DSC Equity Fund - Finance (0P0000XRK9.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 10:00PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 184.39 | 184.39 | 184.39 | 184.39 | 184.39 | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 184.82 | 184.82 | 184.82 | 184.82 | 184.82 | - |
| 25 Apr 2024 | 185.94 | 185.94 | 185.94 | 185.94 | 185.94 | - |
| 24 Apr 2024 | 185.55 | 185.55 | 185.55 | 185.55 | 185.55 | - |
| 23 Apr 2024 | 183.90 | 183.90 | 183.90 | 183.90 | 183.90 | - |
| 22 Apr 2024 | 181.40 | 181.40 | 181.40 | 181.40 | 181.40 | - |
| 19 Apr 2024 | 180.54 | 180.54 | 180.54 | 180.54 | 180.54 | - |
| 18 Apr 2024 | 179.76 | 179.76 | 179.76 | 179.76 | 179.76 | - |
| 17 Apr 2024 | 179.54 | 179.54 | 179.54 | 179.54 | 179.54 | - |
| 16 Apr 2024 | 181.61 | 181.61 | 181.61 | 181.61 | 181.61 | - |
| 15 Apr 2024 | 182.08 | 182.08 | 182.08 | 182.08 | 182.08 | - |
| 12 Apr 2024 | 184.63 | 184.63 | 184.63 | 184.63 | 184.63 | - |
| 11 Apr 2024 | 185.70 | 185.70 | 185.70 | 185.70 | 185.70 | - |
| 10 Apr 2024 | 185.95 | 185.95 | 185.95 | 185.95 | 185.95 | - |
| 09 Apr 2024 | 186.75 | 186.75 | 186.75 | 186.75 | 186.75 | - |
| 08 Apr 2024 | 185.50 | 185.50 | 185.50 | 185.50 | 185.50 | - |
| 05 Apr 2024 | 185.30 | 185.30 | 185.30 | 185.30 | 185.30 | - |
| 04 Apr 2024 | 186.65 | 186.65 | 186.65 | 186.65 | 186.65 | - |
| 03 Apr 2024 | 186.59 | 186.59 | 186.59 | 186.59 | 186.59 | - |
| 02 Apr 2024 | 186.91 | 186.91 | 186.91 | 186.91 | 186.91 | - |
| 28 Mar 2024 | 187.63 | 187.63 | 187.63 | 187.63 | 187.63 | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 184.14 | 184.14 | 184.14 | 184.14 | 184.14 | - |
| 25 Mar 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 183.22 | 183.22 | 183.22 | 183.22 | 183.22 | - |
| 20 Mar 2024 | 181.48 | 181.48 | 181.48 | 181.48 | 181.48 | - |
| 19 Mar 2024 | 180.63 | 180.63 | 180.63 | 180.63 | 180.63 | - |
| 18 Mar 2024 | 179.69 | 179.69 | 179.69 | 179.69 | 179.69 | - |
| 15 Mar 2024 | 179.16 | 179.16 | 179.16 | 179.16 | 179.16 | - |
| 14 Mar 2024 | 179.91 | 179.91 | 179.91 | 179.91 | 179.91 | - |
| 13 Mar 2024 | 179.24 | 179.24 | 179.24 | 179.24 | 179.24 | - |
| 12 Mar 2024 | 178.32 | 178.32 | 178.32 | 178.32 | 178.32 | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 178.11 | 178.11 | 178.11 | 178.11 | 178.11 | - |
| 06 Mar 2024 | 176.96 | 176.96 | 176.96 | 176.96 | 176.96 | - |
| 05 Mar 2024 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | - |
| 04 Mar 2024 | 176.76 | 176.76 | 176.76 | 176.76 | 176.76 | - |
| 01 Mar 2024 | 175.99 | 175.99 | 175.99 | 175.99 | 175.99 | - |
| 29 Feb 2024 | 175.48 | 175.48 | 175.48 | 175.48 | 175.48 | - |
| 28 Feb 2024 | 174.95 | 174.95 | 174.95 | 174.95 | 174.95 | - |
| 27 Feb 2024 | 174.09 | 174.09 | 174.09 | 174.09 | 174.09 | - |
| 26 Feb 2024 | 174.77 | 174.77 | 174.77 | 174.77 | 174.77 | - |
| 23 Feb 2024 | 174.18 | 174.18 | 174.18 | 174.18 | 174.18 | - |
| 22 Feb 2024 | 172.12 | 172.12 | 172.12 | 172.12 | 172.12 | - |
| 21 Feb 2024 | 171.73 | 171.73 | 171.73 | 171.73 | 171.73 | - |
| 20 Feb 2024 | 171.98 | 171.98 | 171.98 | 171.98 | 171.98 | - |
| 19 Feb 2024 | 171.41 | 171.41 | 171.41 | 171.41 | 171.41 | - |
| 16 Feb 2024 | 171.14 | 171.14 | 171.14 | 171.14 | 171.14 | - |
| 15 Feb 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| 14 Feb 2024 | 168.52 | 168.52 | 168.52 | 168.52 | 168.52 | - |
| 13 Feb 2024 | 168.55 | 168.55 | 168.55 | 168.55 | 168.55 | - |
| 12 Feb 2024 | 167.82 | 167.82 | 167.82 | 167.82 | 167.82 | - |
| 09 Feb 2024 | 167.42 | 167.42 | 167.42 | 167.42 | 167.42 | - |
| 08 Feb 2024 | 167.43 | 167.43 | 167.43 | 167.43 | 167.43 | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 166.20 | 166.20 | 166.20 | 166.20 | 166.20 | - |
| 05 Feb 2024 | 166.24 | 166.24 | 166.24 | 166.24 | 166.24 | - |
| 02 Feb 2024 | 165.43 | 165.43 | 165.43 | 165.43 | 165.43 | - |
| 01 Feb 2024 | 165.75 | 165.75 | 165.75 | 165.75 | 165.75 | - |
| 31 Jan 2024 | 167.97 | 167.97 | 167.97 | 167.97 | 167.97 | - |
| 30 Jan 2024 | 167.04 | 167.04 | 167.04 | 167.04 | 167.04 | - |
| 29 Jan 2024 | 166.52 | 166.52 | 166.52 | 166.52 | 166.52 | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 165.38 | 165.38 | 165.38 | 165.38 | 165.38 | - |
| 24 Jan 2024 | 165.32 | 165.32 | 165.32 | 165.32 | 165.32 | - |
| 23 Jan 2024 | 165.07 | 165.07 | 165.07 | 165.07 | 165.07 | - |
| 22 Jan 2024 | 164.12 | 164.12 | 164.12 | 164.12 | 164.12 | - |
| 19 Jan 2024 | 162.57 | 162.57 | 162.57 | 162.57 | 162.57 | - |
| 18 Jan 2024 | 161.40 | 161.40 | 161.40 | 161.40 | 161.40 | - |
| 17 Jan 2024 | 161.14 | 161.14 | 161.14 | 161.14 | 161.14 | - |
| 16 Jan 2024 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | - |
| 15 Jan 2024 | 160.96 | 160.96 | 160.96 | 160.96 | 160.96 | - |
| 12 Jan 2024 | 161.30 | 161.30 | 161.30 | 161.30 | 161.30 | - |
| 11 Jan 2024 | 161.38 | 161.38 | 161.38 | 161.38 | 161.38 | - |
| 10 Jan 2024 | 161.68 | 161.68 | 161.68 | 161.68 | 161.68 | - |
| 09 Jan 2024 | 161.81 | 161.81 | 161.81 | 161.81 | 161.81 | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 160.36 | 160.36 | 160.36 | 160.36 | 160.36 | - |
| 28 Dec 2023 | 161.84 | 161.84 | 161.84 | 161.84 | 161.84 | - |
| 27 Dec 2023 | 162.59 | 162.59 | 162.59 | 162.59 | 162.59 | - |
| 22 Dec 2023 | 161.74 | 161.74 | 161.74 | 161.74 | 161.74 | - |
| 21 Dec 2023 | 161.10 | 161.10 | 161.10 | 161.10 | 161.10 | - |
| 20 Dec 2023 | 162.49 | 162.49 | 162.49 | 162.49 | 162.49 | - |
| 19 Dec 2023 | 162.63 | 162.63 | 162.63 | 162.63 | 162.63 | - |
| 18 Dec 2023 | 162.38 | 162.38 | 162.38 | 162.38 | 162.38 | - |
| 15 Dec 2023 | 162.26 | 162.26 | 162.26 | 162.26 | 162.26 | - |
| 14 Dec 2023 | 161.51 | 161.51 | 161.51 | 161.51 | 161.51 | - |
| 13 Dec 2023 | 159.94 | 159.94 | 159.94 | 159.94 | 159.94 | - |
| 12 Dec 2023 | 159.69 | 159.69 | 159.69 | 159.69 | 159.69 | - |
| 11 Dec 2023 | 158.74 | 158.74 | 158.74 | 158.74 | 158.74 | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | 156.83 | 156.83 | 156.83 | 156.83 | 156.83 | - |
| 06 Dec 2023 | 156.98 | 156.98 | 156.98 | 156.98 | 156.98 | - |
| *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.