Advertisement
Advertisement
U.S. markets open in 8 hours 10 minutes
S&P Futures
4,364.25 -14.50 (-0.33%) Dow Futures
34,177.00 -96.00 (-0.28%) Nasdaq Futures
14,874.75 -60.50 (-0.41%) Russell 2000 Futures
1,793.20 -7.70 (-0.43%) Crude Oil
89.34 -0.34 (-0.38%) Gold
1,933.20 -3.40 (-0.18%)
eGO (ecamos Global Opportunities) UCITS Fund 1.5X (0P0001H0R7.SW)
Swiss - Swiss Delayed Price. Currency in CHF
Follow
At close: 10:00PM CEST
Advertisement
Advertisement
Time Period:
Sep 26, 2022 - Sep 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 25, 2023 | - | - | - | - | - | - |
| Sep 22, 2023 | 943.98 | 943.98 | 943.98 | 943.98 | 943.98 | - |
| Sep 21, 2023 | 945.43 | 945.43 | 945.43 | 945.43 | 945.43 | - |
| Sep 20, 2023 | 952.22 | 952.22 | 952.22 | 952.22 | 952.22 | - |
| Sep 19, 2023 | 957.40 | 957.40 | 957.40 | 957.40 | 957.40 | - |
| Sep 18, 2023 | 956.17 | 956.17 | 956.17 | 956.17 | 956.17 | - |
| Sep 15, 2023 | 957.18 | 957.18 | 957.18 | 957.18 | 957.18 | - |
| Sep 14, 2023 | 958.76 | 958.76 | 958.76 | 958.76 | 958.76 | - |
| Sep 13, 2023 | 955.85 | 955.85 | 955.85 | 955.85 | 955.85 | - |
| Sep 12, 2023 | 957.45 | 957.45 | 957.45 | 957.45 | 957.45 | - |
| Sep 11, 2023 | 957.24 | 957.24 | 957.24 | 957.24 | 957.24 | - |
| Sep 08, 2023 | 953.60 | 953.60 | 953.60 | 953.60 | 953.60 | - |
| Sep 07, 2023 | 952.01 | 952.01 | 952.01 | 952.01 | 952.01 | - |
| Sep 06, 2023 | 952.65 | 952.65 | 952.65 | 952.65 | 952.65 | - |
| Sep 05, 2023 | 952.81 | 952.81 | 952.81 | 952.81 | 952.81 | - |
| Sep 04, 2023 | 948.13 | 948.13 | 948.13 | 948.13 | 948.13 | - |
| Sep 01, 2023 | 950.94 | 950.94 | 950.94 | 950.94 | 950.94 | - |
| Aug 31, 2023 | 954.92 | 954.92 | 954.92 | 954.92 | 954.92 | - |
| Aug 30, 2023 | 946.90 | 946.90 | 946.90 | 946.90 | 946.90 | - |
| Aug 29, 2023 | 948.55 | 948.55 | 948.55 | 948.55 | 948.55 | - |
| Aug 28, 2023 | 935.55 | 935.55 | 935.55 | 935.55 | 935.55 | - |
| Aug 25, 2023 | 931.74 | 931.74 | 931.74 | 931.74 | 931.74 | - |
| Aug 24, 2023 | 921.88 | 921.88 | 921.88 | 921.88 | 921.88 | - |
| Aug 23, 2023 | 926.94 | 926.94 | 926.94 | 926.94 | 926.94 | - |
| Aug 22, 2023 | 923.28 | 923.28 | 923.28 | 923.28 | 923.28 | - |
| Aug 21, 2023 | 924.56 | 924.56 | 924.56 | 924.56 | 924.56 | - |
| Aug 18, 2023 | 921.17 | 921.17 | 921.17 | 921.17 | 921.17 | - |
| Aug 17, 2023 | 920.55 | 920.55 | 920.55 | 920.55 | 920.55 | - |
| Aug 16, 2023 | 927.72 | 927.72 | 927.72 | 927.72 | 927.72 | - |
| Aug 15, 2023 | 930.68 | 930.68 | 930.68 | 930.68 | 930.68 | - |
| Aug 14, 2023 | 942.45 | 942.45 | 942.45 | 942.45 | 942.45 | - |
| Aug 11, 2023 | - | - | - | - | - | - |
| Aug 10, 2023 | 942.82 | 942.82 | 942.82 | 942.82 | 942.82 | - |
| Aug 09, 2023 | 945.70 | 945.70 | 945.70 | 945.70 | 945.70 | - |
| Aug 08, 2023 | 945.86 | 945.86 | 945.86 | 945.86 | 945.86 | - |
| Aug 07, 2023 | - | - | - | - | - | - |
| Aug 04, 2023 | 943.06 | 943.06 | 943.06 | 943.06 | 943.06 | - |
| Aug 03, 2023 | 952.44 | 952.44 | 952.44 | 952.44 | 952.44 | - |
| Aug 02, 2023 | 960.03 | 960.03 | 960.03 | 960.03 | 960.03 | - |
| Jul 31, 2023 | 977.10 | 977.10 | 977.10 | 977.10 | 977.10 | - |
| Jul 28, 2023 | 978.69 | 978.69 | 978.69 | 978.69 | 978.69 | - |
| Jul 27, 2023 | 975.17 | 975.17 | 975.17 | 975.17 | 975.17 | - |
| Jul 26, 2023 | 991.77 | 991.77 | 991.77 | 991.77 | 991.77 | - |
| Jul 25, 2023 | 987.32 | 987.32 | 987.32 | 987.32 | 987.32 | - |
| Jul 24, 2023 | 983.53 | 983.53 | 983.53 | 983.53 | 983.53 | - |
| Jul 21, 2023 | 980.97 | 980.97 | 980.97 | 980.97 | 980.97 | - |
| Jul 20, 2023 | 976.00 | 976.00 | 976.00 | 976.00 | 976.00 | - |
| Jul 19, 2023 | 986.16 | 986.16 | 986.16 | 986.16 | 986.16 | - |
| Jul 18, 2023 | 983.27 | 983.27 | 983.27 | 983.27 | 983.27 | - |
| Jul 17, 2023 | 978.52 | 978.52 | 978.52 | 978.52 | 978.52 | - |
| Jul 14, 2023 | 975.49 | 975.49 | 975.49 | 975.49 | 975.49 | - |
| Jul 13, 2023 | 976.90 | 976.90 | 976.90 | 976.90 | 976.90 | - |
| Jul 12, 2023 | 970.21 | 970.21 | 970.21 | 970.21 | 970.21 | - |
| Jul 11, 2023 | 959.81 | 959.81 | 959.81 | 959.81 | 959.81 | - |
| Jul 10, 2023 | 954.97 | 954.97 | 954.97 | 954.97 | 954.97 | - |
| Jul 07, 2023 | 951.30 | 951.30 | 951.30 | 951.30 | 951.30 | - |
| Jul 06, 2023 | 953.72 | 953.72 | 953.72 | 953.72 | 953.72 | - |
| Jul 05, 2023 | 965.16 | 965.16 | 965.16 | 965.16 | 965.16 | - |
| Jul 04, 2023 | 970.74 | 970.74 | 970.74 | 970.74 | 970.74 | - |
| Jul 03, 2023 | 971.26 | 971.26 | 971.26 | 971.26 | 971.26 | - |
| Jun 30, 2023 | 969.77 | 969.77 | 969.77 | 969.77 | 969.77 | - |
| Jun 29, 2023 | 962.97 | 962.97 | 962.97 | 962.97 | 962.97 | - |
| Jun 28, 2023 | 970.64 | 970.64 | 970.64 | 970.64 | 970.64 | - |
| Jun 27, 2023 | 968.71 | 968.71 | 968.71 | 968.71 | 968.71 | - |
| Jun 26, 2023 | 961.41 | 961.41 | 961.41 | 961.41 | 961.41 | - |
| Jun 23, 2023 | 961.32 | 961.32 | 961.32 | 961.32 | 961.32 | - |
| Jun 22, 2023 | 964.03 | 964.03 | 964.03 | 964.03 | 964.03 | - |
| Jun 21, 2023 | 964.05 | 964.05 | 964.05 | 964.05 | 964.05 | - |
| Jun 20, 2023 | 961.92 | 961.92 | 961.92 | 961.92 | 961.92 | - |
| Jun 19, 2023 | 963.22 | 963.22 | 963.22 | 963.22 | 963.22 | - |
| Jun 16, 2023 | 960.86 | 960.86 | 960.86 | 960.86 | 960.86 | - |
| Jun 15, 2023 | 963.54 | 963.54 | 963.54 | 963.54 | 963.54 | - |
| Jun 14, 2023 | 956.28 | 956.28 | 956.28 | 956.28 | 956.28 | - |
| Jun 13, 2023 | 950.84 | 950.84 | 950.84 | 950.84 | 950.84 | - |
| Jun 12, 2023 | 941.28 | 941.28 | 941.28 | 941.28 | 941.28 | - |
| Jun 09, 2023 | 938.46 | 938.46 | 938.46 | 938.46 | 938.46 | - |
| Jun 08, 2023 | 940.15 | 940.15 | 940.15 | 940.15 | 940.15 | - |
| Jun 07, 2023 | 941.25 | 941.25 | 941.25 | 941.25 | 941.25 | - |
| Jun 06, 2023 | 961.28 | 961.28 | 961.28 | 961.28 | 961.28 | - |
| Jun 05, 2023 | - | - | - | - | - | - |
| Jun 02, 2023 | 957.09 | 957.09 | 957.09 | 957.09 | 957.09 | - |
| Jun 01, 2023 | 953.54 | 953.54 | 953.54 | 953.54 | 953.54 | - |
| May 31, 2023 | 935.24 | 935.24 | 935.24 | 935.24 | 935.24 | - |
| May 30, 2023 | 924.50 | 924.50 | 924.50 | 924.50 | 924.50 | - |
| May 26, 2023 | 924.45 | 924.45 | 924.45 | 924.45 | 924.45 | - |
| May 25, 2023 | 912.09 | 912.09 | 912.09 | 912.09 | 912.09 | - |
| May 24, 2023 | 906.21 | 906.21 | 906.21 | 906.21 | 906.21 | - |
| May 23, 2023 | 915.37 | 915.37 | 915.37 | 915.37 | 915.37 | - |
| May 22, 2023 | 920.76 | 920.76 | 920.76 | 920.76 | 920.76 | - |
| May 19, 2023 | 920.06 | 920.06 | 920.06 | 920.06 | 920.06 | - |
| May 17, 2023 | 921.94 | 921.94 | 921.94 | 921.94 | 921.94 | - |
| May 16, 2023 | 920.68 | 920.68 | 920.68 | 920.68 | 920.68 | - |
| May 15, 2023 | 930.74 | 930.74 | 930.74 | 930.74 | 930.74 | - |
| May 12, 2023 | 927.70 | 927.70 | 927.70 | 927.70 | 927.70 | - |
| May 11, 2023 | 926.12 | 926.12 | 926.12 | 926.12 | 926.12 | - |
| May 10, 2023 | 923.12 | 923.12 | 923.12 | 923.12 | 923.12 | - |
| May 09, 2023 | 920.23 | 920.23 | 920.23 | 920.23 | 920.23 | - |
| May 08, 2023 | 921.51 | 921.51 | 921.51 | 921.51 | 921.51 | - |
| May 05, 2023 | 922.56 | 922.56 | 922.56 | 922.56 | 922.56 | - |
| May 04, 2023 | 902.32 | 902.32 | 902.32 | 902.32 | 902.32 | - |
| *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.
