SWZNF - Schweizerische Nationalbank

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 20195,269.505,269.505,269.505,269.505,269.50-
Aug 21, 20195,336.805,337.005,269.505,269.505,269.508
Aug 20, 20195,303.005,303.005,303.005,303.005,303.00-
Aug 19, 20195,301.805,303.005,301.805,303.005,303.004
Aug 16, 20195,131.865,131.865,131.865,131.865,131.861
Aug 15, 20195,000.005,000.005,000.005,000.005,000.00-
Aug 14, 20195,000.005,000.005,000.005,000.005,000.00-
Aug 13, 20195,000.005,000.005,000.005,000.005,000.00-
Aug 12, 20195,000.005,000.005,000.005,000.005,000.00-
Aug 09, 20195,000.005,000.005,000.005,000.005,000.001
Aug 08, 20194,983.424,983.424,983.424,983.424,983.4210
Aug 07, 20195,121.105,121.105,121.105,121.105,121.10-
Aug 06, 20195,121.105,121.105,121.105,121.105,121.10-
Aug 05, 20195,121.105,121.105,121.105,121.105,121.10-
Aug 02, 20195,121.105,121.105,121.105,121.105,121.108
Aug 01, 20195,050.605,050.605,050.605,050.605,050.60-
Jul 31, 20195,050.605,050.605,050.605,050.605,050.601
Jul 30, 20195,062.655,159.005,014.005,159.005,159.004
Jul 29, 20195,250.005,250.005,250.005,250.005,250.00-
Jul 26, 20195,250.005,250.005,250.005,250.005,250.002
Jul 25, 20195,400.005,400.005,400.005,400.005,400.00-
Jul 24, 20195,400.005,400.005,400.005,400.005,400.001
Jul 23, 20195,380.005,384.075,380.005,384.075,384.0749
Jul 22, 20195,300.005,300.005,300.005,300.005,300.0012
Jul 19, 20195,320.005,320.005,320.005,320.005,320.00-
Jul 18, 20195,320.005,320.005,320.005,320.005,320.00-
Jul 17, 20195,320.005,320.005,320.005,320.005,320.006
Jul 16, 20195,383.995,383.995,383.995,383.995,383.99-
Jul 15, 20195,383.995,383.995,383.995,383.995,383.99-
Jul 12, 20195,383.995,383.995,383.995,383.995,383.99-
Jul 11, 20195,382.505,383.995,382.505,383.995,383.998
Jul 10, 20195,382.475,382.475,382.475,382.475,382.472
Jul 09, 20195,446.005,446.005,355.685,355.685,355.6811
Jul 08, 20195,450.005,450.005,450.005,450.005,450.00-
Jul 05, 20195,450.005,450.005,450.005,450.005,450.00-
Jul 03, 20195,450.005,450.005,450.005,450.005,450.00-
Jul 02, 20195,450.005,450.005,450.005,450.005,450.00-
Jul 01, 20195,450.005,450.005,450.005,450.005,450.00-
Jun 28, 20195,450.005,450.005,450.005,450.005,450.00-
Jun 27, 20195,450.005,450.005,450.005,450.005,450.00-
Jun 26, 20195,450.005,450.005,450.005,450.005,450.00-
Jun 25, 20195,450.005,450.005,450.005,450.005,450.00-
Jun 24, 20195,450.005,450.005,450.005,450.005,450.00-
Jun 21, 20195,450.005,450.005,450.005,450.005,450.00-
Jun 20, 20195,450.005,450.005,450.005,450.005,450.002
Jun 19, 20195,450.005,450.005,450.005,450.005,450.00-
Jun 18, 20195,450.005,450.005,450.005,450.005,450.0010
Jun 17, 20195,450.005,450.005,450.005,450.005,450.008
Jun 14, 20195,147.355,147.355,147.355,147.355,147.35-
Jun 13, 20195,147.355,147.355,147.355,147.355,147.35-
Jun 12, 20195,147.355,147.355,147.355,147.355,147.35-
Jun 11, 20195,147.355,147.355,147.355,147.355,147.35-
Jun 10, 2019------
Jun 07, 20195,147.355,147.355,147.355,147.355,147.35-
Jun 06, 20195,147.355,147.355,147.355,147.355,147.35-
Jun 05, 20195,147.355,147.355,147.355,147.355,147.35-
Jun 04, 20195,147.355,147.355,147.355,147.355,147.35-
Jun 03, 20195,147.355,147.355,147.355,147.355,147.35-
May 31, 20195,147.355,147.355,147.355,147.355,147.35-
May 30, 20195,147.355,147.355,147.355,147.355,147.35-
May 29, 20195,147.355,147.355,147.355,147.355,147.35-
May 28, 20195,147.355,147.355,147.355,147.355,147.35-
May 24, 20195,147.355,147.355,147.355,147.355,147.35-
May 23, 20195,147.555,147.555,147.355,147.355,147.356
May 22, 20195,326.555,326.555,326.555,326.555,326.55-
May 21, 20195,326.555,326.555,326.555,326.555,326.55-
May 20, 20195,326.555,326.555,326.555,326.555,326.55-
May 17, 20195,326.555,326.555,326.555,326.555,326.553
May 16, 20195,500.005,500.005,500.005,500.005,500.002
May 15, 20195,455.265,455.265,455.265,455.265,455.26-
May 14, 20195,455.265,455.265,455.265,455.265,455.26-
May 13, 20195,455.265,455.265,455.265,455.265,455.26-
May 10, 20195,455.265,455.265,455.265,455.265,455.26-
May 09, 20195,455.265,455.265,455.265,455.265,455.2610
May 08, 20195,434.005,434.005,434.005,434.005,434.00-
May 07, 20195,434.005,434.005,434.005,434.005,434.00-
May 06, 20195,330.005,434.005,330.005,434.005,434.006
May 03, 20195,761.005,761.005,761.005,761.005,761.00-
May 02, 20195,761.005,761.005,761.005,761.005,761.00-
May 01, 20195,761.005,761.005,761.005,761.005,761.00-
Apr 30, 20195,761.005,761.005,761.005,761.005,761.00-
Apr 30, 201915 Dividend
Apr 29, 20195,761.005,761.005,761.005,761.005,746.00-
Apr 26, 20195,761.005,761.005,761.005,761.005,746.00-
Apr 25, 20195,761.005,761.005,761.005,761.005,746.001
Apr 24, 20195,625.005,625.005,625.005,625.005,610.35-
Apr 23, 20195,625.005,625.005,625.005,625.005,610.35-
Apr 22, 20195,625.005,625.005,625.005,625.005,610.35-
Apr 18, 20195,625.005,625.005,625.005,625.005,610.35-
Apr 17, 20195,625.005,625.005,625.005,625.005,610.35-
Apr 16, 20195,625.005,625.005,625.005,625.005,610.352
Apr 15, 20195,605.005,605.005,605.005,605.005,590.41-
Apr 12, 20195,605.005,605.005,605.005,605.005,590.41-
Apr 11, 20195,605.005,605.005,605.005,605.005,590.41-
Apr 10, 20195,605.005,605.005,605.005,605.005,590.41-
Apr 09, 20195,605.005,605.005,605.005,605.005,590.41-
Apr 08, 20195,605.005,605.005,605.005,605.005,590.41-
Apr 05, 20195,605.005,605.005,605.005,605.005,590.411
Apr 04, 20195,604.875,604.875,604.875,604.875,590.28-
Apr 03, 20195,604.875,604.875,604.875,604.875,590.28-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...