Advertisement
Advertisement
U.S. markets open in 9 hours 8 minutes
S&P Futures
4,310.00 -3.50 (-0.08%) Dow Futures
33,753.00 -38.00 (-0.11%) Nasdaq Futures
14,722.75 -16.25 (-0.11%) Russell 2000 Futures
1,791.80 -1.20 (-0.07%) Crude Oil
94.71 +1.03 (+1.10%) Gold
1,891.00 +0.10 (+0.01%)
MFM Funds (Lux) - MFM Green and Social Bonds (0P0001I66K.SW)
Swiss - Swiss Delayed Price. Currency in CHF
Follow
At close: 10:00PM CEST
Advertisement
Advertisement
Time Period:
Sep 28, 2022 - Sep 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 27, 2023 | - | - | - | - | - | - |
| Sep 26, 2023 | 84.43 | 84.43 | 84.43 | 84.43 | 84.43 | - |
| Sep 25, 2023 | 84.49 | 84.49 | 84.49 | 84.49 | 84.49 | - |
| Sep 22, 2023 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | - |
| Sep 21, 2023 | 84.58 | 84.58 | 84.58 | 84.58 | 84.58 | - |
| Sep 20, 2023 | 84.64 | 84.64 | 84.64 | 84.64 | 84.64 | - |
| Sep 19, 2023 | 84.57 | 84.57 | 84.57 | 84.57 | 84.57 | - |
| Sep 18, 2023 | 84.62 | 84.62 | 84.62 | 84.62 | 84.62 | - |
| Sep 15, 2023 | 84.75 | 84.75 | 84.75 | 84.75 | 84.75 | - |
| Sep 14, 2023 | 84.89 | 84.89 | 84.89 | 84.89 | 84.89 | - |
| Sep 13, 2023 | 84.72 | 84.72 | 84.72 | 84.72 | 84.72 | - |
| Sep 12, 2023 | 84.78 | 84.78 | 84.78 | 84.78 | 84.78 | - |
| Sep 11, 2023 | 84.78 | 84.78 | 84.78 | 84.78 | 84.78 | - |
| Sep 08, 2023 | - | - | - | - | - | - |
| Sep 07, 2023 | 84.79 | 84.79 | 84.79 | 84.79 | 84.79 | - |
| Sep 06, 2023 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | - |
| Sep 05, 2023 | 84.88 | 84.88 | 84.88 | 84.88 | 84.88 | - |
| Sep 04, 2023 | 84.98 | 84.98 | 84.98 | 84.98 | 84.98 | - |
| Sep 01, 2023 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | - |
| Aug 31, 2023 | 85.24 | 85.24 | 85.24 | 85.24 | 85.24 | - |
| Aug 30, 2023 | 85.03 | 85.03 | 85.03 | 85.03 | 85.03 | - |
| Aug 29, 2023 | 85.06 | 85.06 | 85.06 | 85.06 | 85.06 | - |
| Aug 28, 2023 | 84.88 | 84.88 | 84.88 | 84.88 | 84.88 | - |
| Aug 25, 2023 | 84.91 | 84.91 | 84.91 | 84.91 | 84.91 | - |
| Aug 24, 2023 | 85.05 | 85.05 | 85.05 | 85.05 | 85.05 | - |
| Aug 23, 2023 | 85.06 | 85.06 | 85.06 | 85.06 | 85.06 | - |
| Aug 22, 2023 | 84.68 | 84.68 | 84.68 | 84.68 | 84.68 | - |
| Aug 21, 2023 | 84.59 | 84.59 | 84.59 | 84.59 | 84.59 | - |
| Aug 18, 2023 | 84.79 | 84.79 | 84.79 | 84.79 | 84.79 | - |
| Aug 17, 2023 | 84.66 | 84.66 | 84.66 | 84.66 | 84.66 | - |
| Aug 16, 2023 | 84.79 | 84.79 | 84.79 | 84.79 | 84.79 | - |
| Aug 15, 2023 | - | - | - | - | - | - |
| Aug 14, 2023 | 84.88 | 84.88 | 84.88 | 84.88 | 84.88 | - |
| Aug 11, 2023 | 84.95 | 84.95 | 84.95 | 84.95 | 84.95 | - |
| Aug 10, 2023 | 85.18 | 85.18 | 85.18 | 85.18 | 85.18 | - |
| Aug 09, 2023 | 85.28 | 85.28 | 85.28 | 85.28 | 85.28 | - |
| Aug 08, 2023 | 85.36 | 85.36 | 85.36 | 85.36 | 85.36 | - |
| Aug 07, 2023 | 85.12 | 85.12 | 85.12 | 85.12 | 85.12 | - |
| Aug 04, 2023 | 85.15 | 85.15 | 85.15 | 85.15 | 85.15 | - |
| Aug 03, 2023 | 85.09 | 85.09 | 85.09 | 85.09 | 85.09 | - |
| Aug 02, 2023 | 85.19 | 85.19 | 85.19 | 85.19 | 85.19 | - |
| Jul 31, 2023 | 85.29 | 85.29 | 85.29 | 85.29 | 85.29 | - |
| Jul 28, 2023 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | - |
| Jul 27, 2023 | 85.16 | 85.16 | 85.16 | 85.16 | 85.16 | - |
| Jul 26, 2023 | 85.15 | 85.15 | 85.15 | 85.15 | 85.15 | - |
| Jul 25, 2023 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | - |
| Jul 24, 2023 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | - |
| Jul 21, 2023 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | - |
| Jul 20, 2023 | 85.12 | 85.12 | 85.12 | 85.12 | 85.12 | - |
| Jul 19, 2023 | 85.32 | 85.32 | 85.32 | 85.32 | 85.32 | - |
| Jul 18, 2023 | 85.36 | 85.36 | 85.36 | 85.36 | 85.36 | - |
| Jul 17, 2023 | 85.09 | 85.09 | 85.09 | 85.09 | 85.09 | - |
| Jul 14, 2023 | 85.05 | 85.05 | 85.05 | 85.05 | 85.05 | - |
| Jul 13, 2023 | 85.12 | 85.12 | 85.12 | 85.12 | 85.12 | - |
| Jul 12, 2023 | 84.83 | 84.83 | 84.83 | 84.83 | 84.83 | - |
| Jul 11, 2023 | 84.51 | 84.51 | 84.51 | 84.51 | 84.51 | - |
| Jul 10, 2023 | 84.52 | 84.52 | 84.52 | 84.52 | 84.52 | - |
| Jul 07, 2023 | 84.54 | 84.54 | 84.54 | 84.54 | 84.54 | - |
| Jul 06, 2023 | 84.49 | 84.49 | 84.49 | 84.49 | 84.49 | - |
| Jul 05, 2023 | 84.88 | 84.88 | 84.88 | 84.88 | 84.88 | - |
| Jul 04, 2023 | 84.89 | 84.89 | 84.89 | 84.89 | 84.89 | - |
| Jul 03, 2023 | 84.88 | 84.88 | 84.88 | 84.88 | 84.88 | - |
| Jun 30, 2023 | 84.97 | 84.97 | 84.97 | 84.97 | 84.97 | - |
| Jun 29, 2023 | 84.95 | 84.95 | 84.95 | 84.95 | 84.95 | - |
| Jun 28, 2023 | 85.17 | 85.17 | 85.17 | 85.17 | 85.17 | - |
| Jun 27, 2023 | 85.05 | 85.05 | 85.05 | 85.05 | 85.05 | - |
| Jun 26, 2023 | 85.24 | 85.24 | 85.24 | 85.24 | 85.24 | - |
| Jun 23, 2023 | - | - | - | - | - | - |
| Jun 22, 2023 | 84.86 | 84.86 | 84.86 | 84.86 | 84.86 | - |
| Jun 21, 2023 | 85.03 | 85.03 | 85.03 | 85.03 | 85.03 | - |
| Jun 20, 2023 | 85.12 | 85.12 | 85.12 | 85.12 | 85.12 | - |
| Jun 19, 2023 | 84.85 | 84.85 | 84.85 | 84.85 | 84.85 | - |
| Jun 16, 2023 | 84.96 | 84.96 | 84.96 | 84.96 | 84.96 | - |
| Jun 15, 2023 | 84.88 | 84.88 | 84.88 | 84.88 | 84.88 | - |
| Jun 14, 2023 | 85.04 | 85.04 | 85.04 | 85.04 | 85.04 | - |
| Jun 13, 2023 | 85.09 | 85.09 | 85.09 | 85.09 | 85.09 | - |
| Jun 12, 2023 | 85.26 | 85.26 | 85.26 | 85.26 | 85.26 | - |
| Jun 09, 2023 | 85.23 | 85.23 | 85.23 | 85.23 | 85.23 | - |
| Jun 08, 2023 | 85.22 | 85.22 | 85.22 | 85.22 | 85.22 | - |
| Jun 07, 2023 | 85.17 | 85.17 | 85.17 | 85.17 | 85.17 | - |
| Jun 06, 2023 | 85.35 | 85.35 | 85.35 | 85.35 | 85.35 | - |
| Jun 05, 2023 | 85.35 | 85.35 | 85.35 | 85.35 | 85.35 | - |
| Jun 02, 2023 | 85.49 | 85.49 | 85.49 | 85.49 | 85.49 | - |
| Jun 01, 2023 | 85.66 | 85.66 | 85.66 | 85.66 | 85.66 | - |
| May 31, 2023 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | - |
| May 30, 2023 | 85.38 | 85.38 | 85.38 | 85.38 | 85.38 | - |
| May 26, 2023 | 84.83 | 84.83 | 84.83 | 84.83 | 84.83 | - |
| May 25, 2023 | 84.96 | 84.96 | 84.96 | 84.96 | 84.96 | - |
| May 24, 2023 | 85.12 | 85.12 | 85.12 | 85.12 | 85.12 | - |
| May 23, 2023 | 85.14 | 85.14 | 85.14 | 85.14 | 85.14 | - |
| May 22, 2023 | 85.17 | 85.17 | 85.17 | 85.17 | 85.17 | - |
| May 19, 2023 | 85.24 | 85.24 | 85.24 | 85.24 | 85.24 | - |
| May 17, 2023 | 85.47 | 85.47 | 85.47 | 85.47 | 85.47 | - |
| May 16, 2023 | 85.56 | 85.56 | 85.56 | 85.56 | 85.56 | - |
| May 15, 2023 | 85.71 | 85.71 | 85.71 | 85.71 | 85.71 | - |
| May 12, 2023 | 85.82 | 85.82 | 85.82 | 85.82 | 85.82 | - |
| May 11, 2023 | 85.97 | 85.97 | 85.97 | 85.97 | 85.97 | - |
| May 10, 2023 | 85.81 | 85.81 | 85.81 | 85.81 | 85.81 | - |
| May 09, 2023 | - | - | - | - | - | - |
| May 08, 2023 | 85.73 | 85.73 | 85.73 | 85.73 | 85.73 | - |
| *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.
