Swiss - Delayed Quote EUR

ZKB Silver ETF AA EUR (ZSILEU.SW)

188.82 -1.38 (-0.73%)
At close: January 18 at 4:33 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 230.85 232.85 230.00 231.25 231.25 2,569
Apr 24, 2024 229.75 231.05 229.75 231.00 231.00 1,013
Apr 23, 2024 228.45 231.35 226.80 229.75 229.75 2,981
Apr 22, 2024 235.55 237.10 231.80 231.95 231.95 4,306
Apr 19, 2024 242.90 242.95 239.20 242.95 242.95 2,101
Apr 18, 2024 241.50 242.65 240.05 240.80 240.80 2,394
Apr 17, 2024 242.15 244.05 240.85 244.05 244.05 3,917
Apr 16, 2024 242.45 242.70 238.30 239.40 239.40 2,867
Apr 15, 2024 241.70 244.50 238.70 243.20 243.20 5,412
Apr 12, 2024 246.00 253.30 245.60 246.95 246.95 22,479
Apr 11, 2024 235.30 237.15 234.90 235.85 235.85 1,922
Apr 10, 2024 235.05 240.00 232.70 236.60 236.60 10,972
Apr 9, 2024 232.40 235.55 232.00 232.90 232.90 6,634
Apr 8, 2024 231.85 233.75 227.90 231.55 231.55 5,973
Apr 5, 2024 223.50 229.00 219.85 229.00 229.00 6,279
Apr 4, 2024 225.65 226.20 223.60 225.85 225.85 9,698
Apr 3, 2024 221.70 224.45 220.15 223.65 223.65 2,693
Apr 2, 2024 214.60 217.70 214.50 217.00 217.00 11,134
Mar 28, 2024 205.30 208.25 205.00 208.25 208.25 672
Mar 27, 2024 204.55 206.15 204.55 205.20 205.20 620
Mar 26, 2024 205.30 206.90 204.20 204.40 204.40 2,919
Mar 25, 2024 206.30 206.95 206.10 206.65 206.65 862
Mar 22, 2024 205.20 207.55 205.15 206.75 206.75 3,256
Mar 21, 2024 212.15 212.30 205.85 206.30 206.30 8,214
Mar 20, 2024 207.35 208.75 207.35 207.40 207.40 191
Mar 19, 2024 208.15 208.45 206.30 207.25 207.25 1,518
Mar 18, 2024 208.35 210.00 208.00 208.40 208.40 10,972
Mar 15, 2024 207.95 211.00 207.95 210.95 210.95 9,413
Mar 14, 2024 206.50 207.90 206.05 206.25 206.25 1,923
Mar 13, 2024 200.85 206.00 200.85 206.00 206.00 62,025
Mar 12, 2024 202.40 203.50 200.00 201.10 201.10 2,117
Mar 11, 2024 201.95 203.50 201.35 203.50 203.50 3,970
Mar 8, 2024 203.20 204.00 200.85 201.30 201.30 2,004
Mar 7, 2024 200.95 203.50 200.85 201.75 201.75 10,044
Mar 6, 2024 197.84 201.10 197.72 201.10 201.10 853
Mar 5, 2024 199.50 201.20 198.90 199.32 199.32 2,879
Mar 4, 2024 193.94 198.48 193.14 198.48 198.48 4,618
Mar 1, 2024 189.10 192.80 189.06 192.80 192.80 1,797
Feb 29, 2024 189.12 189.64 187.52 189.64 189.64 682
Feb 28, 2024 187.26 188.14 187.26 187.42 187.42 1,750
Feb 27, 2024 189.96 190.16 188.00 188.14 188.14 5,799
Feb 26, 2024 188.50 189.24 188.46 188.50 188.50 1,366
Feb 23, 2024 189.80 192.06 189.42 192.06 192.06 11,538
Feb 22, 2024 192.90 193.00 191.42 191.42 191.42 661
Feb 21, 2024 194.36 194.36 192.30 192.38 192.38 502
Feb 20, 2024 194.04 194.04 193.30 193.30 193.30 674
Feb 19, 2024 195.04 195.28 194.46 194.48 194.48 1,219
Feb 16, 2024 194.10 196.76 193.12 196.76 196.76 1,471
Feb 15, 2024 190.30 194.04 190.30 193.02 193.02 1,097
Feb 14, 2024 186.88 189.88 186.54 189.88 189.88 1,310
Feb 13, 2024 190.44 190.44 186.94 188.08 188.08 1,408
Feb 12, 2024 192.88 194.38 192.88 194.00 194.00 518
Feb 9, 2024 191.40 191.40 189.92 189.92 189.92 4,803
Feb 8, 2024 188.10 189.84 188.10 189.84 189.84 707
Feb 7, 2024 188.48 189.14 188.00 188.90 188.90 1,981
Feb 6, 2024 189.20 190.00 188.66 189.80 189.80 3,816
Feb 5, 2024 190.00 190.00 188.88 189.48 189.48 1,667
Feb 2, 2024 193.12 193.80 189.06 190.24 190.24 418
Feb 1, 2024 192.24 193.64 189.46 193.64 193.64 823
Jan 31, 2024 193.96 194.92 193.48 193.74 193.74 1,111
Jan 30, 2024 194.64 195.00 193.28 193.28 193.28 978
Jan 29, 2024 193.12 194.52 191.48 194.52 194.52 4,181
Jan 26, 2024 191.86 192.28 190.22 190.22 190.22 728
Jan 25, 2024 190.08 192.52 189.98 192.52 192.52 19,866
Jan 24, 2024 188.66 189.86 188.40 189.16 189.16 800
Jan 23, 2024 185.76 187.22 185.52 187.20 187.20 4,405
Jan 22, 2024 184.60 185.36 183.16 184.40 184.40 2,958
Jan 19, 2024 190.58 190.64 187.58 187.74 187.74 515
Jan 18, 2024 188.48 188.84 188.28 188.82 188.82 852
Jan 17, 2024 190.00 190.20 189.68 190.20 190.20 355
Jan 16, 2024 192.20 192.40 191.30 191.38 191.38 3,756
Jan 15, 2024 192.18 192.32 192.00 192.32 192.32 3,493
Jan 12, 2024 190.00 194.00 190.00 192.66 192.66 1,168
Jan 11, 2024 189.96 190.60 187.84 187.84 187.84 795
Jan 10, 2024 191.04 191.32 189.42 189.70 189.70 2,124
Jan 9, 2024 192.00 193.52 191.40 191.40 191.40 787
Jan 8, 2024 190.96 191.70 189.78 191.70 191.70 1,550
Jan 5, 2024 191.64 193.50 190.00 193.16 193.16 1,353
Jan 4, 2024 191.12 191.14 188.58 190.32 190.32 14,649
Jan 3, 2024 194.94 194.94 190.70 190.70 190.70 2,063
Dec 29, 2023 195.18 196.14 193.36 196.14 196.14 1,555
Dec 28, 2023 199.40 199.40 197.86 197.90 197.90 634
Dec 27, 2023 198.18 198.48 197.16 197.80 197.80 9,680
Dec 22, 2023 201.45 201.80 200.70 200.70 200.70 1,915
Dec 21, 2023 201.30 201.35 199.78 201.20 201.20 15,105
Dec 20, 2023 199.34 201.70 198.80 200.95 200.95 669
Dec 19, 2023 198.64 200.00 198.14 200.00 200.00 795
Dec 18, 2023 199.02 199.66 197.46 197.46 197.46 1,588
Dec 15, 2023 199.44 200.95 199.44 199.70 199.70 6,518
Dec 14, 2023 199.80 201.60 199.60 199.98 199.98 3,999
Dec 13, 2023 191.24 191.34 190.00 190.64 190.64 1,955
Dec 12, 2023 193.36 194.22 192.30 192.68 192.68 12,669
Dec 11, 2023 194.12 195.20 192.60 192.60 192.60 1,345
Dec 8, 2023 201.35 201.35 195.46 195.46 195.46 2,798
Dec 7, 2023 201.20 202.45 200.35 200.35 200.35 34,659
Dec 6, 2023 204.30 204.65 202.30 202.30 202.30 3,995
Dec 5, 2023 206.05 206.05 201.80 202.50 202.50 5,909
Dec 4, 2023 210.35 210.50 205.10 205.35 205.35 2,722
Dec 1, 2023 210.55 212.10 209.75 212.10 212.10 4,473
Nov 30, 2023 208.10 210.05 207.80 210.05 210.05 9,661
Nov 29, 2023 206.40 209.00 205.55 206.90 206.90 8,281
Nov 28, 2023 204.70 206.50 204.00 206.20 206.20 6,285
Nov 27, 2023 205.05 206.05 204.55 205.00 205.00 5,128
Nov 24, 2023 197.50 201.60 197.50 201.60 201.60 13,955
Nov 23, 2023 197.88 198.42 197.88 197.92 197.92 564
Nov 22, 2023 199.00 199.48 197.98 198.30 198.30 4,594
Nov 21, 2023 197.62 199.70 197.14 199.10 199.10 4,897
Nov 20, 2023 197.30 198.32 195.06 195.74 195.74 5,350
Nov 17, 2023 201.60 201.60 199.70 199.70 199.70 3,580
Nov 16, 2023 198.26 201.60 198.26 200.80 200.80 10,281
Nov 15, 2023 195.22 197.50 195.22 196.24 196.24 1,209
Nov 14, 2023 190.04 195.14 190.04 195.14 195.14 657
Nov 13, 2023 188.32 188.74 187.84 188.74 188.74 527
Nov 10, 2023 193.38 193.40 190.32 191.14 191.14 1,545
Nov 9, 2023 191.90 194.74 191.72 194.74 194.74 782
Nov 8, 2023 192.28 193.58 190.68 193.16 193.16 1,197
Nov 7, 2023 194.18 194.20 192.10 192.16 192.16 854
Nov 6, 2023 196.56 197.10 195.18 195.60 195.60 642
Nov 3, 2023 194.32 198.00 193.40 196.70 196.70 1,281
Nov 2, 2023 197.70 198.30 194.80 195.44 195.44 961
Nov 1, 2023 195.04 197.92 195.00 197.60 197.60 1,068
Oct 31, 2023 199.10 199.48 197.50 198.24 198.24 518
Oct 30, 2023 199.22 202.75 199.22 199.74 199.74 1,924
Oct 27, 2023 197.20 197.20 195.28 195.88 195.88 424
Oct 26, 2023 198.48 199.94 195.00 196.30 196.30 2,568
Oct 25, 2023 197.32 198.42 194.48 195.98 195.98 1,060
Oct 24, 2023 196.72 197.32 195.00 197.32 197.32 860
Oct 23, 2023 199.94 199.94 197.80 198.60 198.60 520
Oct 20, 2023 198.26 203.50 198.26 203.50 203.50 857
Oct 19, 2023 198.54 198.60 195.94 195.94 195.94 672
Oct 18, 2023 199.00 200.55 197.78 197.78 197.78 797
Oct 17, 2023 195.18 197.68 195.18 197.68 197.68 1,003
Oct 16, 2023 195.20 195.46 194.78 195.46 195.46 279
Oct 13, 2023 190.96 196.98 190.96 196.98 196.98 2,071
Oct 12, 2023 190.28 190.96 189.00 189.00 189.00 984
Oct 11, 2023 189.80 190.34 188.78 188.80 188.80 2,747
Oct 10, 2023 187.78 188.16 187.14 188.16 188.16 5,906
Oct 9, 2023 188.40 188.50 187.56 188.46 188.46 712
Oct 6, 2023 181.00 185.50 181.00 184.60 184.60 1,949
Oct 5, 2023 183.36 183.84 180.50 180.50 180.50 1,688
Oct 4, 2023 184.04 184.04 180.50 180.50 180.50 1,858
Oct 3, 2023 183.80 184.88 183.00 184.88 184.88 1,865
Oct 2, 2023 188.02 188.98 184.50 185.02 185.02 6,960
Sep 29, 2023 198.44 201.75 197.94 199.28 199.28 1,084
Sep 28, 2023 195.58 195.68 195.00 195.40 195.40 517
Sep 27, 2023 197.00 197.38 195.76 196.34 196.34 787
Sep 26, 2023 197.32 198.84 197.20 197.96 197.96 1,635
Sep 25, 2023 202.25 202.25 199.00 199.00 199.00 188
Sep 22, 2023 202.10 203.65 202.10 203.65 203.65 364
Sep 21, 2023 200.90 200.90 196.52 199.26 199.26 1,801
Sep 20, 2023 198.20 200.10 198.20 200.10 200.10 464
Sep 19, 2023 198.00 199.48 197.80 198.00 198.00 2,307
Sep 18, 2023 198.06 198.40 197.28 197.28 197.28 613
Sep 15, 2023 197.26 198.92 196.92 198.62 198.62 3,800
Sep 14, 2023 191.70 192.48 191.26 192.06 192.06 888
Sep 13, 2023 194.88 194.88 194.00 194.00 194.00 571
Sep 12, 2023 196.52 196.54 195.22 195.94 195.94 838
Sep 11, 2023 196.86 197.72 196.46 196.46 196.46 424
Sep 8, 2023 196.34 196.34 195.22 195.44 195.44 794
Sep 7, 2023 196.86 196.86 195.86 196.00 196.00 596
Sep 6, 2023 199.90 199.90 196.84 197.00 197.00 3,787
Sep 5, 2023 200.90 202.65 199.44 202.50 202.50 7,198
Sep 4, 2023 204.55 204.55 203.10 203.10 203.10 462
Sep 1, 2023 206.00 208.00 204.60 205.00 205.00 1,757
Aug 31, 2023 205.65 206.75 205.65 206.75 206.75 999
Aug 30, 2023 206.45 207.95 206.00 207.95 207.95 346
Aug 29, 2023 205.30 208.00 204.65 207.95 207.95 1,696
Aug 28, 2023 204.15 205.35 204.10 205.35 205.35 339
Aug 25, 2023 203.80 204.75 203.80 204.15 204.15 1,555
Aug 24, 2023 202.95 204.45 202.90 204.45 204.45 741
Aug 23, 2023 200.55 204.00 200.55 204.00 204.00 880
Aug 22, 2023 195.00 197.00 195.00 197.00 197.00 711
Aug 21, 2023 191.38 195.02 191.38 192.84 192.84 1,180
Aug 18, 2023 191.24 191.54 191.24 191.50 191.50 222
Aug 17, 2023 190.28 191.60 190.00 190.62 190.62 413
Aug 16, 2023 190.12 190.66 189.54 189.54 189.54 36,329
Aug 15, 2023 189.40 189.40 187.50 188.72 188.72 1,253
Aug 14, 2023 190.44 190.50 189.66 190.50 190.50 575
Aug 11, 2023 189.72 190.94 189.50 190.94 190.94 1,318
Aug 10, 2023 190.22 190.22 188.90 188.90 188.90 350
Aug 9, 2023 190.78 190.78 189.48 189.48 189.48 1,451
Aug 8, 2023 193.04 193.24 190.30 191.24 191.24 728
Aug 7, 2023 196.14 196.60 193.20 193.64 193.64 1,781
Aug 4, 2023 196.60 196.90 196.60 196.60 196.60 446
Aug 3, 2023 197.54 198.98 196.94 198.00 198.00 2,179
Aug 2, 2023 202.30 204.20 198.62 198.62 198.62 5,591
Jul 31, 2023 201.30 205.70 201.25 205.25 205.25 1,132
Jul 28, 2023 201.70 201.90 201.70 201.90 201.90 60
Jul 27, 2023 206.30 207.00 200.30 201.05 201.05 1,235
Jul 26, 2023 204.20 204.70 203.45 203.55 203.55 682
Jul 25, 2023 202.50 204.00 202.50 203.35 203.35 712
Jul 24, 2023 202.30 202.90 201.00 202.45 202.45 699
Jul 21, 2023 203.60 203.65 202.95 202.95 202.95 213
Jul 20, 2023 204.80 206.00 204.70 204.70 204.70 1,040
Jul 19, 2023 203.85 205.10 203.50 204.80 204.80 15,964
Jul 18, 2023 202.55 202.80 202.30 202.80 202.80 63
Jul 17, 2023 201.60 202.00 201.00 201.00 201.00 683
Jul 14, 2023 201.30 202.15 201.30 202.15 202.15 1,977
Jul 13, 2023 198.70 202.00 198.40 202.00 202.00 559
Jul 12, 2023 191.56 197.00 191.56 196.90 196.90 835
Jul 11, 2023 193.54 193.54 192.30 192.56 192.56 4,167
Jul 10, 2023 192.40 192.40 191.42 191.42 191.42 660
Jul 7, 2023 190.28 193.34 190.28 193.34 193.34 1,012
Jul 6, 2023 195.06 195.52 190.00 190.98 190.98 3,036
Jul 5, 2023 192.98 195.00 192.98 194.24 194.24 530
Jul 4, 2023 192.26 193.20 192.12 192.98 192.98 1,346
Jul 3, 2023 191.42 192.40 190.64 191.86 191.86 805
Jun 30, 2023 188.68 190.10 188.24 190.00 190.00 379
Jun 29, 2023 191.04 191.04 187.48 188.80 188.80 257
Jun 28, 2023 190.50 190.88 189.00 190.88 190.88 937
Jun 27, 2023 192.16 192.16 190.52 190.52 190.52 1,267
Jun 26, 2023 190.98 190.98 189.88 189.88 189.88 150
Jun 23, 2023 186.48 189.00 186.48 187.62 187.62 917
Jun 22, 2023 187.62 188.14 187.60 187.60 187.60 704
Jun 21, 2023 193.40 193.46 190.00 190.00 190.00 1,585
Jun 20, 2023 199.80 199.80 193.46 194.00 194.00 1,896
Jun 19, 2023 201.25 201.60 200.30 200.30 200.30 2,602
Jun 16, 2023 200.15 201.35 200.15 201.05 201.05 1,700
Jun 15, 2023 197.90 199.66 195.50 198.92 198.92 1,298
Jun 14, 2023 201.75 202.30 201.25 202.30 202.30 482
Jun 13, 2023 204.95 204.95 202.00 202.00 202.00 1,574
Jun 12, 2023 206.00 206.35 203.90 203.90 203.90 414
Jun 9, 2023 207.05 207.40 205.90 207.35 207.35 711
Jun 8, 2023 201.70 206.50 201.70 206.50 206.50 2,258
Jun 7, 2023 200.90 203.30 200.90 201.70 201.70 2,277
Jun 6, 2023 200.50 201.80 200.40 200.40 200.40 1,393
Jun 5, 2023 200.30 201.05 200.30 201.05 201.05 334
Jun 2, 2023 202.90 203.30 202.80 203.30 203.30 653
Jun 1, 2023 200.65 202.00 199.96 202.00 202.00 821
May 31, 2023 199.94 200.00 198.90 199.70 199.70 1,765
May 30, 2023 197.48 198.52 196.44 197.82 197.82 944
May 26, 2023 197.10 198.12 197.10 198.12 198.12 218
May 25, 2023 196.42 197.30 194.76 195.48 195.48 1,815
May 24, 2023 198.14 199.00 197.00 197.00 197.00 315
May 23, 2023 198.86 200.00 196.48 200.00 200.00 418
May 22, 2023 201.10 202.00 200.50 200.50 200.50 759
May 19, 2023 201.10 202.00 199.92 202.00 202.00 623
May 17, 2023 200.20 201.50 199.56 200.20 200.20 994
May 16, 2023 200.00 202.30 199.60 200.00 200.00 1,463
May 15, 2023 202.50 202.60 202.00 202.00 202.00 1,259
May 12, 2023 200.55 202.00 199.64 202.00 202.00 959
May 11, 2023 210.20 210.20 203.70 204.00 204.00 10,586
May 10, 2023 214.00 216.00 211.00 211.00 211.00 7,422
May 9, 2023 212.20 213.55 211.35 212.85 212.85 4,287
May 8, 2023 212.65 212.65 212.05 212.60 212.60 963
May 5, 2023 215.25 215.25 209.70 211.60 211.60 22,103
May 4, 2023 210.95 215.55 210.60 215.55 215.55 12,255
May 3, 2023 210.05 210.50 208.80 210.50 210.50 12,024
May 2, 2023 206.50 210.00 205.50 210.00 210.00 13,314
Apr 28, 2023 207.10 207.10 207.10 207.10 207.10 305
Apr 27, 2023 207.60 207.80 206.50 206.55 206.55 12,876
Apr 26, 2023 207.85 208.00 206.40 207.20 207.20 5,394
Apr 25, 2023 207.80 207.80 205.10 205.70 205.70 6,960

Related Tickers