Swiss - Delayed Quote CHF

Mirae Asset ESG Asia Grt Cnsmr Eq R CHFH (0P0001LHBT.SW)

4.7000 -0.0900 (-1.88%)
At close: April 19 at 10:00 PM GMT+2
Currency in CHF
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 4.7000 4.7000 4.7000 4.7000 4.7000 -
Apr 18, 2024 4.7900 4.7900 4.7900 4.7900 4.7900 -
Apr 17, 2024 4.7800 4.7800 4.7800 4.7800 4.7800 -
Apr 16, 2024 4.7700 4.7700 4.7700 4.7700 4.7700 -
Apr 15, 2024 4.8700 4.8700 4.8700 4.8700 4.8700 -
Apr 12, 2024 4.9700 4.9700 4.9700 4.9700 4.9700 -
Apr 11, 2024 5.0200 5.0200 5.0200 5.0200 5.0200 -
Apr 10, 2024 5.0300 5.0300 5.0300 5.0300 5.0300 -
Apr 9, 2024 4.9900 4.9900 4.9900 4.9900 4.9900 -
Apr 8, 2024 4.9700 4.9700 4.9700 4.9700 4.9700 -
Apr 5, 2024 4.9700 4.9700 4.9700 4.9700 4.9700 -
Apr 4, 2024 5.0000 5.0000 5.0000 5.0000 5.0000 -
Apr 3, 2024 4.9600 4.9600 4.9600 4.9600 4.9600 -
Apr 2, 2024 5.0000 5.0000 5.0000 5.0000 5.0000 -
Mar 28, 2024 4.9500 4.9500 4.9500 4.9500 4.9500 -
Mar 27, 2024 4.9300 4.9300 4.9300 4.9300 4.9300 -
Mar 26, 2024 4.9300 4.9300 4.9300 4.9300 4.9300 -
Mar 25, 2024 4.8900 4.8900 4.8900 4.8900 4.8900 -
Mar 22, 2024 4.9000 4.9000 4.9000 4.9000 4.9000 -
Mar 21, 2024 4.9300 4.9300 4.9300 4.9300 4.9300 -
Mar 20, 2024 4.8300 4.8300 4.8300 4.8300 4.8300 -
Mar 19, 2024 4.8100 4.8100 4.8100 4.8100 4.8100 -
Mar 18, 2024 4.8600 4.8600 4.8600 4.8600 4.8600 -
Mar 15, 2024 4.8500 4.8500 4.8500 4.8500 4.8500 -
Mar 14, 2024 4.9300 4.9300 4.9300 4.9300 4.9300 -
Mar 13, 2024 4.9100 4.9100 4.9100 4.9100 4.9100 -
Mar 12, 2024 4.9500 4.9500 4.9500 4.9500 4.9500 -
Mar 11, 2024 4.9400 4.9400 4.9400 4.9400 4.9400 -
Mar 8, 2024 4.9600 4.9600 4.9600 4.9600 4.9600 -
Mar 7, 2024 4.9000 4.9000 4.9000 4.9000 4.9000 -
Mar 6, 2024 4.9100 4.9100 4.9100 4.9100 4.9100 -
Mar 5, 2024 4.8900 4.8900 4.8900 4.8900 4.8900 -
Mar 4, 2024 4.9400 4.9400 4.9400 4.9400 4.9400 -
Mar 1, 2024 4.9000 4.9000 4.9000 4.9000 4.9000 -
Feb 29, 2024 4.8700 4.8700 4.8700 4.8700 4.8700 -
Feb 28, 2024 4.8800 4.8800 4.8800 4.8800 4.8800 -
Feb 27, 2024 4.9000 4.9000 4.9000 4.9000 4.9000 -
Feb 26, 2024 4.9200 4.9200 4.9200 4.9200 4.9200 -
Feb 23, 2024 4.9300 4.9300 4.9300 4.9300 4.9300 -
Feb 22, 2024 4.9000 4.9000 4.9000 4.9000 4.9000 -
Feb 21, 2024 4.8500 4.8500 4.8500 4.8500 4.8500 -
Feb 20, 2024 4.8600 4.8600 4.8600 4.8600 4.8600 -
Feb 19, 2024 4.8300 4.8300 4.8300 4.8300 4.8300 -
Feb 16, 2024 4.8500 4.8500 4.8500 4.8500 4.8500 -
Feb 15, 2024 4.8500 4.8500 4.8500 4.8500 4.8500 -
Feb 14, 2024 4.7800 4.7800 4.7800 4.7800 4.7800 -
Feb 13, 2024 4.7800 4.7800 4.7800 4.7800 4.7800 -
Feb 12, 2024 4.7400 4.7400 4.7400 4.7400 4.7400 -
Feb 8, 2024 4.7100 4.7100 4.7100 4.7100 4.7100 -
Feb 6, 2024 4.7000 4.7000 4.7000 4.7000 4.7000 -
Feb 5, 2024 4.6600 4.6600 4.6600 4.6600 4.6600 -
Feb 2, 2024 4.6900 4.6900 4.6900 4.6900 4.6900 -
Feb 1, 2024 4.6400 4.6400 4.6400 4.6400 4.6400 -
Jan 31, 2024 4.6300 4.6300 4.6300 4.6300 4.6300 -
Jan 30, 2024 4.6500 4.6500 4.6500 4.6500 4.6500 -
Jan 29, 2024 4.7100 4.7100 4.7100 4.7100 4.7100 -
Jan 24, 2024 4.6800 4.6800 4.6800 4.6800 4.6800 -
Jan 23, 2024 4.6600 4.6600 4.6600 4.6600 4.6600 -
Jan 22, 2024 4.6600 4.6600 4.6600 4.6600 4.6600 -
Jan 19, 2024 4.6700 4.6700 4.6700 4.6700 4.6700 -
Jan 18, 2024 4.5900 4.5900 4.5900 4.5900 4.5900 -
Jan 17, 2024 4.5900 4.5900 4.5900 4.5900 4.5900 -
Jan 16, 2024 4.7000 4.7000 4.7000 4.7000 4.7000 -
Jan 15, 2024 4.7500 4.7500 4.7500 4.7500 4.7500 -
Jan 12, 2024 4.7600 4.7600 4.7600 4.7600 4.7600 -
Jan 11, 2024 4.7500 4.7500 4.7500 4.7500 4.7500 -
Jan 10, 2024 4.7300 4.7300 4.7300 4.7300 4.7300 -
Jan 9, 2024 4.7400 4.7400 4.7400 4.7400 4.7400 -
Dec 29, 2023 4.8700 4.8700 4.8700 4.8700 4.8700 -
Dec 28, 2023 4.8600 4.8600 4.8600 4.8600 4.8600 -
Dec 27, 2023 4.8100 4.8100 4.8100 4.8100 4.8100 -
Dec 22, 2023 4.7300 4.7300 4.7300 4.7300 4.7300 -
Dec 21, 2023 4.7500 4.7500 4.7500 4.7500 4.7500 -
Dec 20, 2023 4.7600 4.7600 4.7600 4.7600 4.7600 -
Dec 19, 2023 4.7500 4.7500 4.7500 4.7500 4.7500 -
Dec 18, 2023 4.7600 4.7600 4.7600 4.7600 4.7600 -
Dec 15, 2023 4.7800 4.7800 4.7800 4.7800 4.7800 -
Dec 14, 2023 4.7400 4.7400 4.7400 4.7400 4.7400 -
Dec 13, 2023 4.6600 4.6600 4.6600 4.6600 4.6600 -
Dec 12, 2023 4.6700 4.6700 4.6700 4.6700 4.6700 -
Dec 11, 2023 4.6600 4.6600 4.6600 4.6600 4.6600 -
Dec 8, 2023 4.6800 4.6800 4.6800 4.6800 4.6800 -
Dec 7, 2023 4.6500 4.6500 4.6500 4.6500 4.6500 -
Dec 6, 2023 4.6700 4.6700 4.6700 4.6700 4.6700 -
Dec 5, 2023 4.6800 4.6800 4.6800 4.6800 4.6800 -
Dec 4, 2023 4.7200 4.7200 4.7200 4.7200 4.7200 -
Dec 1, 2023 4.7200 4.7200 4.7200 4.7200 4.7200 -
Nov 30, 2023 4.7300 4.7300 4.7300 4.7300 4.7300 -
Nov 29, 2023 4.7200 4.7200 4.7200 4.7200 4.7200 -
Nov 28, 2023 4.7100 4.7100 4.7100 4.7100 4.7100 -
Nov 27, 2023 4.6900 4.6900 4.6900 4.6900 4.6900 -
Nov 24, 2023 4.7000 4.7000 4.7000 4.7000 4.7000 -
Nov 23, 2023 4.7400 4.7400 4.7400 4.7400 4.7400 -
Nov 22, 2023 4.7100 4.7100 4.7100 4.7100 4.7100 -
Nov 21, 2023 4.7400 4.7400 4.7400 4.7400 4.7400 -
Nov 20, 2023 4.7000 4.7000 4.7000 4.7000 4.7000 -
Nov 17, 2023 4.6700 4.6700 4.6700 4.6700 4.6700 -
Nov 16, 2023 4.7300 4.7300 4.7300 4.7300 4.7300 -
Nov 15, 2023 4.7100 4.7100 4.7100 4.7100 4.7100 -
Nov 13, 2023 4.5900 4.5900 4.5900 4.5900 4.5900 -
Nov 10, 2023 4.5800 4.5800 4.5800 4.5800 4.5800 -
Nov 9, 2023 4.6300 4.6300 4.6300 4.6300 4.6300 -
Nov 8, 2023 4.6400 4.6400 4.6400 4.6400 4.6400 -
Nov 7, 2023 4.6400 4.6400 4.6400 4.6400 4.6400 -
Nov 6, 2023 4.6700 4.6700 4.6700 4.6700 4.6700 -
Nov 3, 2023 4.5800 4.5800 4.5800 4.5800 4.5800 -
Nov 2, 2023 4.5000 4.5000 4.5000 4.5000 4.5000 -
Oct 31, 2023 4.4800 4.4800 4.4800 4.4800 4.4800 -
Oct 30, 2023 4.5100 4.5100 4.5100 4.5100 4.5100 -
Oct 27, 2023 4.5000 4.5000 4.5000 4.5000 4.5000 -
Oct 26, 2023 4.4600 4.4600 4.4600 4.4600 4.4600 -
Oct 25, 2023 4.5400 4.5400 4.5400 4.5400 4.5400 -
Oct 24, 2023 4.5200 4.5200 4.5200 4.5200 4.5200 -
Oct 23, 2023 4.5000 4.5000 4.5000 4.5000 4.5000 -
Oct 20, 2023 4.5500 4.5500 4.5500 4.5500 4.5500 -
Oct 19, 2023 4.5600 4.5600 4.5600 4.5600 4.5600 -
Oct 18, 2023 4.6100 4.6100 4.6100 4.6100 4.6100 -
Oct 17, 2023 4.6300 4.6300 4.6300 4.6300 4.6300 -
Oct 16, 2023 4.6100 4.6100 4.6100 4.6100 4.6100 -
Oct 13, 2023 4.6500 4.6500 4.6500 4.6500 4.6500 -
Oct 12, 2023 4.7100 4.7100 4.7100 4.7100 4.7100 -
Oct 11, 2023 4.6800 4.6800 4.6800 4.6800 4.6800 -
Oct 10, 2023 4.6100 4.6100 4.6100 4.6100 4.6100 -
Oct 9, 2023 4.5900 4.5900 4.5900 4.5900 4.5900 -
Oct 6, 2023 4.6000 4.6000 4.6000 4.6000 4.6000 -
Oct 4, 2023 4.5400 4.5400 4.5400 4.5400 4.5400 -
Oct 3, 2023 4.6000 4.6000 4.6000 4.6000 4.6000 -
Oct 2, 2023 4.6400 4.6400 4.6400 4.6400 4.6400 -
Sep 29, 2023 4.6300 4.6300 4.6300 4.6300 4.6300 -
Sep 28, 2023 4.5800 4.5800 4.5800 4.5800 4.5800 -
Sep 27, 2023 4.6300 4.6300 4.6300 4.6300 4.6300 -
Sep 26, 2023 4.6400 4.6400 4.6400 4.6400 4.6400 -
Sep 25, 2023 4.6700 4.6700 4.6700 4.6700 4.6700 -
Sep 22, 2023 4.6900 4.6900 4.6900 4.6900 4.6900 -
Sep 21, 2023 4.6700 4.6700 4.6700 4.6700 4.6700 -
Sep 20, 2023 4.7300 4.7300 4.7300 4.7300 4.7300 -
Sep 19, 2023 4.7600 4.7600 4.7600 4.7600 4.7600 -
Sep 18, 2023 4.7700 4.7700 4.7700 4.7700 4.7700 -
Sep 15, 2023 4.8000 4.8000 4.8000 4.8000 4.8000 -
Sep 14, 2023 4.8100 4.8100 4.8100 4.8100 4.8100 -
Sep 13, 2023 4.8000 4.8000 4.8000 4.8000 4.8000 -
Sep 12, 2023 4.7900 4.7900 4.7900 4.7900 4.7900 -
Sep 11, 2023 4.7900 4.7900 4.7900 4.7900 4.7900 -
Sep 8, 2023 4.7900 4.7900 4.7900 4.7900 4.7900 -
Sep 7, 2023 4.8000 4.8000 4.8000 4.8000 4.8000 -
Sep 6, 2023 4.8500 4.8500 4.8500 4.8500 4.8500 -
Sep 5, 2023 4.8700 4.8700 4.8700 4.8700 4.8700 -
Sep 4, 2023 4.9100 4.9100 4.9100 4.9100 4.9100 -
Sep 1, 2023 4.8600 4.8600 4.8600 4.8600 4.8600 -
Aug 31, 2023 4.8300 4.8300 4.8300 4.8300 4.8300 -
Aug 30, 2023 4.8400 4.8400 4.8400 4.8400 4.8400 -
Aug 29, 2023 4.8000 4.8000 4.8000 4.8000 4.8000 -
Aug 28, 2023 4.7600 4.7600 4.7600 4.7600 4.7600 -
Aug 25, 2023 4.7500 4.7500 4.7500 4.7500 4.7500 -
Aug 24, 2023 4.8100 4.8100 4.8100 4.8100 4.8100 -
Aug 23, 2023 4.7400 4.7400 4.7400 4.7400 4.7400 -
Aug 22, 2023 4.7300 4.7300 4.7300 4.7300 4.7300 -
Aug 21, 2023 4.7100 4.7100 4.7100 4.7100 4.7100 -
Aug 18, 2023 4.7600 4.7600 4.7600 4.7600 4.7600 -
Aug 17, 2023 4.8200 4.8200 4.8200 4.8200 4.8200 -
Aug 16, 2023 4.8200 4.8200 4.8200 4.8200 4.8200 -
Aug 14, 2023 4.8800 4.8800 4.8800 4.8800 4.8800 -
Aug 10, 2023 4.9800 4.9800 4.9800 4.9800 4.9800 -
Aug 8, 2023 4.9500 4.9500 4.9500 4.9500 4.9500 -
Aug 7, 2023 5.0100 5.0100 5.0100 5.0100 5.0100 -
Aug 4, 2023 5.0000 5.0000 5.0000 5.0000 5.0000 -
Aug 3, 2023 4.9900 4.9900 4.9900 4.9900 4.9900 -
Aug 2, 2023 5.0400 5.0400 5.0400 5.0400 5.0400 -
Jul 31, 2023 5.1300 5.1300 5.1300 5.1300 5.1300 -
Jul 28, 2023 5.1200 5.1200 5.1200 5.1200 5.1200 -
Jul 27, 2023 5.1100 5.1100 5.1100 5.1100 5.1100 -
Jul 26, 2023 5.0700 5.0700 5.0700 5.0700 5.0700 -
Jul 25, 2023 5.0700 5.0700 5.0700 5.0700 5.0700 -
Jul 24, 2023 4.9900 4.9900 4.9900 4.9900 4.9900 -
Jul 21, 2023 5.0300 5.0300 5.0300 5.0300 5.0300 -
Jul 20, 2023 5.0500 5.0500 5.0500 5.0500 5.0500 -
Jul 19, 2023 5.0500 5.0500 5.0500 5.0500 5.0500 -
Jul 18, 2023 5.0700 5.0700 5.0700 5.0700 5.0700 -
Jul 17, 2023 5.1100 5.1100 5.1100 5.1100 5.1100 -
Jul 14, 2023 5.1200 5.1200 5.1200 5.1200 5.1200 -
Jul 13, 2023 5.0700 5.0700 5.0700 5.0700 5.0700 -
Jul 12, 2023 5.0000 5.0000 5.0000 5.0000 5.0000 -
Jul 11, 2023 4.9600 4.9600 4.9600 4.9600 4.9600 -
Jul 10, 2023 4.8800 4.8800 4.8800 4.8800 4.8800 -
Jul 7, 2023 4.8800 4.8800 4.8800 4.8800 4.8800 -
Jul 6, 2023 4.9400 4.9400 4.9400 4.9400 4.9400 -
Jul 5, 2023 4.9800 4.9800 4.9800 4.9800 4.9800 -
Jul 4, 2023 5.0000 5.0000 5.0000 5.0000 5.0000 -
Jul 3, 2023 4.9900 4.9900 4.9900 4.9900 4.9900 -
Jun 30, 2023 4.9200 4.9200 4.9200 4.9200 4.9200 -
Jun 29, 2023 4.9200 4.9200 4.9200 4.9200 4.9200 -
Jun 28, 2023 4.9500 4.9500 4.9500 4.9500 4.9500 -
Jun 27, 2023 4.9300 4.9300 4.9300 4.9300 4.9300 -
Jun 26, 2023 4.9000 4.9000 4.9000 4.9000 4.9000 -
Jun 22, 2023 4.9600 4.9600 4.9600 4.9600 4.9600 -
Jun 21, 2023 4.9800 4.9800 4.9800 4.9800 4.9800 -
Jun 20, 2023 5.0300 5.0300 5.0300 5.0300 5.0300 -
Jun 19, 2023 5.0500 5.0500 5.0500 5.0500 5.0500 -
Jun 16, 2023 5.0900 5.0900 5.0900 5.0900 5.0900 -
Jun 15, 2023 5.0500 5.0500 5.0500 5.0500 5.0500 -
Jun 14, 2023 5.0000 5.0000 5.0000 5.0000 5.0000 -
Jun 13, 2023 5.0000 5.0000 5.0000 5.0000 5.0000 -
Jun 12, 2023 4.9500 4.9500 4.9500 4.9500 4.9500 -
Jun 9, 2023 4.9300 4.9300 4.9300 4.9300 4.9300 -
Jun 8, 2023 4.9100 4.9100 4.9100 4.9100 4.9100 -
Jun 7, 2023 4.9400 4.9400 4.9400 4.9400 4.9400 -
Jun 6, 2023 4.8900 4.8900 4.8900 4.8900 4.8900 -
Jun 5, 2023 4.9000 4.9000 4.9000 4.9000 4.9000 -
Jun 2, 2023 4.8900 4.8900 4.8900 4.8900 4.8900 -
Jun 1, 2023 4.7700 4.7700 4.7700 4.7700 4.7700 -
May 31, 2023 4.7700 4.7700 4.7700 4.7700 4.7700 -
May 30, 2023 4.8500 4.8500 4.8500 4.8500 4.8500 -
May 26, 2023 4.8100 4.8100 4.8100 4.8100 4.8100 -
May 25, 2023 4.8000 4.8000 4.8000 4.8000 4.8000 -
May 24, 2023 4.8700 4.8700 4.8700 4.8700 4.8700 -
May 23, 2023 4.9200 4.9200 4.9200 4.9200 4.9200 -
May 22, 2023 4.9500 4.9500 4.9500 4.9500 4.9500 -
May 19, 2023 4.9000 4.9000 4.9000 4.9000 4.9000 -
May 17, 2023 4.9400 4.9400 4.9400 4.9400 4.9400 -
May 16, 2023 5.0100 5.0100 5.0100 5.0100 5.0100 -
May 15, 2023 5.0000 5.0000 5.0000 5.0000 5.0000 -
May 12, 2023 4.9700 4.9700 4.9700 4.9700 4.9700 -
May 11, 2023 4.9900 4.9900 4.9900 4.9900 4.9900 -
May 10, 2023 4.9800 4.9800 4.9800 4.9800 4.9800 -
May 8, 2023 5.0400 5.0400 5.0400 5.0400 5.0400 -
May 5, 2023 5.0400 5.0400 5.0400 5.0400 5.0400 -
May 4, 2023 5.0200 5.0200 5.0200 5.0200 5.0200 -
May 3, 2023 5.0100 5.0100 5.0100 5.0100 5.0100 -
May 2, 2023 5.0400 5.0400 5.0400 5.0400 5.0400 -
Apr 28, 2023 5.0400 5.0400 5.0400 5.0400 5.0400 -
Apr 27, 2023 5.0100 5.0100 5.0100 5.0100 5.0100 -
Apr 26, 2023 5.0100 5.0100 5.0100 5.0100 5.0100 -
Apr 25, 2023 4.9900 4.9900 4.9900 4.9900 4.9900 -
Apr 24, 2023 5.0600 5.0600 5.0600 5.0600 5.0600 -
Apr 21, 2023 5.0800 5.0800 5.0800 5.0800 5.0800 -
Apr 20, 2023 5.1500 5.1500 5.1500 5.1500 5.1500 -
Apr 19, 2023 5.1500 5.1500 5.1500 5.1500 5.1500 -

Related Tickers