CS (CH) Small Cap Switzerland EF UA (0P00015FRC.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 10:00PM CEST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | - | - | - | - | - | - |
| 13 June 2024 | 185.11 | 185.11 | 185.11 | 185.11 | 185.11 | - |
| 12 June 2024 | 187.60 | 187.60 | 187.60 | 187.60 | 187.60 | - |
| 11 June 2024 | 185.77 | 185.77 | 185.77 | 185.77 | 185.77 | - |
| 10 June 2024 | - | - | - | - | - | - |
| 07 June 2024 | 187.07 | 187.07 | 187.07 | 187.07 | 187.07 | - |
| 06 June 2024 | 187.96 | 187.96 | 187.96 | 187.96 | 187.96 | - |
| 05 June 2024 | 186.66 | 186.66 | 186.66 | 186.66 | 186.66 | - |
| 04 June 2024 | 185.36 | 185.36 | 185.36 | 185.36 | 185.36 | - |
| 03 June 2024 | 186.10 | 186.10 | 186.10 | 186.10 | 186.10 | - |
| 31 May 2024 | 186.79 | 186.79 | 186.79 | 186.79 | 186.79 | - |
| 30 May 2024 | 186.31 | 186.31 | 186.31 | 186.31 | 186.31 | - |
| 29 May 2024 | 185.81 | 185.81 | 185.81 | 185.81 | 185.81 | - |
| 28 May 2024 | 187.31 | 187.31 | 187.31 | 187.31 | 187.31 | - |
| 27 May 2024 | 188.13 | 188.13 | 188.13 | 188.13 | 188.13 | - |
| 24 May 2024 | 187.57 | 187.57 | 187.57 | 187.57 | 187.57 | - |
| 23 May 2024 | 187.80 | 187.80 | 187.80 | 187.80 | 187.80 | - |
| 22 May 2024 | 187.10 | 187.10 | 187.10 | 187.10 | 187.10 | - |
| 21 May 2024 | 186.42 | 186.42 | 186.42 | 186.42 | 186.42 | - |
| 17 May 2024 | 186.32 | 186.32 | 186.32 | 186.32 | 186.32 | - |
| 16 May 2024 | 186.53 | 186.53 | 186.53 | 186.53 | 186.53 | - |
| 15 May 2024 | 186.55 | 186.55 | 186.55 | 186.55 | 186.55 | - |
| 14 May 2024 | 184.60 | 184.60 | 184.60 | 184.60 | 184.60 | - |
| 13 May 2024 | 183.85 | 183.85 | 183.85 | 183.85 | 183.85 | - |
| 10 May 2024 | 184.34 | 184.34 | 184.34 | 184.34 | 184.34 | - |
| 08 May 2024 | 182.62 | 182.62 | 182.62 | 182.62 | 182.62 | - |
| 07 May 2024 | 182.64 | 182.64 | 182.64 | 182.64 | 182.64 | - |
| 06 May 2024 | 181.39 | 181.39 | 181.39 | 181.39 | 181.39 | - |
| 03 May 2024 | 180.73 | 180.73 | 180.73 | 180.73 | 180.73 | - |
| 02 May 2024 | 178.84 | 178.84 | 178.84 | 178.84 | 178.84 | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 179.27 | 179.27 | 179.27 | 179.27 | 179.27 | - |
| 26 Apr 2024 | 177.67 | 177.67 | 177.67 | 177.67 | 177.67 | - |
| 25 Apr 2024 | 175.53 | 175.53 | 175.53 | 175.53 | 175.53 | - |
| 24 Apr 2024 | 177.01 | 177.01 | 177.01 | 177.01 | 177.01 | - |
| 23 Apr 2024 | 177.48 | 177.48 | 177.48 | 177.48 | 177.48 | - |
| 22 Apr 2024 | 175.74 | 175.74 | 175.74 | 175.74 | 175.74 | - |
| 19 Apr 2024 | 175.92 | 175.92 | 175.92 | 175.92 | 175.92 | - |
| 18 Apr 2024 | 176.47 | 176.47 | 176.47 | 176.47 | 176.47 | - |
| 17 Apr 2024 | 176.88 | 176.88 | 176.88 | 176.88 | 176.88 | - |
| 16 Apr 2024 | 176.89 | 176.89 | 176.89 | 176.89 | 176.89 | - |
| 15 Apr 2024 | 179.24 | 179.24 | 179.24 | 179.24 | 179.24 | - |
| 12 Apr 2024 | 178.59 | 178.59 | 178.59 | 178.59 | 178.59 | - |
| 11 Apr 2024 | 179.52 | 179.52 | 179.52 | 179.52 | 179.52 | - |
| 10 Apr 2024 | 180.16 | 180.16 | 180.16 | 180.16 | 180.16 | - |
| 09 Apr 2024 | 180.40 | 180.40 | 180.40 | 180.40 | 180.40 | - |
| 08 Apr 2024 | 181.66 | 181.66 | 181.66 | 181.66 | 181.66 | - |
| 05 Apr 2024 | 181.04 | 181.04 | 181.04 | 181.04 | 181.04 | - |
| 04 Apr 2024 | 180.89 | 180.89 | 180.89 | 180.89 | 180.89 | - |
| 03 Apr 2024 | 181.21 | 181.21 | 181.21 | 181.21 | 181.21 | - |
| 02 Apr 2024 | 179.90 | 179.90 | 179.90 | 179.90 | 179.90 | - |
| 28 Mar 2024 | 181.76 | 181.76 | 181.76 | 181.76 | 181.76 | - |
| 27 Mar 2024 | 180.98 | 180.98 | 180.98 | 180.98 | 180.98 | - |
| 26 Mar 2024 | 180.49 | 180.49 | 180.49 | 180.49 | 180.49 | - |
| 25 Mar 2024 | 180.88 | 180.88 | 180.88 | 180.88 | 180.88 | - |
| 22 Mar 2024 | 180.33 | 180.33 | 180.33 | 180.33 | 180.33 | - |
| 21 Mar 2024 | 180.81 | 180.81 | 180.81 | 180.81 | 180.81 | - |
| 20 Mar 2024 | 178.37 | 178.37 | 178.37 | 178.37 | 178.37 | - |
| 19 Mar 2024 | 177.67 | 177.67 | 177.67 | 177.67 | 177.67 | - |
| 18 Mar 2024 | 177.81 | 177.81 | 177.81 | 177.81 | 177.81 | - |
| 15 Mar 2024 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | - |
| 14 Mar 2024 | 177.82 | 177.82 | 177.82 | 177.82 | 177.82 | - |
| 13 Mar 2024 | 178.56 | 178.56 | 178.56 | 178.56 | 178.56 | - |
| 12 Mar 2024 | 178.05 | 178.05 | 178.05 | 178.05 | 178.05 | - |
| 11 Mar 2024 | 177.14 | 177.14 | 177.14 | 177.14 | 177.14 | - |
| 08 Mar 2024 | 177.31 | 177.31 | 177.31 | 177.31 | 177.31 | - |
| 07 Mar 2024 | 177.16 | 177.16 | 177.16 | 177.16 | 177.16 | - |
| 06 Mar 2024 | 176.74 | 176.74 | 176.74 | 176.74 | 176.74 | - |
| 05 Mar 2024 | 176.09 | 176.09 | 176.09 | 176.09 | 176.09 | - |
| 04 Mar 2024 | 177.28 | 177.28 | 177.28 | 177.28 | 177.28 | - |
| 01 Mar 2024 | 177.51 | 177.51 | 177.51 | 177.51 | 177.51 | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 178.90 | 178.90 | 178.90 | 178.90 | 178.90 | - |
| 27 Feb 2024 | 179.43 | 179.43 | 179.43 | 179.43 | 179.43 | - |
| 26 Feb 2024 | 178.80 | 178.80 | 178.80 | 178.80 | 178.80 | - |
| 23 Feb 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - |
| 22 Feb 2024 | 178.69 | 178.69 | 178.69 | 178.69 | 178.69 | - |
| 21 Feb 2024 | 177.20 | 177.20 | 177.20 | 177.20 | 177.20 | - |
| 20 Feb 2024 | 177.14 | 177.14 | 177.14 | 177.14 | 177.14 | - |
| 19 Feb 2024 | 178.16 | 178.16 | 178.16 | 178.16 | 178.16 | - |
| 16 Feb 2024 | 178.37 | 178.37 | 178.37 | 178.37 | 178.37 | - |
| 15 Feb 2024 | 177.67 | 177.67 | 177.67 | 177.67 | 177.67 | - |
| 14 Feb 2024 | 177.17 | 177.17 | 177.17 | 177.17 | 177.17 | - |
| 13 Feb 2024 | 175.81 | 175.81 | 175.81 | 175.81 | 175.81 | - |
| 12 Feb 2024 | 177.64 | 177.64 | 177.64 | 177.64 | 177.64 | - |
| 09 Feb 2024 | 175.99 | 175.99 | 175.99 | 175.99 | 175.99 | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 175.15 | 175.15 | 175.15 | 175.15 | 175.15 | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 174.63 | 174.63 | 174.63 | 174.63 | 174.63 | - |
| 02 Feb 2024 | 173.64 | 173.64 | 173.64 | 173.64 | 173.64 | - |
| 01 Feb 2024 | 174.02 | 174.02 | 174.02 | 174.02 | 174.02 | - |
| 31 Jan 2024 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | - |
| 30 Jan 2024 | 174.79 | 174.79 | 174.79 | 174.79 | 174.79 | - |
| 29 Jan 2024 | 174.92 | 174.92 | 174.92 | 174.92 | 174.92 | - |
| 26 Jan 2024 | 175.56 | 175.56 | 175.56 | 175.56 | 175.56 | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 173.21 | 173.21 | 173.21 | 173.21 | 173.21 | - |
| 22 Jan 2024 | 173.31 | 173.31 | 173.31 | 173.31 | 173.31 | - |
| *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.