Australia markets open in 1 hour 13 minutes

SPI TR (^SSHI)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
14,528.06+59.48 (+0.41%)
At close: 10:06PM CET
Time period:
11 Dec 2022 - 11 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
11 Dec 202314,448.3314,533.8714,431.4514,528.0614,528.06-
08 Dec 202314,329.5014,489.7414,323.1614,468.5814,468.58-
07 Dec 202314,349.0814,353.2714,320.0714,329.2814,329.28-
06 Dec 202314,336.4014,404.9514,301.9014,374.0814,374.08-
05 Dec 202314,284.6214,347.4014,274.0714,336.7814,336.78-
04 Dec 202314,286.6414,340.1114,281.6514,310.2814,310.28-
01 Dec 202314,274.5814,319.4514,216.1214,261.7714,261.77-
30 Nov 202314,164.1914,249.2614,131.9514,236.3514,236.35-
29 Nov 202314,112.2114,203.1014,112.2114,177.3014,177.30-
28 Nov 202314,123.0914,139.3114,055.5114,105.8214,105.82-
27 Nov 202314,238.5914,262.5314,191.0214,191.0214,191.02-
24 Nov 202314,212.7914,267.3814,212.7914,267.3814,267.38-
23 Nov 202314,199.3214,230.3614,178.0914,228.7814,228.7881,518,000
22 Nov 202314,179.3214,240.9714,174.5814,212.1214,212.12-
21 Nov 202314,117.7414,170.1014,109.9414,154.9014,154.90-
20 Nov 202314,101.0714,121.8014,068.8114,114.4514,114.45-
17 Nov 202314,056.7414,157.9114,052.0014,124.4314,124.43-
16 Nov 202314,085.9714,111.1014,014.2414,014.2414,014.24-
15 Nov 202314,129.8614,183.0314,086.2914,096.6314,096.63-
14 Nov 202313,915.8114,097.5413,885.3214,097.5414,097.54-
13 Nov 202313,891.7713,920.5513,841.4913,899.6313,899.63-
10 Nov 202313,949.9113,952.5313,816.7313,860.5013,860.50-
09 Nov 202313,908.1814,028.2113,888.1613,971.6813,971.68-
08 Nov 202313,819.8413,953.2413,819.8413,894.8013,894.80-
07 Nov 202313,876.6513,926.7313,863.9413,867.5213,867.52-
06 Nov 202313,917.2613,917.2613,840.2613,881.7313,881.73-
03 Nov 202313,909.4613,968.1713,891.2913,894.7213,894.72-
02 Nov 202313,787.9313,926.7713,787.9313,899.5113,899.51-
01 Nov 202313,681.4113,789.4713,647.5813,747.1613,747.16-
31 Oct 202313,559.0713,634.7413,559.0713,616.2313,616.23-
30 Oct 202313,565.4313,605.2313,542.1313,576.2413,576.24-
27 Oct 202313,515.5913,616.6613,481.0413,508.3113,508.31-
26 Oct 202313,514.2813,603.9513,479.3413,562.3213,562.32-
25 Oct 202313,572.6113,632.9013,487.4713,624.3013,624.30-
24 Oct 202313,556.2413,614.3313,488.5313,603.3813,603.38-
23 Oct 202313,583.4713,586.9113,451.7613,551.3013,551.30-
20 Oct 202313,592.6413,654.2913,568.7513,568.7513,568.75-
19 Oct 202313,871.2813,871.2813,681.4713,701.4413,701.44-
18 Oct 202314,092.7714,109.8713,956.0813,970.7113,970.71-
17 Oct 202314,208.8514,234.9914,097.0614,154.8814,154.88-
16 Oct 202314,258.4814,266.6914,187.3514,235.6114,235.61-
13 Oct 202314,332.2114,359.6914,227.5814,240.2514,240.25-
12 Oct 202314,465.2314,481.8414,356.9114,356.9114,356.91-
11 Oct 202314,321.4614,452.0314,318.5114,434.1214,434.12-
10 Oct 202314,241.5514,372.4714,230.6914,365.8514,365.85-
09 Oct 202314,126.2014,212.3914,073.5314,134.0214,134.02-
06 Oct 202314,137.0914,177.3814,025.3014,162.6914,162.69-
05 Oct 202314,133.3614,189.2514,089.1514,119.1014,119.10-
04 Oct 202314,090.2914,182.2914,063.1514,084.9614,084.96-
03 Oct 202314,221.5114,257.4014,085.0214,108.9214,108.92-
02 Oct 202314,380.7614,400.7414,189.9314,240.5314,240.53-
29 Sept 202314,345.1014,466.5614,345.1014,368.6114,368.61-
28 Sept 202314,261.0414,287.1314,166.8714,287.1314,287.13-
27 Sept 202314,380.2414,421.2314,236.7114,253.0214,253.02-
26 Sept 202314,390.2214,426.7214,315.0214,349.2914,349.29-
25 Sept 202314,425.8314,519.1614,394.0314,449.5114,449.51-
22 Sept 202314,476.2514,508.6214,433.1014,462.6214,462.62-
21 Sept 202314,587.9514,709.5914,548.5414,559.2614,559.26-
20 Sept 202314,572.7214,664.1714,558.5714,646.4314,646.43-
19 Sept 202314,491.0914,584.6314,474.3414,514.9914,514.99-
18 Sept 202314,662.6414,662.6414,531.1814,551.0114,551.01-
15 Sept 202314,668.5614,734.9614,667.0514,676.9414,676.94-
14 Sept 202314,433.0014,571.3914,418.8414,566.3414,566.34-
13 Sept 202314,412.0314,455.6514,336.4214,432.1514,432.15-
12 Sept 202314,484.8614,539.0214,456.7814,456.7814,456.78-
11 Sept 202314,475.8814,523.2014,415.3914,460.2514,460.25-
08 Sept 202314,473.2414,490.3814,385.3814,429.8114,429.81-
07 Sept 202314,386.4114,499.3514,382.9214,492.1914,492.19-
06 Sept 202314,400.6114,452.4814,344.7214,425.0614,425.06-
05 Sept 202314,511.1114,534.9214,459.9714,460.4714,460.47-
04 Sept 202314,629.0914,680.1014,567.2414,575.8914,575.89-
01 Sept 202314,633.0514,667.4314,593.6614,596.9214,596.92-
31 Aug 202314,652.6614,720.5914,641.5714,664.7214,664.72-
30 Aug 202314,636.5414,660.7814,586.4914,614.9414,614.94-
29 Aug 202314,587.4314,637.0614,541.9614,637.0614,637.06-
28 Aug 202314,542.3114,567.8714,523.4214,538.6814,538.68-
25 Aug 202314,436.4214,505.7514,415.1714,443.6514,443.65-
24 Aug 202314,541.3814,560.1514,451.2014,462.4014,462.40-
23 Aug 202314,404.0014,505.7614,404.0014,455.8714,455.87-
22 Aug 202314,356.1914,427.5014,345.7114,345.7114,345.71-
21 Aug 202314,309.4014,409.0514,307.8514,307.8514,307.85-
18 Aug 202314,322.9414,322.9414,188.8114,301.0114,301.01-
17 Aug 202314,426.5614,443.2314,346.7514,353.5814,353.58-
16 Aug 202314,477.2114,539.7814,474.6214,498.1914,498.19-
15 Aug 202314,627.9714,632.7714,464.4314,495.2214,495.22-
14 Aug 202314,620.4114,673.5414,603.6114,654.8714,654.87-
11 Aug 202314,699.8614,732.8914,594.3314,623.8914,623.89-
10 Aug 202314,677.2314,773.5414,677.2314,726.7814,726.78-
09 Aug 202314,676.3914,712.0214,629.8614,629.8614,629.86-
08 Aug 202314,633.2114,688.6614,589.1614,598.7614,598.76-
07 Aug 202314,643.0414,684.8614,607.2714,666.9214,666.9233,578,500
04 Aug 202314,637.9914,661.0614,547.8414,657.7014,657.70-
03 Aug 202314,709.2614,714.1414,613.0414,636.5214,636.52-
02 Aug 202314,741.3214,836.7314,707.6314,790.8614,790.8671,202,000
31 July 202314,929.8214,976.0214,927.0714,927.0714,927.07-
28 July 202314,938.4014,989.9814,925.0114,943.6414,943.64-
27 July 202314,819.6915,037.8214,819.6915,004.0415,004.04-
26 July 202314,804.0414,811.6714,667.9614,756.7614,756.76-
25 July 202314,761.6114,830.6714,724.5814,814.5814,814.58-
24 July 202314,763.7914,812.8414,722.7614,740.8514,740.85-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...