Advertisement
U.S. markets close in 3 hours 56 minutes
Advertisement

Pax (CH) Fonds - Pax (CH) Fonds Aktien Schweiz (0P0001JZQR.SW)

Swiss - Swiss Delayed Price. Currency in CHF
1,177.49+0.26 (+0.02%)
At close: 09:00PM CET
Advertisement
Time Period:
Dec 08, 2022 - Dec 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 2023------
Dec 07, 2023------
Dec 06, 20231,177.491,177.491,177.491,177.491,177.49-
Dec 05, 20231,177.231,177.231,177.231,177.231,177.23-
Dec 04, 20231,173.791,173.791,173.791,173.791,173.79-
Dec 01, 20231,172.431,172.431,172.431,172.431,172.43-
Nov 30, 20231,170.291,170.291,170.291,170.291,170.29-
Nov 29, 20231,167.811,167.811,167.811,167.811,167.81-
Nov 28, 20231,162.341,162.341,162.341,162.341,162.34-
Nov 27, 20231,168.031,168.031,168.031,168.031,168.03-
Nov 24, 20231,174.991,174.991,174.991,174.991,174.99-
Nov 23, 20231,170.661,170.661,170.661,170.661,170.66-
Nov 22, 20231,170.741,170.741,170.741,170.741,170.74-
Nov 21, 20231,165.531,165.531,165.531,165.531,165.53-
Nov 20, 20231,161.891,161.891,161.891,161.891,161.89-
Nov 17, 20231,163.141,163.141,163.141,163.141,163.14-
Nov 16, 20231,156.601,156.601,156.601,156.601,156.60-
Nov 15, 20231,163.121,163.121,163.121,163.121,163.12-
Nov 14, 20231,164.281,164.281,164.281,164.281,164.28-
Nov 13, 20231,148.671,148.671,148.671,148.671,148.67-
Nov 10, 20231,147.871,147.871,147.871,147.871,147.87-
Nov 09, 20231,151.721,151.721,151.721,151.721,151.72-
Nov 08, 20231,145.831,145.831,145.831,145.831,145.83-
Nov 07, 20231,145.931,145.931,145.931,145.931,145.93-
Nov 06, 20231,145.491,145.491,145.491,145.491,145.49-
Nov 03, 20231,146.461,146.461,146.461,146.461,146.46-
Nov 02, 20231,145.691,145.691,145.691,145.691,145.69-
Nov 01, 20231,132.371,132.371,132.371,132.371,132.37-
Oct 31, 20231,123.451,123.451,123.451,123.451,123.45-
Oct 30, 20231,120.051,120.051,120.051,120.051,120.05-
Oct 27, 20231,114.531,114.531,114.531,114.531,114.53-
Oct 26, 20231,119.321,119.321,119.321,119.321,119.32-
Oct 25, 20231,123.411,123.411,123.411,123.411,123.41-
Oct 24, 20231,123.331,123.331,123.331,123.331,123.33-
Oct 23, 20231,121.511,121.511,121.511,121.511,121.51-
Oct 20, 20231,123.561,123.561,123.561,123.561,123.56-
Oct 19, 20231,133.431,133.431,133.431,133.431,133.43-
Oct 18, 20231,155.181,155.181,155.181,155.181,155.18-
Oct 17, 20231,167.591,167.591,167.591,167.591,167.59-
Oct 16, 20231,174.011,174.011,174.011,174.011,174.01-
Oct 13, 20231,172.361,172.361,172.361,172.361,172.36-
Oct 12, 20231,181.941,181.941,181.941,181.941,181.94-
Oct 11, 20231,187.851,187.851,187.851,187.851,187.85-
Oct 10, 20231,181.311,181.311,181.311,181.311,181.31-
Oct 09, 20231,163.601,163.601,163.601,163.601,163.60-
Oct 06, 20231,164.901,164.901,164.901,164.901,164.90-
Oct 05, 20231,163.921,163.921,163.921,163.921,163.92-
Oct 04, 2023------
Oct 03, 20231,165.301,165.301,165.301,165.301,165.30-
Oct 02, 20231,175.861,175.861,175.861,175.861,175.86-
Sep 29, 20231,185.201,185.201,185.201,185.201,185.20-
Sep 28, 20231,175.791,175.791,175.791,175.791,175.79-
Sep 27, 20231,174.651,174.651,174.651,174.651,174.65-
Sep 26, 20231,179.211,179.211,179.211,179.211,179.21-
Sep 25, 20231,186.781,186.781,186.781,186.781,186.78-
Sep 22, 20231,186.951,186.951,186.951,186.951,186.95-
Sep 21, 20231,193.541,193.541,193.541,193.541,193.54-
Sep 20, 20231,199.461,199.461,199.461,199.461,199.46-
Sep 19, 20231,189.171,189.171,189.171,189.171,189.17-
Sep 18, 20231,191.561,191.561,191.561,191.561,191.56-
Sep 15, 20231,204.211,204.211,204.211,204.211,204.21-
Sep 14, 20231,195.901,195.901,195.901,195.901,195.90-
Sep 13, 20231,185.071,185.071,185.071,185.071,185.07-
Sep 12, 20231,186.711,186.711,186.711,186.711,186.71-
Sep 11, 20231,188.961,188.961,188.961,188.961,188.96-
Sep 08, 20231,187.031,187.031,187.031,187.031,187.03-
Sep 07, 20231,191.731,191.731,191.731,191.731,191.73-
Sep 06, 20231,186.031,186.031,186.031,186.031,186.03-
Sep 05, 20231,185.051,185.051,185.051,185.051,185.05-
Sep 04, 20231,195.091,195.091,195.091,195.091,195.09-
Sep 01, 20231,198.651,198.651,198.651,198.651,198.65-
Aug 31, 20231,204.121,204.121,204.121,204.121,204.12-
Aug 30, 20231,201.491,201.491,201.491,201.491,201.49-
Aug 29, 20231,203.641,203.641,203.641,203.641,203.64-
Aug 28, 20231,197.471,197.471,197.471,197.471,197.47-
Aug 25, 20231,190.801,190.801,190.801,190.801,190.80-
Aug 24, 20231,191.651,191.651,191.651,191.651,191.65-
Aug 23, 20231,192.351,192.351,192.351,192.351,192.35-
Aug 22, 20231,184.001,184.001,184.001,184.001,184.00-
Aug 21, 20231,180.621,180.621,180.621,180.621,180.62-
Aug 18, 20231,179.801,179.801,179.801,179.801,179.80-
Aug 17, 20231,183.341,183.341,183.341,183.341,183.34-
Aug 16, 20231,190.861,190.861,190.861,190.861,190.86-
Aug 15, 20231,191.281,191.281,191.281,191.281,191.28-
Aug 14, 20231,200.761,200.761,200.761,200.761,200.76-
Aug 11, 20231,200.731,200.731,200.731,200.731,200.73-
Aug 10, 20231,209.381,209.381,209.381,209.381,209.38-
Aug 09, 20231,201.561,201.561,201.561,201.561,201.56-
Aug 08, 20231,201.261,201.261,201.261,201.261,201.26-
Aug 07, 20231,202.681,202.681,202.681,202.681,202.68-
Aug 04, 20231,201.201,201.201,201.201,201.201,201.20-
Aug 03, 20231,199.951,199.951,199.951,199.951,199.95-
Aug 02, 20231,213.001,213.001,213.001,213.001,213.00-
Jul 31, 20231,220.311,220.311,220.311,220.311,220.31-
Jul 28, 20231,222.041,222.041,222.041,222.041,222.04-
Jul 27, 20231,227.351,227.351,227.351,227.351,227.35-
Jul 26, 20231,209.271,209.271,209.271,209.271,209.27-
Jul 25, 20231,214.481,214.481,214.481,214.481,214.48-
Jul 24, 20231,209.471,209.471,209.471,209.471,209.47-
Jul 21, 20231,212.561,212.561,212.561,212.561,212.56-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...