DSC E Fd - Information Technology (A) A (0P00016ZR2.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
As of 10:00PM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 475.93 | 475.93 | 475.93 | 475.93 | 475.93 | - |
| 24 Apr 2024 | 472.72 | 472.72 | 472.72 | 472.72 | 472.72 | - |
| 23 Apr 2024 | 465.29 | 465.29 | 465.29 | 465.29 | 465.29 | - |
| 22 Apr 2024 | 460.51 | 460.51 | 460.51 | 460.51 | 460.51 | - |
| 19 Apr 2024 | 473.16 | 473.16 | 473.16 | 473.16 | 473.16 | - |
| 18 Apr 2024 | 477.48 | 477.48 | 477.48 | 477.48 | 477.48 | - |
| 17 Apr 2024 | 484.60 | 484.60 | 484.60 | 484.60 | 484.60 | - |
| 16 Apr 2024 | 484.78 | 484.78 | 484.78 | 484.78 | 484.78 | - |
| 15 Apr 2024 | 491.30 | 491.30 | 491.30 | 491.30 | 491.30 | - |
| 12 Apr 2024 | 500.30 | 500.30 | 500.30 | 500.30 | 500.30 | - |
| 11 Apr 2024 | 493.27 | 493.27 | 493.27 | 493.27 | 493.27 | - |
| 10 Apr 2024 | 494.38 | 494.38 | 494.38 | 494.38 | 494.38 | - |
| 09 Apr 2024 | 494.32 | 494.32 | 494.32 | 494.32 | 494.32 | - |
| 08 Apr 2024 | 492.84 | 492.84 | 492.84 | 492.84 | 492.84 | - |
| 05 Apr 2024 | 490.07 | 490.07 | 490.07 | 490.07 | 490.07 | - |
| 04 Apr 2024 | 497.68 | 497.68 | 497.68 | 497.68 | 497.68 | - |
| 03 Apr 2024 | 496.99 | 496.99 | 496.99 | 496.99 | 496.99 | - |
| 02 Apr 2024 | 500.28 | 500.28 | 500.28 | 500.28 | 500.28 | - |
| 28 Mar 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 498.44 | 498.44 | 498.44 | 498.44 | 498.44 | - |
| 25 Mar 2024 | 501.49 | 501.49 | 501.49 | 501.49 | 501.49 | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 494.80 | 494.80 | 494.80 | 494.80 | 494.80 | - |
| 20 Mar 2024 | 487.99 | 487.99 | 487.99 | 487.99 | 487.99 | - |
| 19 Mar 2024 | 484.85 | 484.85 | 484.85 | 484.85 | 484.85 | - |
| 18 Mar 2024 | 480.75 | 480.75 | 480.75 | 480.75 | 480.75 | - |
| 15 Mar 2024 | 488.06 | 488.06 | 488.06 | 488.06 | 488.06 | - |
| 14 Mar 2024 | 487.26 | 487.26 | 487.26 | 487.26 | 487.26 | - |
| 13 Mar 2024 | 492.68 | 492.68 | 492.68 | 492.68 | 492.68 | - |
| 12 Mar 2024 | 482.84 | 482.84 | 482.84 | 482.84 | 482.84 | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 487.14 | 487.14 | 487.14 | 487.14 | 487.14 | - |
| 06 Mar 2024 | 481.85 | 481.85 | 481.85 | 481.85 | 481.85 | - |
| 05 Mar 2024 | 493.64 | 493.64 | 493.64 | 493.64 | 493.64 | - |
| 04 Mar 2024 | 491.47 | 491.47 | 491.47 | 491.47 | 491.47 | - |
| 01 Mar 2024 | 479.35 | 479.35 | 479.35 | 479.35 | 479.35 | - |
| 29 Feb 2024 | 474.65 | 474.65 | 474.65 | 474.65 | 474.65 | - |
| 28 Feb 2024 | 476.89 | 476.89 | 476.89 | 476.89 | 476.89 | - |
| 27 Feb 2024 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | - |
| 26 Feb 2024 | 476.59 | 476.59 | 476.59 | 476.59 | 476.59 | - |
| 23 Feb 2024 | 476.98 | 476.98 | 476.98 | 476.98 | 476.98 | - |
| 22 Feb 2024 | 458.32 | 458.32 | 458.32 | 458.32 | 458.32 | - |
| 21 Feb 2024 | 461.83 | 461.83 | 461.83 | 461.83 | 461.83 | - |
| 20 Feb 2024 | 468.65 | 468.65 | 468.65 | 468.65 | 468.65 | - |
| 19 Feb 2024 | 468.52 | 468.52 | 468.52 | 468.52 | 468.52 | - |
| 16 Feb 2024 | 471.42 | 471.42 | 471.42 | 471.42 | 471.42 | - |
| 15 Feb 2024 | 475.41 | 475.41 | 475.41 | 475.41 | 475.41 | - |
| 14 Feb 2024 | 469.52 | 469.52 | 469.52 | 469.52 | 469.52 | - |
| 13 Feb 2024 | 472.21 | 472.21 | 472.21 | 472.21 | 472.21 | - |
| 12 Feb 2024 | 474.47 | 474.47 | 474.47 | 474.47 | 474.47 | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 463.94 | 463.94 | 463.94 | 463.94 | 463.94 | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 459.77 | 459.77 | 459.77 | 459.77 | 459.77 | - |
| 05 Feb 2024 | 454.83 | 454.83 | 454.83 | 454.83 | 454.83 | - |
| 02 Feb 2024 | 447.25 | 447.25 | 447.25 | 447.25 | 447.25 | - |
| 01 Feb 2024 | 440.22 | 440.22 | 440.22 | 440.22 | 440.22 | - |
| 31 Jan 2024 | 450.87 | 450.87 | 450.87 | 450.87 | 450.87 | - |
| 30 Jan 2024 | 453.59 | 453.59 | 453.59 | 453.59 | 453.59 | - |
| 29 Jan 2024 | 448.79 | 448.79 | 448.79 | 448.79 | 448.79 | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 452.16 | 452.16 | 452.16 | 452.16 | 452.16 | - |
| 24 Jan 2024 | 451.49 | 451.49 | 451.49 | 451.49 | 451.49 | - |
| 23 Jan 2024 | 449.15 | 449.15 | 449.15 | 449.15 | 449.15 | - |
| 22 Jan 2024 | 446.05 | 446.05 | 446.05 | 446.05 | 446.05 | - |
| 19 Jan 2024 | 436.16 | 436.16 | 436.16 | 436.16 | 436.16 | - |
| 18 Jan 2024 | 427.20 | 427.20 | 427.20 | 427.20 | 427.20 | - |
| 17 Jan 2024 | 425.66 | 425.66 | 425.66 | 425.66 | 425.66 | - |
| 16 Jan 2024 | 422.69 | 422.69 | 422.69 | 422.69 | 422.69 | - |
| 15 Jan 2024 | 420.88 | 420.88 | 420.88 | 420.88 | 420.88 | - |
| 12 Jan 2024 | 420.58 | 420.58 | 420.58 | 420.58 | 420.58 | - |
| 11 Jan 2024 | 417.22 | 417.22 | 417.22 | 417.22 | 417.22 | - |
| 10 Jan 2024 | 414.05 | 414.05 | 414.05 | 414.05 | 414.05 | - |
| 09 Jan 2024 | 410.47 | 410.47 | 410.47 | 410.47 | 410.47 | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 413.43 | 413.43 | 413.43 | 413.43 | 413.43 | - |
| 28 Dec 2023 | 418.13 | 418.13 | 418.13 | 418.13 | 418.13 | - |
| 27 Dec 2023 | 421.13 | 421.13 | 421.13 | 421.13 | 421.13 | - |
| 22 Dec 2023 | 419.86 | 419.86 | 419.86 | 419.86 | 419.86 | - |
| 21 Dec 2023 | 417.52 | 417.52 | 417.52 | 417.52 | 417.52 | - |
| 20 Dec 2023 | 422.57 | 422.57 | 422.57 | 422.57 | 422.57 | - |
| 19 Dec 2023 | 425.31 | 425.31 | 425.31 | 425.31 | 425.31 | - |
| 18 Dec 2023 | 424.38 | 424.38 | 424.38 | 424.38 | 424.38 | - |
| 15 Dec 2023 | 421.52 | 421.52 | 421.52 | 421.52 | 421.52 | - |
| 14 Dec 2023 | 425.25 | 425.25 | 425.25 | 425.25 | 425.25 | - |
| 13 Dec 2023 | 422.24 | 422.24 | 422.24 | 422.24 | 422.24 | - |
| 12 Dec 2023 | 420.72 | 420.72 | 420.72 | 420.72 | 420.72 | - |
| 11 Dec 2023 | 416.99 | 416.99 | 416.99 | 416.99 | 416.99 | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | 406.81 | 406.81 | 406.81 | 406.81 | 406.81 | - |
| 06 Dec 2023 | 409.93 | 409.93 | 409.93 | 409.93 | 409.93 | - |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | 412.44 | 412.44 | 412.44 | 412.44 | 412.44 | - |
| 01 Dec 2023 | 409.62 | 409.62 | 409.62 | 409.62 | 409.62 | - |
| *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.