Australia markets closed

SPI TR (^SSHI)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
15,136.02+120.57 (+0.80%)
At close: 10:06PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202415,117.2115,149.6515,066.3715,136.0215,136.02-
25 Apr 202415,113.1415,113.1414,934.9615,015.4515,015.45-
24 Apr 202415,262.2215,269.0715,156.9515,156.9515,156.95-
23 Apr 202415,236.7715,314.3915,234.1915,275.5715,275.57-
22 Apr 202415,089.9015,116.3315,035.6815,102.7215,102.72-
19 Apr 202414,793.5114,982.4514,780.0014,982.4514,982.45-
18 Apr 202414,904.3714,945.6914,828.5614,909.1314,909.13-
17 Apr 202414,872.8114,969.0414,848.4114,897.3314,897.33-
16 Apr 202414,933.6514,951.9714,839.7114,862.4014,862.40-
15 Apr 202415,110.7815,171.3515,060.6915,087.4015,087.40-
12 Apr 202415,220.6415,256.9315,030.9015,051.2815,051.28-
11 Apr 202415,157.2015,214.2615,079.8415,127.3215,127.32-
10 Apr 202415,230.4315,232.6515,041.3415,158.8115,158.81-
09 Apr 202415,200.4715,263.3315,154.5415,174.1315,174.13-
08 Apr 202415,171.5015,232.5515,150.4015,224.3915,224.39-
05 Apr 202415,192.0315,196.3915,134.5515,155.2015,155.20-
04 Apr 202415,320.7415,372.8715,287.1315,372.8715,372.87-
03 Apr 202415,278.4115,305.4415,244.5715,295.1715,295.17-
02 Apr 202415,442.8615,480.8515,253.4615,267.1715,267.17-
28 Mar 202415,452.2315,452.2315,394.8815,442.8615,442.86-
27 Mar 202415,389.8615,415.1615,349.7615,400.9115,400.91-
26 Mar 202415,327.7715,375.2815,317.0715,359.0915,359.09-
25 Mar 202415,297.6715,316.0915,249.0015,316.0915,316.09-
22 Mar 202415,360.8115,383.7215,307.0815,307.0815,307.08-
21 Mar 202415,323.5615,462.8715,309.7015,377.3415,377.34-
20 Mar 202415,182.4115,269.8615,175.9315,249.0015,249.00-
19 Mar 202415,214.0315,242.1015,144.6615,199.6015,199.60-
18 Mar 202415,316.0015,316.1615,232.3715,259.4215,259.42-
15 Mar 202415,397.6415,415.0715,328.0615,328.5115,328.51-
14 Mar 202415,413.2115,452.4115,334.5715,373.4115,373.41-
13 Mar 202415,340.0215,391.9415,321.4615,391.9415,391.94-
12 Mar 202415,298.0615,356.3415,249.8915,342.6315,342.63-
11 Mar 202415,195.1715,245.2815,188.3715,245.2815,245.28-
08 Mar 202415,151.3715,223.5715,149.4915,219.6215,219.62-
07 Mar 202415,014.5915,138.5114,987.5015,135.2815,135.28-
06 Mar 202414,898.4915,003.6314,898.4915,003.6315,003.63-
05 Mar 202414,917.5314,936.8314,875.1914,894.4614,894.46-
04 Mar 202414,922.2514,929.1614,859.5614,927.0214,927.02-
01 Mar 202414,913.1214,967.3614,881.6714,938.2014,938.20-
29 Feb 202414,896.3414,916.3614,839.0014,857.7114,857.71-
28 Feb 202414,923.6014,951.8514,852.0514,852.6614,852.66-
27 Feb 202414,899.8514,930.1314,864.5414,901.7014,901.70-
26 Feb 202414,979.3315,005.6114,922.9814,922.9814,922.98-
23 Feb 202414,886.3714,993.0414,885.5114,986.9014,986.90-
22 Feb 202414,939.8714,939.8714,840.6314,857.5614,857.56-
21 Feb 202414,929.2214,945.2514,893.9514,913.6914,913.69-
20 Feb 202414,889.8414,971.7614,856.9814,947.7814,947.78-
19 Feb 202414,773.6814,910.1314,769.2414,900.3614,900.36-
16 Feb 202414,791.1614,854.2914,773.5314,798.9614,798.96-
15 Feb 202414,728.6914,781.1814,723.5014,770.9614,770.96-
14 Feb 202414,587.4114,684.8514,587.4114,683.7814,683.78-
13 Feb 202414,666.1414,690.5114,522.6114,581.3314,581.33-
12 Feb 202414,564.0614,638.4414,563.0714,634.7414,634.74-
09 Feb 202414,599.2214,607.3414,481.8714,515.6914,515.69-
08 Feb 202414,672.4214,721.1614,591.2314,591.2314,591.23-
07 Feb 202414,710.9314,713.6114,664.8114,688.4614,688.46-
06 Feb 202414,772.8114,772.8114,621.0514,694.6414,694.64-
05 Feb 202414,699.0214,755.1014,672.3214,727.7314,727.73-
02 Feb 202414,740.4214,756.8114,673.3214,676.6314,676.63-
01 Feb 202414,685.1114,738.0014,626.5414,650.4514,650.45-
31 Jan 202414,846.0114,881.3414,774.5014,774.5014,774.50-
30 Jan 202414,891.0214,931.9814,872.8614,897.7414,897.74-
29 Jan 202414,793.3814,882.6414,793.3814,879.7514,879.75-
26 Jan 202414,661.0514,867.4114,661.0514,839.1214,839.12-
25 Jan 202414,536.7614,604.2014,514.4814,604.2014,604.20-
24 Jan 202414,571.5514,596.1614,538.4314,589.7114,589.71-
23 Jan 202414,693.5214,703.9914,533.0414,533.0414,533.04-
22 Jan 202414,619.7414,695.4214,584.2114,681.8514,681.85-
19 Jan 202414,633.2014,651.4914,502.8314,520.5814,520.58-
18 Jan 202414,464.8314,602.5714,464.8314,568.8314,568.83-
17 Jan 202414,494.2614,523.7814,455.6014,523.7814,523.78-
16 Jan 202414,523.1314,637.0914,523.1314,628.2314,628.23-
15 Jan 202414,642.9014,670.2814,591.9814,594.6014,594.60-
12 Jan 202414,597.1514,667.2214,564.7014,631.1714,631.17-
11 Jan 202414,699.0714,724.8714,531.5714,535.0414,535.04-
10 Jan 202414,630.4814,678.5814,606.4414,652.9614,652.96-
09 Jan 202414,638.4614,676.3414,587.3514,663.6814,663.68-
08 Jan 202414,599.5414,649.7014,499.3814,644.5914,644.59-
05 Jan 202414,560.1214,612.4914,486.2014,584.2414,584.24-
04 Jan 202414,604.3014,638.8514,529.2914,638.8514,638.85-
03 Jan 202414,652.3814,743.3814,528.3514,569.8314,569.83-
29 Dec 202314,524.2214,572.7314,511.3814,571.2314,571.23-
28 Dec 202314,550.2214,562.5814,477.3614,477.3614,477.36-
27 Dec 202314,556.1714,597.6314,521.9914,545.7814,545.78-
22 Dec 202314,510.9914,587.0814,508.0414,581.4314,581.43-
21 Dec 202314,537.6314,564.9214,474.6214,556.7314,556.73-
20 Dec 202314,586.0514,624.2814,542.4414,578.3814,578.38-
19 Dec 202314,615.6114,635.6014,571.3614,578.6614,578.66-
18 Dec 202314,582.1914,656.1214,581.0614,601.0314,601.03-
15 Dec 202314,683.1214,693.1914,610.3714,657.3814,657.38-
14 Dec 202314,714.2014,808.5014,612.7614,666.7414,666.74-
13 Dec 202314,550.1314,664.7514,550.1314,586.0014,586.00-
12 Dec 202314,534.6514,572.9414,517.9914,546.1014,546.10-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...