Swiss - Delayed Quote CHF

UBS ETF (CH) – SXI Real Estate Funds (CHF) A-dis (SRECHA.SW)

9.18 -0.02 (-0.25%)
As of 2:39 PM GMT+2. Market Open.
Currency in CHF
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 9.25 9.25 9.09 9.18 9.18 33,621
Apr 22, 2024 9.10 9.20 9.08 9.20 9.20 101,989
Apr 19, 2024 9.11 9.18 9.06 9.06 9.06 64,363
Apr 18, 2024 9.20 9.20 9.10 9.15 9.15 33,889
Apr 17, 2024 9.14 9.16 9.08 9.14 9.14 165,797
Apr 16, 2024 9.07 9.17 9.07 9.16 9.16 79,885
Apr 15, 2024 9.08 9.13 9.05 9.11 9.11 74,305
Apr 12, 2024 9.18 9.18 9.05 9.05 9.05 208,126
Apr 11, 2024 9.16 9.20 9.10 9.14 9.14 247,225
Apr 10, 2024 9.31 9.31 9.19 9.19 9.19 146,054
Apr 9, 2024 9.27 9.32 9.26 9.26 9.26 65,229
Apr 8, 2024 9.22 9.28 9.20 9.28 9.28 212,492
Apr 5, 2024 9.18 9.27 9.17 9.27 9.27 120,808
Apr 4, 2024 9.27 9.28 9.18 9.18 9.18 38,247
Apr 3, 2024 9.36 9.36 9.19 9.20 9.20 452,225
Apr 2, 2024 9.22 9.30 9.20 9.30 9.30 80,688
Mar 28, 2024 9.16 9.25 9.10 9.16 9.16 215,755
Mar 27, 2024 9.11 9.21 9.11 9.16 9.16 62,546
Mar 26, 2024 9.21 9.21 9.12 9.21 9.21 112,640
Mar 25, 2024 9.10 9.24 9.10 9.16 9.16 111,409
Mar 22, 2024 9.04 9.10 9.04 9.10 9.10 81,372
Mar 21, 2024 9.07 9.10 9.03 9.03 9.03 138,292
Mar 20, 2024 9.01 9.05 8.99 9.04 9.04 85,047
Mar 19, 2024 9.05 9.06 9.00 9.03 9.03 85,723
Mar 18, 2024 9.06 9.10 9.03 9.09 9.09 327,759
Mar 15, 2024 9.03 9.12 9.02 9.09 9.09 47,801
Mar 14, 2024 9.18 9.18 9.05 9.06 9.06 108,091
Mar 13, 2024 9.19 9.19 9.08 9.09 9.09 74,851
Mar 12, 2024 9.25 9.25 9.12 9.20 9.20 71,250
Mar 11, 2024 9.10 9.21 9.06 9.20 9.20 114,872
Mar 8, 2024 9.02 9.05 8.99 9.03 9.03 52,472
Mar 7, 2024 9.01 9.08 9.01 9.08 9.08 34,733
Mar 6, 2024 9.08 9.09 9.03 9.09 9.09 72,925
Mar 5, 2024 9.04 9.08 9.01 9.05 9.05 74,904
Mar 4, 2024 9.01 9.05 8.97 9.04 9.04 286,756
Mar 1, 2024 8.95 9.01 8.93 8.98 8.98 88,229
Feb 29, 2024 9.02 9.02 8.96 8.96 8.96 175,491
Feb 28, 2024 9.00 9.02 8.95 9.00 9.00 129,095
Feb 27, 2024 9.02 9.02 8.96 9.00 9.00 121,041
Feb 26, 2024 8.97 9.00 8.95 9.00 9.00 88,881
Feb 23, 2024 8.97 8.99 8.93 8.99 8.99 57,925
Feb 22, 2024 8.99 8.99 8.91 8.98 8.98 99,393
Feb 21, 2024 8.95 8.99 8.94 8.99 8.99 73,963
Feb 20, 2024 8.85 8.95 8.85 8.94 8.94 48,615
Feb 19, 2024 8.92 8.98 8.92 8.96 8.96 141,007
Feb 16, 2024 9.06 9.06 8.91 8.91 8.91 74,706
Feb 15, 2024 9.01 9.02 8.94 9.02 9.02 69,307
Feb 14, 2024 9.03 9.04 8.98 8.98 8.98 114,449
Feb 13, 2024 8.95 8.99 8.85 8.98 8.98 80,271
Feb 12, 2024 8.90 9.00 8.90 9.00 9.00 71,761
Feb 9, 2024 8.95 9.00 8.90 8.94 8.94 368,796
Feb 8, 2024 8.92 8.98 8.92 8.95 8.95 73,269
Feb 7, 2024 8.92 8.95 8.90 8.93 8.93 63,193
Feb 6, 2024 8.94 8.94 8.88 8.94 8.94 66,464
Feb 5, 2024 8.86 8.89 8.85 8.88 8.88 68,725
Feb 2, 2024 8.92 8.92 8.82 8.88 8.88 263,962
Feb 1, 2024 8.90 8.90 8.84 8.85 8.85 171,182
Jan 31, 2024 8.86 8.89 8.81 8.89 8.89 53,178
Jan 30, 2024 8.86 8.87 8.82 8.85 8.85 121,357
Jan 29, 2024 8.80 8.84 8.78 8.82 8.82 63,943
Jan 26, 2024 8.83 8.83 8.78 8.82 8.82 41,952
Jan 25, 2024 8.88 8.88 8.80 8.83 8.83 79,569
Jan 24, 2024 8.78 8.85 8.78 8.85 8.85 111,596
Jan 23, 2024 8.78 8.82 8.75 8.77 8.77 173,890
Jan 22, 2024 8.83 8.84 8.79 8.81 8.81 81,136
Jan 19, 2024 8.78 8.83 8.75 8.83 8.83 87,336
Jan 18, 2024 8.79 8.81 8.75 8.80 8.80 152,632
Jan 17, 2024 8.73 8.78 8.69 8.78 8.78 57,252
Jan 16, 2024 8.71 8.73 8.68 8.71 8.71 96,565
Jan 15, 2024 8.73 8.74 8.69 8.72 8.72 103,497
Jan 12, 2024 8.75 8.75 8.67 8.74 8.74 316,652
Jan 11, 2024 8.80 8.83 8.71 8.71 8.71 178,550
Jan 10, 2024 8.77 8.79 8.71 8.75 8.75 79,259
Jan 9, 2024 8.70 8.75 8.70 8.72 8.72 331,622
Jan 8, 2024 8.70 8.73 8.65 8.73 8.73 122,723
Jan 5, 2024 8.73 8.73 8.64 8.69 8.69 90,698
Jan 4, 2024 8.69 8.73 8.61 8.73 8.73 35,228
Jan 3, 2024 8.70 8.70 8.55 8.63 8.63 161,869
Dec 29, 2023 8.70 8.77 8.70 8.71 8.71 20,350
Dec 28, 2023 8.68 8.76 8.68 8.76 8.76 87,177
Dec 27, 2023 8.66 8.78 8.59 8.65 8.65 141,318
Dec 22, 2023 8.75 8.83 8.66 8.72 8.72 137,436
Dec 21, 2023 8.69 8.82 8.64 8.82 8.82 551,557
Dec 20, 2023 8.63 8.72 8.63 8.71 8.71 320,573
Dec 19, 2023 8.63 8.63 8.57 8.62 8.62 88,160
Dec 18, 2023 8.55 8.55 8.46 8.55 8.55 75,334
Dec 15, 2023 8.57 8.63 8.50 8.51 8.51 79,246
Dec 14, 2023 8.63 8.63 8.53 8.58 8.58 95,683
Dec 13, 2023 8.53 8.55 8.45 8.52 8.52 115,343
Dec 12, 2023 8.43 8.50 8.36 8.50 8.50 77,979
Dec 11, 2023 8.35 8.40 8.34 8.39 8.39 182,118
Dec 8, 2023 8.34 8.37 8.31 8.35 8.35 62,880
Dec 7, 2023 8.25 8.33 8.25 8.33 8.33 89,792
Dec 6, 2023 8.18 8.28 8.18 8.26 8.26 107,994
Dec 5, 2023 8.25 8.30 8.25 8.25 8.25 83,061
Dec 4, 2023 8.27 8.28 8.23 8.27 8.27 130,310
Dec 1, 2023 8.27 8.27 8.23 8.24 8.24 51,329
Nov 30, 2023 8.21 8.34 8.21 8.31 8.31 198,508
Nov 29, 2023 8.19 8.25 8.18 8.25 8.25 136,296
Nov 28, 2023 8.15 8.20 8.13 8.13 8.13 108,740
Nov 27, 2023 8.14 8.16 8.11 8.14 8.14 115,047
Nov 24, 2023 8.10 8.15 8.08 8.11 8.11 82,778
Nov 23, 2023 8.06 8.10 8.04 8.04 8.04 77,349
Nov 22, 2023 8.03 8.10 8.03 8.10 8.10 75,130
Nov 21, 2023 8.01 8.08 8.01 8.08 8.08 56,792
Nov 20, 2023 8.02 8.07 8.02 8.06 8.06 59,197
Nov 17, 2023 8.07 8.08 8.04 8.06 8.06 234,153
Nov 16, 2023 8.12 8.18 8.04 8.06 8.06 233,515
Nov 15, 2023 8.20 8.20 8.13 8.17 8.17 35,141
Nov 14, 2023 8.02 8.16 8.02 8.15 8.15 168,332
Nov 13, 2023 7.97 8.07 7.94 8.05 8.05 71,383
Nov 10, 2023 7.88 7.96 7.88 7.91 7.91 47,235
Nov 9, 2023 7.93 7.97 7.90 7.92 7.92 81,288
Nov 8, 2023 7.91 7.97 7.89 7.89 7.89 87,401
Nov 7, 2023 7.90 7.95 7.89 7.95 7.95 108,849
Nov 6, 2023 7.93 7.97 7.88 7.91 7.91 66,693
Nov 3, 2023 7.89 7.96 7.86 7.95 7.95 53,967
Nov 2, 2023 7.90 7.90 7.85 7.89 7.89 115,417
Nov 1, 2023 7.90 7.93 7.87 7.92 7.92 82,036
Oct 31, 2023 7.88 7.96 7.88 7.95 7.95 115,998
Oct 30, 2023 7.94 7.98 7.89 7.93 7.93 307,855
Oct 27, 2023 7.93 7.95 7.89 7.94 7.94 122,409
Oct 26, 2023 7.94 8.00 7.92 7.92 7.92 38,872
Oct 25, 2023 7.94 8.00 7.94 7.97 7.97 450,100
Oct 24, 2023 7.98 8.03 7.94 7.99 7.99 119,591
Oct 23, 2023 7.99 8.01 7.95 7.99 7.99 65,988
Oct 20, 2023 8.00 8.05 8.00 8.00 8.00 63,922
Oct 19, 2023 8.06 8.12 8.05 8.05 8.05 99,591
Oct 18, 2023 8.15 8.16 8.09 8.10 8.10 38,369
Oct 17, 2023 8.17 8.18 8.11 8.18 8.18 205,253
Oct 16, 2023 8.22 8.22 8.15 8.17 8.17 216,135
Oct 13, 2023 8.22 8.22 8.11 8.16 8.16 45,070
Oct 12, 2023 8.17 8.19 8.13 8.19 8.19 34,178
Oct 11, 2023 8.16 8.20 8.14 8.16 8.16 143,829
Oct 10, 2023 8.17 8.23 8.16 8.20 8.20 79,756
Oct 9, 2023 8.22 8.23 8.15 8.15 8.15 153,345
Oct 6, 2023 8.23 8.23 8.16 8.20 8.20 53,093
Oct 5, 2023 8.30 8.30 8.20 8.20 8.20 148,963
Oct 4, 2023 8.27 8.33 8.22 8.33 8.33 158,847
Oct 3, 2023 8.21 8.30 8.21 8.23 8.23 36,167
Oct 2, 2023 8.30 8.32 8.25 8.28 8.28 142,881
Sep 29, 2023 8.34 8.34 8.28 8.28 8.28 101,236
Sep 28, 2023 8.21 8.28 8.21 8.28 8.28 37,409
Sep 27, 2023 8.27 8.32 8.25 8.26 8.26 177,067
Sep 26, 2023 8.31 8.39 8.29 8.34 8.34 187,267
Sep 25, 2023 8.26 8.41 8.26 8.41 8.41 84,846
Sep 22, 2023 8.38 8.38 8.26 8.38 8.38 32,493
Sep 21, 2023 8.30 8.42 8.30 8.33 8.33 166,800
Sep 20, 2023 8.26 8.32 8.25 8.28 8.28 37,497
Sep 19, 2023 8.28 8.34 8.26 8.26 8.26 125,386
Sep 18, 2023 8.26 8.31 8.26 8.31 8.31 112,308
Sep 15, 2023 8.30 8.34 8.27 8.31 8.31 127,318
Sep 14, 2023 8.34 8.34 8.28 8.30 8.30 52,440
Sep 13, 2023 8.24 8.33 8.24 8.33 8.33 215,677
Sep 12, 2023 8.33 8.33 8.23 8.26 8.26 143,589
Sep 11, 2023 8.20 8.27 8.20 8.27 8.27 77,637
Sep 8, 2023 0.12 Dividend
Sep 8, 2023 8.22 8.25 8.13 8.21 8.21 148,867
Sep 7, 2023 8.49 8.49 8.38 8.38 8.26 160,606
Sep 6, 2023 8.40 8.49 8.40 8.41 8.29 41,973
Sep 5, 2023 8.34 8.41 8.27 8.41 8.29 53,377
Sep 4, 2023 8.21 8.30 8.21 8.26 8.14 62,328
Sep 1, 2023 8.26 8.26 8.21 8.24 8.12 66,088
Aug 31, 2023 8.31 8.32 8.25 8.26 8.14 108,999
Aug 30, 2023 8.31 8.33 8.26 8.31 8.19 55,386
Aug 29, 2023 8.42 8.42 8.31 8.33 8.21 361,245
Aug 28, 2023 8.40 8.40 8.35 8.36 8.24 69,011
Aug 25, 2023 8.42 8.44 8.38 8.42 8.30 88,333
Aug 24, 2023 8.46 8.46 8.40 8.44 8.32 58,169
Aug 23, 2023 8.48 8.48 8.43 8.46 8.33 22,622
Aug 22, 2023 8.41 8.46 8.37 8.46 8.34 63,854
Aug 21, 2023 8.43 8.45 8.40 8.40 8.28 117,070
Aug 18, 2023 8.48 8.48 8.40 8.43 8.31 81,149
Aug 17, 2023 8.51 8.51 8.44 8.47 8.35 48,306
Aug 16, 2023 8.57 8.57 8.46 8.46 8.34 131,126
Aug 15, 2023 8.44 8.52 8.44 8.50 8.38 22,782
Aug 14, 2023 8.48 8.53 8.44 8.53 8.41 43,104
Aug 11, 2023 8.42 8.51 8.42 8.50 8.38 63,374
Aug 10, 2023 8.48 8.48 8.40 8.43 8.31 93,155
Aug 9, 2023 8.51 8.51 8.40 8.40 8.28 67,103
Aug 8, 2023 8.52 8.52 8.43 8.46 8.34 91,169
Aug 7, 2023 8.47 8.49 8.42 8.47 8.35 52,640
Aug 4, 2023 8.44 8.48 8.42 8.44 8.32 149,880
Aug 3, 2023 8.50 8.50 8.40 8.45 8.33 53,938
Aug 2, 2023 8.53 8.53 8.42 8.43 8.31 82,576
Jul 31, 2023 8.56 8.57 8.41 8.45 8.33 87,489
Jul 28, 2023 8.55 8.58 8.54 8.54 8.42 36,083
Jul 27, 2023 8.56 8.58 8.53 8.58 8.46 56,507
Jul 26, 2023 8.56 8.56 8.51 8.54 8.42 47,553
Jul 25, 2023 8.58 8.62 8.53 8.57 8.45 62,124
Jul 24, 2023 8.57 8.59 8.53 8.57 8.45 125,074
Jul 21, 2023 8.60 8.62 8.50 8.55 8.43 54,069
Jul 20, 2023 8.58 8.60 8.54 8.59 8.47 65,530
Jul 19, 2023 8.57 8.59 8.54 8.55 8.42 45,755
Jul 18, 2023 8.53 8.56 8.51 8.55 8.42 114,143
Jul 17, 2023 8.60 8.60 8.50 8.53 8.41 79,305
Jul 14, 2023 8.51 8.59 8.48 8.54 8.42 58,658
Jul 13, 2023 8.55 8.57 8.50 8.53 8.41 103,919
Jul 12, 2023 8.63 8.63 8.55 8.55 8.43 63,706
Jul 11, 2023 8.59 8.64 8.55 8.64 8.51 148,136
Jul 10, 2023 8.60 8.62 8.54 8.55 8.43 288,158
Jul 7, 2023 8.55 8.58 8.49 8.58 8.46 30,230
Jul 6, 2023 8.52 8.57 8.48 8.51 8.38 180,194
Jul 5, 2023 8.48 8.59 8.48 8.55 8.43 109,019
Jul 4, 2023 8.56 8.60 8.50 8.50 8.38 115,541
Jul 3, 2023 8.47 8.61 8.41 8.61 8.49 256,470
Jun 30, 2023 8.41 8.45 8.38 8.45 8.33 357,415
Jun 29, 2023 8.41 8.47 8.41 8.46 8.34 42,340
Jun 28, 2023 8.53 8.53 8.43 8.43 8.31 45,540
Jun 27, 2023 8.53 8.54 8.45 8.45 8.33 52,241
Jun 26, 2023 8.53 8.56 8.49 8.53 8.41 137,673
Jun 23, 2023 8.46 8.52 8.42 8.52 8.40 31,172
Jun 22, 2023 8.45 8.52 8.40 8.45 8.33 73,293
Jun 21, 2023 8.61 8.61 8.50 8.50 8.38 153,313
Jun 20, 2023 8.67 8.69 8.56 8.56 8.44 476,709
Jun 19, 2023 8.73 8.73 8.66 8.66 8.54 36,042
Jun 16, 2023 8.70 8.75 8.70 8.74 8.61 155,990
Jun 15, 2023 8.71 8.74 8.68 8.70 8.58 50,605
Jun 14, 2023 8.76 8.76 8.70 8.76 8.63 88,108
Jun 13, 2023 8.70 8.80 8.70 8.76 8.64 44,688
Jun 12, 2023 8.71 8.75 8.66 8.75 8.62 84,085
Jun 9, 2023 8.79 8.79 8.69 8.70 8.58 43,868
Jun 8, 2023 8.77 8.78 8.72 8.73 8.61 111,826
Jun 7, 2023 8.73 8.80 8.73 8.77 8.64 73,814
Jun 6, 2023 8.79 8.83 8.74 8.79 8.66 81,050
Jun 5, 2023 8.68 8.76 8.67 8.73 8.60 335,569
Jun 2, 2023 8.72 8.72 8.63 8.72 8.60 98,495
Jun 1, 2023 8.56 8.71 8.56 8.69 8.56 51,892
May 31, 2023 8.69 8.76 8.66 8.66 8.54 71,615
May 30, 2023 8.80 8.84 8.74 8.78 8.65 189,119
May 26, 2023 8.78 8.80 8.69 8.80 8.67 320,102
May 25, 2023 8.78 8.78 8.66 8.67 8.54 57,438
May 24, 2023 8.70 8.73 8.66 8.71 8.58 114,346
May 23, 2023 8.70 8.73 8.66 8.70 8.58 167,897
May 22, 2023 8.66 8.72 8.65 8.70 8.58 51,012
May 19, 2023 8.74 8.74 8.64 8.71 8.59 100,036
May 17, 2023 8.70 8.72 8.65 8.65 8.53 41,614
May 16, 2023 8.73 8.75 8.66 8.70 8.57 50,639
May 15, 2023 8.71 8.75 8.68 8.73 8.61 71,622
May 12, 2023 8.66 8.71 8.62 8.71 8.58 67,001
May 11, 2023 8.54 8.62 8.52 8.62 8.50 158,209
May 10, 2023 8.56 8.58 8.50 8.58 8.46 174,058
May 9, 2023 8.58 8.61 8.56 8.56 8.44 140,866
May 8, 2023 8.54 8.60 8.53 8.60 8.48 116,081
May 5, 2023 8.64 8.64 8.54 8.57 8.45 100,250
May 4, 2023 8.64 8.64 8.52 8.57 8.45 159,104
May 3, 2023 8.70 8.72 8.63 8.64 8.52 64,848
May 2, 2023 8.63 8.68 8.61 8.64 8.52 101,121
Apr 28, 2023 8.67 8.69 8.62 8.63 8.51 41,388
Apr 27, 2023 8.69 8.74 8.65 8.68 8.56 94,335
Apr 26, 2023 8.77 8.81 8.67 8.72 8.59 115,303
Apr 25, 2023 8.81 8.81 8.71 8.75 8.63 120,687
Apr 24, 2023 8.67 8.75 8.67 8.67 8.55 97,314

Related Tickers