.64 | 184.64 | 184.64 | 184.64 | - |
| Nov 02, 2022 | 186.61 | 186.61 | 186.61 | 186.61 | 186.61 | - |
| Nov 01, 2022 | - | - | - | - | - | - |
| Oct 31, 2022 | 186.46 | 186.46 | 186.46 | 186.46 | 186.46 | - |
| Oct 28, 2022 | 183.85 | 183.85 | 183.85 | 183.85 | 183.85 | - |
| Oct 27, 2022 | 183.31 | 183.31 | 183.31 | 183.31 | 183.31 | - |
| Oct 26, 2022 | - | - | - | - | - | - |
| Oct 25, 2022 | 180.15 | 180.15 | 180.15 | 180.15 | 180.15 | - |
| Oct 24, 2022 | 178.85 | 178.85 | 178.85 | 178.85 | 178.85 | - |
| Oct 21, 2022 | 177.54 | 177.54 | 177.54 | 177.54 | 177.54 | - |
| Oct 20, 2022 | 178.81 | 178.81 | 178.81 | 178.81 | 178.81 | - |
| Oct 19, 2022 | 178.77 | 178.77 | 178.77 | 178.77 | 178.77 | - |
| Oct 18, 2022 | 175.28 | 175.28 | 175.28 | 175.28 | 175.28 | - |
| Oct 17, 2022 | 172.42 | 172.42 | 172.42 | 172.42 | 172.42 | - |
| Oct 14, 2022 | 174.35 | 174.35 | 174.35 | 174.35 | 174.35 | - |
| Oct 13, 2022 | 171.41 | 171.41 | 171.41 | 171.41 | 171.41 | - |
| Oct 12, 2022 | 172.82 | 172.82 | 172.82 | 172.82 | 172.82 | - |
| Oct 11, 2022 | 173.87 | 173.87 | 173.87 | 173.87 | 173.87 | - |
| Oct 10, 2022 | 172.81 | 172.81 | 172.81 | 172.81 | 172.81 | - |
| Oct 07, 2022 | 175.79 | 175.79 | 175.79 | 175.79 | 175.79 | - |
| Oct 06, 2022 | 176.97 | 176.97 | 176.97 | 176.97 | 176.97 | - |
| Oct 05, 2022 | 178.01 | 178.01 | 178.01 | 178.01 | 178.01 | - |
| Oct 04, 2022 | 173.43 | 173.43 | 173.43 | 173.43 | 173.43 | - |
| Oct 03, 2022 | 169.79 | 169.79 | 169.79 | 169.79 | 169.79 | - |
| Sep 30, 2022 | - | - | - | - | - | - |
| Sep 29, 2022 | 172.03 | 172.03 | 172.03 | 172.03 | 172.03 | - |
| Sep 28, 2022 | 171.52 | 171.52 | 171.52 | 171.52 | 171.52 | - |
| Sep 27, 2022 | 172.60 | 172.60 | 172.60 | 172.60 | 172.60 | - |
| Sep 26, 2022 | 172.86 | 172.86 | 172.86 | 172.86 | 172.86 | - |
| Sep 23, 2022 | 176.17 | 176.17 | 176.17 | 176.17 | 176.17 | - |
| Sep 22, 2022 | 177.07 | 177.07 | 177.07 | 177.07 | 177.07 | - |
| Sep 21, 2022 | 178.32 | 178.32 | 178.32 | 178.32 | 178.32 | - |
| Sep 20, 2022 | 179.90 | 179.90 | 179.90 | 179.90 | 179.90 | - |
| Sep 19, 2022 | 178.96 | 178.96 | 178.96 | 178.96 | 178.96 | - |
| Sep 16, 2022 | 181.05 | 181.05 | 181.05 | 181.05 | 181.05 | - |
| Sep 15, 2022 | 182.29 | 182.29 | 182.29 | 182.29 | 182.29 | - |
| Sep 14, 2022 | 184.56 | 184.56 | 184.56 | 184.56 | 184.56 | - |
| Sep 13, 2022 | 187.86 | 187.86 | 187.86 | 187.86 | 187.86 | - |
| Sep 12, 2022 | 187.46 | 187.46 | 187.46 | 187.46 | 187.46 | - |
| Sep 09, 2022 | 186.95 | 186.95 | 186.95 | 186.95 | 186.95 | - |
| Sep 08, 2022 | 187.69 | 187.69 | 187.69 | 187.69 | 187.69 | - |
| *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.
