Advertisement
Advertisement
IST Mixta Optima 75 Kat III (0P0001IVI8.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 | 1,088.60 | 1,088.60 | 1,088.60 | 1,088.60 | 1,088.60 | - |
| Sep 25, 2023 | 1,095.91 | 1,095.91 | 1,095.91 | 1,095.91 | 1,095.91 | - |
| Sep 22, 2023 | 1,094.79 | 1,094.79 | 1,094.79 | 1,094.79 | 1,094.79 | - |
| Sep 21, 2023 | 1,097.40 | 1,097.40 | 1,097.40 | 1,097.40 | 1,097.40 | - |
| Sep 20, 2023 | 1,104.16 | 1,104.16 | 1,104.16 | 1,104.16 | 1,104.16 | - |
| Sep 19, 2023 | 1,101.66 | 1,101.66 | 1,101.66 | 1,101.66 | 1,101.66 | - |
| Sep 18, 2023 | 1,103.90 | 1,103.90 | 1,103.90 | 1,103.90 | 1,103.90 | - |
| Sep 15, 2023 | 1,107.99 | 1,107.99 | 1,107.99 | 1,107.99 | 1,107.99 | - |
| Sep 14, 2023 | 1,106.05 | 1,106.05 | 1,106.05 | 1,106.05 | 1,106.05 | - |
| Sep 13, 2023 | 1,098.44 | 1,098.44 | 1,098.44 | 1,098.44 | 1,098.44 | - |
| Sep 12, 2023 | 1,099.54 | 1,099.54 | 1,099.54 | 1,099.54 | 1,099.54 | - |
| Sep 11, 2023 | 1,100.48 | 1,100.48 | 1,100.48 | 1,100.48 | 1,100.48 | - |
| Sep 08, 2023 | 1,097.97 | 1,097.97 | 1,097.97 | 1,097.97 | 1,097.97 | - |
| Sep 07, 2023 | 1,100.51 | 1,100.51 | 1,100.51 | 1,100.51 | 1,100.51 | - |
| Sep 06, 2023 | 1,099.97 | 1,099.97 | 1,099.97 | 1,099.97 | 1,099.97 | - |
| Sep 05, 2023 | 1,107.25 | 1,107.25 | 1,107.25 | 1,107.25 | 1,107.25 | - |
| Sep 04, 2023 | 1,107.25 | 1,107.25 | 1,107.25 | 1,107.25 | 1,107.25 | - |
| Sep 01, 2023 | 1,105.65 | 1,105.65 | 1,105.65 | 1,105.65 | 1,105.65 | - |
| Aug 31, 2023 | - | - | - | - | - | - |
| Aug 30, 2023 | 1,103.94 | 1,103.94 | 1,103.94 | 1,103.94 | 1,103.94 | - |
| Aug 29, 2023 | 1,104.56 | 1,104.56 | 1,104.56 | 1,104.56 | 1,104.56 | - |
| Aug 28, 2023 | 1,098.81 | 1,098.81 | 1,098.81 | 1,098.81 | 1,098.81 | - |
| Aug 25, 2023 | 1,093.93 | 1,093.93 | 1,093.93 | 1,093.93 | 1,093.93 | - |
| Aug 24, 2023 | 1,092.67 | 1,092.67 | 1,092.67 | 1,092.67 | 1,092.67 | - |
| Aug 23, 2023 | 1,094.32 | 1,094.32 | 1,094.32 | 1,094.32 | 1,094.32 | - |
| Aug 22, 2023 | 1,088.22 | 1,088.22 | 1,088.22 | 1,088.22 | 1,088.22 | - |
| Aug 21, 2023 | 1,086.23 | 1,086.23 | 1,086.23 | 1,086.23 | 1,086.23 | - |
| Aug 18, 2023 | 1,086.64 | 1,086.64 | 1,086.64 | 1,086.64 | 1,086.64 | - |
| Aug 17, 2023 | 1,088.12 | 1,088.12 | 1,088.12 | 1,088.12 | 1,088.12 | - |
| Aug 16, 2023 | 1,095.74 | 1,095.74 | 1,095.74 | 1,095.74 | 1,095.74 | - |
| Aug 15, 2023 | 1,097.47 | 1,097.47 | 1,097.47 | 1,097.47 | 1,097.47 | - |
| Aug 14, 2023 | 1,105.98 | 1,105.98 | 1,105.98 | 1,105.98 | 1,105.98 | - |
| Aug 11, 2023 | - | - | - | - | - | - |
| Aug 10, 2023 | - | - | - | - | - | - |
| Aug 09, 2023 | 1,106.08 | 1,106.08 | 1,106.08 | 1,106.08 | 1,106.08 | - |
| Aug 08, 2023 | 1,105.85 | 1,105.85 | 1,105.85 | 1,105.85 | 1,105.85 | - |
| Aug 07, 2023 | 1,108.82 | 1,108.82 | 1,108.82 | 1,108.82 | 1,108.82 | - |
| Aug 04, 2023 | 1,106.25 | 1,106.25 | 1,106.25 | 1,106.25 | 1,106.25 | - |
| Aug 03, 2023 | 1,106.23 | 1,106.23 | 1,106.23 | 1,106.23 | 1,106.23 | - |
| Aug 02, 2023 | 1,113.93 | 1,113.93 | 1,113.93 | 1,113.93 | 1,113.93 | - |
| Jul 31, 2023 | 1,121.22 | 1,121.22 | 1,121.22 | 1,121.22 | 1,121.22 | - |
| Jul 28, 2023 | 1,121.43 | 1,121.43 | 1,121.43 | 1,121.43 | 1,121.43 | - |
| Jul 27, 2023 | 1,121.98 | 1,121.98 | 1,121.98 | 1,121.98 | 1,121.98 | - |
| Jul 26, 2023 | 1,114.01 | 1,114.01 | 1,114.01 | 1,114.01 | 1,114.01 | - |
| Jul 25, 2023 | 1,116.98 | 1,116.98 | 1,116.98 | 1,116.98 | 1,116.98 | - |
| Jul 24, 2023 | 1,113.62 | 1,113.62 | 1,113.62 | 1,113.62 | 1,113.62 | - |
| Jul 21, 2023 | 1,112.89 | 1,112.89 | 1,112.89 | 1,112.89 | 1,112.89 | - |
| Jul 20, 2023 | 1,112.53 | 1,112.53 | 1,112.53 | 1,112.53 | 1,112.53 | - |
| Jul 19, 2023 | 1,110.79 | 1,110.79 | 1,110.79 | 1,110.79 | 1,110.79 | - |
| Jul 18, 2023 | 1,109.31 | 1,109.31 | 1,109.31 | 1,109.31 | 1,109.31 | - |
| Jul 17, 2023 | 1,103.63 | 1,103.63 | 1,103.63 | 1,103.63 | 1,103.63 | - |
| Jul 14, 2023 | 1,108.33 | 1,108.33 | 1,108.33 | 1,108.33 | 1,108.33 | - |
| Jul 13, 2023 | 1,105.69 | 1,105.69 | 1,105.69 | 1,105.69 | 1,105.69 | - |
| Jul 12, 2023 | 1,103.78 | 1,103.78 | 1,103.78 | 1,103.78 | 1,103.78 | - |
| Jul 11, 2023 | 1,101.74 | 1,101.74 | 1,101.74 | 1,101.74 | 1,101.74 | - |
| Jul 10, 2023 | 1,098.91 | 1,098.91 | 1,098.91 | 1,098.91 | 1,098.91 | - |
| Jul 07, 2023 | 1,097.44 | 1,097.44 | 1,097.44 | 1,097.44 | 1,097.44 | - |
| Jul 06, 2023 | 1,101.56 | 1,101.56 | 1,101.56 | 1,101.56 | 1,101.56 | - |
| Jul 05, 2023 | 1,114.69 | 1,114.69 | 1,114.69 | 1,114.69 | 1,114.69 | - |
| Jul 04, 2023 | 1,117.36 | 1,117.36 | 1,117.36 | 1,117.36 | 1,117.36 | - |
| Jul 03, 2023 | 1,116.92 | 1,116.92 | 1,116.92 | 1,116.92 | 1,116.92 | - |
| Jun 30, 2023 | 1,117.28 | 1,117.28 | 1,117.28 | 1,117.28 | 1,117.28 | - |
| Jun 29, 2023 | 1,109.65 | 1,109.65 | 1,109.65 | 1,109.65 | 1,109.65 | - |
| Jun 28, 2023 | 1,109.34 | 1,109.34 | 1,109.34 | 1,109.34 | 1,109.34 | - |
| Jun 27, 2023 | 1,105.82 | 1,105.82 | 1,105.82 | 1,105.82 | 1,105.82 | - |
| Jun 26, 2023 | 1,103.30 | 1,103.30 | 1,103.30 | 1,103.30 | 1,103.30 | - |
| Jun 23, 2023 | 1,107.46 | 1,107.46 | 1,107.46 | 1,107.46 | 1,107.46 | - |
| Jun 22, 2023 | 1,108.39 | 1,108.39 | 1,108.39 | 1,108.39 | 1,108.39 | - |
| Jun 21, 2023 | - | - | - | - | - | - |
| Jun 20, 2023 | 1,113.84 | 1,113.84 | 1,113.84 | 1,113.84 | 1,113.84 | - |
| Jun 19, 2023 | 1,118.71 | 1,118.71 | 1,118.71 | 1,118.71 | 1,118.71 | - |
| Jun 16, 2023 | 1,123.82 | 1,123.82 | 1,123.82 | 1,123.82 | 1,123.82 | - |
| Jun 15, 2023 | - | - | - | - | - | - |
| Jun 14, 2023 | 1,120.39 | 1,120.39 | 1,120.39 | 1,120.39 | 1,120.39 | - |
| Jun 13, 2023 | 1,123.71 | 1,123.71 | 1,123.71 | 1,123.71 | 1,123.71 | - |
| Jun 12, 2023 | 1,120.90 | 1,120.90 | 1,120.90 | 1,120.90 | 1,120.90 | - |
| Jun 09, 2023 | 1,113.28 | 1,113.28 | 1,113.28 | 1,113.28 | 1,113.28 | - |
| Jun 08, 2023 | 1,114.89 | 1,114.89 | 1,114.89 | 1,114.89 | 1,114.89 | - |
| Jun 07, 2023 | 1,117.53 | 1,117.53 | 1,117.53 | 1,117.53 | 1,117.53 | - |
| Jun 06, 2023 | 1,121.88 | 1,121.88 | 1,121.88 | 1,121.88 | 1,121.88 | - |
| Jun 05, 2023 | 1,118.93 | 1,118.93 | 1,118.93 | 1,118.93 | 1,118.93 | - |
| Jun 02, 2023 | 1,120.60 | 1,120.60 | 1,120.60 | 1,120.60 | 1,120.60 | - |
| Jun 01, 2023 | 1,109.56 | 1,109.56 | 1,109.56 | 1,109.56 | 1,109.56 | - |
| May 31, 2023 | 1,105.68 | 1,105.68 | 1,105.68 | 1,105.68 | 1,105.68 | - |
| May 30, 2023 | 1,108.30 | 1,108.30 | 1,108.30 | 1,108.30 | 1,108.30 | - |
| May 26, 2023 | 1,113.95 | 1,113.95 | 1,113.95 | 1,113.95 | 1,113.95 | - |
| May 25, 2023 | 1,105.21 | 1,105.21 | 1,105.21 | 1,105.21 | 1,105.21 | - |
| May 24, 2023 | 1,106.74 | 1,106.74 | 1,106.74 | 1,106.74 | 1,106.74 | - |
| May 23, 2023 | 1,114.49 | 1,114.49 | 1,114.49 | 1,114.49 | 1,114.49 | - |
| May 22, 2023 | - | - | - | - | - | - |
| May 19, 2023 | 1,122.22 | 1,122.22 | 1,122.22 | 1,122.22 | 1,122.22 | - |
| May 17, 2023 | 1,114.47 | 1,114.47 | 1,114.47 | 1,114.47 | 1,114.47 | - |
| May 16, 2023 | 1,116.06 | 1,116.06 | 1,116.06 | 1,116.06 | 1,116.06 | - |
| May 15, 2023 | 1,121.09 | 1,121.09 | 1,121.09 | 1,121.09 | 1,121.09 | - |
| May 12, 2023 | 1,119.63 | 1,119.63 | 1,119.63 | 1,119.63 | 1,119.63 | - |
| May 11, 2023 | 1,117.94 | 1,117.94 | 1,117.94 | 1,117.94 | 1,117.94 | - |
| May 10, 2023 | 1,114.16 | 1,114.16 | 1,114.16 | 1,114.16 | 1,114.16 | - |
| May 09, 2023 | 1,118.12 | 1,118.12 | 1,118.12 | 1,118.12 | 1,118.12 | - |
| May 08, 2023 | 1,121.04 | 1,121.04 | 1,121.04 | 1,121.04 | 1,121.04 | - |
| *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.
