RFP Swiss Equity Equal-Weighted CHF C (0P00001FHK.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 10:00PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 188.11 | 188.11 | 188.11 | 188.11 | 188.11 | - |
| 26 Apr 2024 | 186.68 | 186.68 | 186.68 | 186.68 | 186.68 | - |
| 25 Apr 2024 | 184.55 | 184.55 | 184.55 | 184.55 | 184.55 | - |
| 25 Apr 2024 | 1.62 Dividend | |||||
| 24 Apr 2024 | 188.04 | 188.04 | 188.04 | 188.04 | 186.42 | - |
| 23 Apr 2024 | 188.33 | 188.33 | 188.33 | 188.33 | 186.71 | - |
| 22 Apr 2024 | 187.11 | 187.11 | 187.11 | 187.11 | 185.50 | - |
| 19 Apr 2024 | 187.11 | 187.11 | 187.11 | 187.11 | 185.50 | - |
| 18 Apr 2024 | 188.01 | 188.01 | 188.01 | 188.01 | 186.39 | - |
| 17 Apr 2024 | 187.90 | 187.90 | 187.90 | 187.90 | 186.28 | - |
| 16 Apr 2024 | 188.25 | 188.25 | 188.25 | 188.25 | 186.63 | - |
| 15 Apr 2024 | 190.49 | 190.49 | 190.49 | 190.49 | 188.85 | - |
| 12 Apr 2024 | 189.87 | 189.87 | 189.87 | 189.87 | 188.23 | - |
| 11 Apr 2024 | 191.05 | 191.05 | 191.05 | 191.05 | 189.40 | - |
| 10 Apr 2024 | 191.52 | 191.52 | 191.52 | 191.52 | 189.87 | - |
| 09 Apr 2024 | 191.77 | 191.77 | 191.77 | 191.77 | 190.12 | - |
| 08 Apr 2024 | 192.85 | 192.85 | 192.85 | 192.85 | 191.19 | - |
| 05 Apr 2024 | 191.92 | 191.92 | 191.92 | 191.92 | 190.27 | - |
| 04 Apr 2024 | 192.25 | 192.25 | 192.25 | 192.25 | 190.59 | - |
| 03 Apr 2024 | 192.20 | 192.20 | 192.20 | 192.20 | 190.54 | - |
| 02 Apr 2024 | 190.96 | 190.96 | 190.96 | 190.96 | 189.31 | - |
| 28 Mar 2024 | 193.63 | 193.63 | 193.63 | 193.63 | 191.96 | - |
| 27 Mar 2024 | 192.66 | 192.66 | 192.66 | 192.66 | 191.00 | - |
| 26 Mar 2024 | 191.23 | 191.23 | 191.23 | 191.23 | 189.58 | - |
| 25 Mar 2024 | 191.71 | 191.71 | 191.71 | 191.71 | 190.06 | - |
| 22 Mar 2024 | 190.68 | 190.68 | 190.68 | 190.68 | 189.04 | - |
| 21 Mar 2024 | 190.41 | 190.41 | 190.41 | 190.41 | 188.77 | - |
| 20 Mar 2024 | 188.25 | 188.25 | 188.25 | 188.25 | 186.63 | - |
| 19 Mar 2024 | 187.51 | 187.51 | 187.51 | 187.51 | 185.89 | - |
| 18 Mar 2024 | 187.89 | 187.89 | 187.89 | 187.89 | 186.27 | - |
| 15 Mar 2024 | 189.29 | 189.29 | 189.29 | 189.29 | 187.66 | - |
| 14 Mar 2024 | 188.97 | 188.97 | 188.97 | 188.97 | 187.34 | - |
| 13 Mar 2024 | 189.10 | 189.10 | 189.10 | 189.10 | 187.47 | - |
| 12 Mar 2024 | 188.34 | 188.34 | 188.34 | 188.34 | 186.72 | - |
| 11 Mar 2024 | 186.53 | 186.53 | 186.53 | 186.53 | 184.92 | - |
| 08 Mar 2024 | 187.31 | 187.31 | 187.31 | 187.31 | 185.70 | - |
| 07 Mar 2024 | 186.76 | 186.76 | 186.76 | 186.76 | 185.15 | - |
| 06 Mar 2024 | 185.19 | 185.19 | 185.19 | 185.19 | 183.59 | - |
| 05 Mar 2024 | 184.17 | 184.17 | 184.17 | 184.17 | 182.58 | - |
| 04 Mar 2024 | 185.38 | 185.38 | 185.38 | 185.38 | 183.78 | - |
| 01 Mar 2024 | 185.15 | 185.15 | 185.15 | 185.15 | 183.55 | - |
| 29 Feb 2024 | 184.70 | 184.70 | 184.70 | 184.70 | 183.11 | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 185.96 | 185.96 | 185.96 | 185.96 | 184.36 | - |
| 26 Feb 2024 | 185.37 | 185.37 | 185.37 | 185.37 | 183.77 | - |
| 23 Feb 2024 | 185.96 | 185.96 | 185.96 | 185.96 | 184.36 | - |
| 22 Feb 2024 | 185.29 | 185.29 | 185.29 | 185.29 | 183.69 | - |
| 21 Feb 2024 | 184.07 | 184.07 | 184.07 | 184.07 | 182.48 | - |
| 20 Feb 2024 | 184.08 | 184.08 | 184.08 | 184.08 | 182.49 | - |
| 19 Feb 2024 | 185.26 | 185.26 | 185.26 | 185.26 | 183.66 | - |
| 16 Feb 2024 | 185.23 | 185.23 | 185.23 | 185.23 | 183.63 | - |
| 15 Feb 2024 | 184.56 | 184.56 | 184.56 | 184.56 | 182.97 | - |
| 14 Feb 2024 | 184.04 | 184.04 | 184.04 | 184.04 | 182.45 | - |
| 13 Feb 2024 | 182.24 | 182.24 | 182.24 | 182.24 | 180.67 | - |
| 12 Feb 2024 | 183.60 | 183.60 | 183.60 | 183.60 | 182.02 | - |
| 09 Feb 2024 | 182.10 | 182.10 | 182.10 | 182.10 | 180.53 | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 181.02 | 181.02 | 181.02 | 181.02 | 179.46 | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 180.58 | 180.58 | 180.58 | 180.58 | 179.02 | - |
| 02 Feb 2024 | 180.09 | 180.09 | 180.09 | 180.09 | 178.54 | - |
| 01 Feb 2024 | 180.80 | 180.80 | 180.80 | 180.80 | 179.24 | - |
| 31 Jan 2024 | 181.42 | 181.42 | 181.42 | 181.42 | 179.86 | - |
| 30 Jan 2024 | 181.95 | 181.95 | 181.95 | 181.95 | 180.38 | - |
| 29 Jan 2024 | 181.49 | 181.49 | 181.49 | 181.49 | 179.93 | - |
| 26 Jan 2024 | 182.09 | 182.09 | 182.09 | 182.09 | 180.52 | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 180.06 | 180.06 | 180.06 | 180.06 | 178.51 | - |
| 22 Jan 2024 | 180.41 | 180.41 | 180.41 | 180.41 | 178.86 | - |
| 19 Jan 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 176.47 | - |
| 18 Jan 2024 | 178.93 | 178.93 | 178.93 | 178.93 | 177.39 | - |
| 17 Jan 2024 | 177.85 | 177.85 | 177.85 | 177.85 | 176.32 | - |
| 16 Jan 2024 | 179.64 | 179.64 | 179.64 | 179.64 | 178.09 | - |
| 15 Jan 2024 | 179.92 | 179.92 | 179.92 | 179.92 | 178.37 | - |
| 12 Jan 2024 | 181.73 | 181.73 | 181.73 | 181.73 | 180.16 | - |
| 11 Jan 2024 | 180.24 | 180.24 | 180.24 | 180.24 | 178.69 | - |
| 10 Jan 2024 | 181.11 | 181.11 | 181.11 | 181.11 | 179.55 | - |
| 09 Jan 2024 | 181.94 | 181.94 | 181.94 | 181.94 | 180.37 | - |
| 08 Jan 2024 | 182.03 | 182.03 | 182.03 | 182.03 | 180.46 | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 184.02 | 184.02 | 184.02 | 184.02 | 182.43 | - |
| 27 Dec 2023 | 184.47 | 184.47 | 184.47 | 184.47 | 182.88 | - |
| 22 Dec 2023 | 184.03 | 184.03 | 184.03 | 184.03 | 182.44 | - |
| 21 Dec 2023 | 183.63 | 183.63 | 183.63 | 183.63 | 182.05 | - |
| 20 Dec 2023 | 184.20 | 184.20 | 184.20 | 184.20 | 182.61 | - |
| 19 Dec 2023 | 183.20 | 183.20 | 183.20 | 183.20 | 181.62 | - |
| 18 Dec 2023 | 182.99 | 182.99 | 182.99 | 182.99 | 181.41 | - |
| 15 Dec 2023 | 184.28 | 184.28 | 184.28 | 184.28 | 182.69 | - |
| 14 Dec 2023 | 183.65 | 183.65 | 183.65 | 183.65 | 182.07 | - |
| 13 Dec 2023 | 179.12 | 179.12 | 179.12 | 179.12 | 177.58 | - |
| 12 Dec 2023 | 179.09 | 179.09 | 179.09 | 179.09 | 177.55 | - |
| 11 Dec 2023 | 179.63 | 179.63 | 179.63 | 179.63 | 178.08 | - |
| 08 Dec 2023 | 178.91 | 178.91 | 178.91 | 178.91 | 177.37 | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | 177.55 | 177.55 | 177.55 | 177.55 | 176.02 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.