RFP Swiss Equity Equal-Weighted (0P000184TO.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 10:00PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 179.96 | 179.96 | 179.96 | 179.96 | 179.96 | - |
| 30 Apr 2024 | 180.07 | 180.07 | 180.07 | 180.07 | 180.07 | - |
| 29 Apr 2024 | 181.37 | 181.37 | 181.37 | 181.37 | 181.37 | - |
| 26 Apr 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
| 25 Apr 2024 | 177.95 | 177.95 | 177.95 | 177.95 | 177.95 | - |
| 25 Apr 2024 | 0.86 Dividend | |||||
| 24 Apr 2024 | 180.60 | 180.60 | 180.60 | 180.60 | 179.74 | - |
| 23 Apr 2024 | 180.89 | 180.89 | 180.89 | 180.89 | 180.03 | - |
| 22 Apr 2024 | 179.72 | 179.72 | 179.72 | 179.72 | 178.86 | - |
| 19 Apr 2024 | 179.73 | 179.73 | 179.73 | 179.73 | 178.87 | - |
| 18 Apr 2024 | 180.59 | 180.59 | 180.59 | 180.59 | 179.73 | - |
| 17 Apr 2024 | 180.49 | 180.49 | 180.49 | 180.49 | 179.63 | - |
| 16 Apr 2024 | 180.83 | 180.83 | 180.83 | 180.83 | 179.97 | - |
| 15 Apr 2024 | 182.98 | 182.98 | 182.98 | 182.98 | 182.11 | - |
| 12 Apr 2024 | 182.39 | 182.39 | 182.39 | 182.39 | 181.52 | - |
| 11 Apr 2024 | 183.53 | 183.53 | 183.53 | 183.53 | 182.66 | - |
| 10 Apr 2024 | 183.98 | 183.98 | 183.98 | 183.98 | 183.10 | - |
| 09 Apr 2024 | 184.22 | 184.22 | 184.22 | 184.22 | 183.34 | - |
| 08 Apr 2024 | 185.27 | 185.27 | 185.27 | 185.27 | 184.39 | - |
| 05 Apr 2024 | 184.38 | 184.38 | 184.38 | 184.38 | 183.50 | - |
| 04 Apr 2024 | 184.70 | 184.70 | 184.70 | 184.70 | 183.82 | - |
| 03 Apr 2024 | 184.65 | 184.65 | 184.65 | 184.65 | 183.77 | - |
| 02 Apr 2024 | 183.46 | 183.46 | 183.46 | 183.46 | 182.59 | - |
| 28 Mar 2024 | 186.03 | 186.03 | 186.03 | 186.03 | 185.14 | - |
| 27 Mar 2024 | 185.11 | 185.11 | 185.11 | 185.11 | 184.23 | - |
| 26 Mar 2024 | 183.73 | 183.73 | 183.73 | 183.73 | 182.86 | - |
| 25 Mar 2024 | 184.20 | 184.20 | 184.20 | 184.20 | 183.32 | - |
| 22 Mar 2024 | 183.22 | 183.22 | 183.22 | 183.22 | 182.35 | - |
| 21 Mar 2024 | 182.96 | 182.96 | 182.96 | 182.96 | 182.09 | - |
| 20 Mar 2024 | 180.89 | 180.89 | 180.89 | 180.89 | 180.03 | - |
| 19 Mar 2024 | 180.18 | 180.18 | 180.18 | 180.18 | 179.32 | - |
| 18 Mar 2024 | 180.54 | 180.54 | 180.54 | 180.54 | 179.68 | - |
| 15 Mar 2024 | 181.90 | 181.90 | 181.90 | 181.90 | 181.03 | - |
| 14 Mar 2024 | 181.59 | 181.59 | 181.59 | 181.59 | 180.73 | - |
| 13 Mar 2024 | 181.71 | 181.71 | 181.71 | 181.71 | 180.84 | - |
| 12 Mar 2024 | 180.99 | 180.99 | 180.99 | 180.99 | 180.13 | - |
| 11 Mar 2024 | 179.26 | 179.26 | 179.26 | 179.26 | 178.41 | - |
| 08 Mar 2024 | 180.01 | 180.01 | 180.01 | 180.01 | 179.15 | - |
| 07 Mar 2024 | 179.48 | 179.48 | 179.48 | 179.48 | 178.63 | - |
| 06 Mar 2024 | 177.97 | 177.97 | 177.97 | 177.97 | 177.12 | - |
| 05 Mar 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 176.16 | - |
| 04 Mar 2024 | 178.17 | 178.17 | 178.17 | 178.17 | 177.32 | - |
| 01 Mar 2024 | 177.95 | 177.95 | 177.95 | 177.95 | 177.10 | - |
| 29 Feb 2024 | 177.52 | 177.52 | 177.52 | 177.52 | 176.67 | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 178.74 | 178.74 | 178.74 | 178.74 | 177.89 | - |
| 26 Feb 2024 | 178.17 | 178.17 | 178.17 | 178.17 | 177.32 | - |
| 23 Feb 2024 | 178.74 | 178.74 | 178.74 | 178.74 | 177.89 | - |
| 22 Feb 2024 | 178.10 | 178.10 | 178.10 | 178.10 | 177.25 | - |
| 21 Feb 2024 | 176.93 | 176.93 | 176.93 | 176.93 | 176.09 | - |
| 20 Feb 2024 | 176.94 | 176.94 | 176.94 | 176.94 | 176.10 | - |
| 19 Feb 2024 | 178.08 | 178.08 | 178.08 | 178.08 | 177.23 | - |
| 16 Feb 2024 | 178.05 | 178.05 | 178.05 | 178.05 | 177.20 | - |
| 15 Feb 2024 | 177.41 | 177.41 | 177.41 | 177.41 | 176.57 | - |
| 14 Feb 2024 | 176.92 | 176.92 | 176.92 | 176.92 | 176.08 | - |
| 13 Feb 2024 | 175.19 | 175.19 | 175.19 | 175.19 | 174.36 | - |
| 12 Feb 2024 | 176.50 | 176.50 | 176.50 | 176.50 | 175.66 | - |
| 09 Feb 2024 | 175.06 | 175.06 | 175.06 | 175.06 | 174.23 | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 174.03 | 174.03 | 174.03 | 174.03 | 173.20 | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 173.61 | 173.61 | 173.61 | 173.61 | 172.78 | - |
| 02 Feb 2024 | 173.15 | 173.15 | 173.15 | 173.15 | 172.33 | - |
| 01 Feb 2024 | 173.83 | 173.83 | 173.83 | 173.83 | 173.00 | - |
| 31 Jan 2024 | 174.43 | 174.43 | 174.43 | 174.43 | 173.60 | - |
| 30 Jan 2024 | 174.94 | 174.94 | 174.94 | 174.94 | 174.11 | - |
| 29 Jan 2024 | 174.50 | 174.50 | 174.50 | 174.50 | 173.67 | - |
| 26 Jan 2024 | 175.09 | 175.09 | 175.09 | 175.09 | 174.26 | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 173.14 | 173.14 | 173.14 | 173.14 | 172.32 | - |
| 22 Jan 2024 | 173.48 | 173.48 | 173.48 | 173.48 | 172.65 | - |
| 19 Jan 2024 | 171.16 | 171.16 | 171.16 | 171.16 | 170.34 | - |
| 18 Jan 2024 | 172.07 | 172.07 | 172.07 | 172.07 | 171.25 | - |
| 17 Jan 2024 | 171.02 | 171.02 | 171.02 | 171.02 | 170.21 | - |
| 16 Jan 2024 | 172.75 | 172.75 | 172.75 | 172.75 | 171.93 | - |
| 15 Jan 2024 | 173.03 | 173.03 | 173.03 | 173.03 | 172.21 | - |
| 12 Jan 2024 | 174.77 | 174.77 | 174.77 | 174.77 | 173.94 | - |
| 11 Jan 2024 | 173.33 | 173.33 | 173.33 | 173.33 | 172.50 | - |
| 10 Jan 2024 | 174.17 | 174.17 | 174.17 | 174.17 | 173.34 | - |
| 09 Jan 2024 | 174.98 | 174.98 | 174.98 | 174.98 | 174.15 | - |
| 08 Jan 2024 | 175.06 | 175.06 | 175.06 | 175.06 | 174.23 | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 177.01 | 177.01 | 177.01 | 177.01 | 176.17 | - |
| 27 Dec 2023 | 177.43 | 177.43 | 177.43 | 177.43 | 176.59 | - |
| 22 Dec 2023 | 177.02 | 177.02 | 177.02 | 177.02 | 176.18 | - |
| 21 Dec 2023 | 176.65 | 176.65 | 176.65 | 176.65 | 175.81 | - |
| 20 Dec 2023 | 177.19 | 177.19 | 177.19 | 177.19 | 176.35 | - |
| 19 Dec 2023 | 176.24 | 176.24 | 176.24 | 176.24 | 175.40 | - |
| 18 Dec 2023 | 176.04 | 176.04 | 176.04 | 176.04 | 175.20 | - |
| 15 Dec 2023 | 177.28 | 177.28 | 177.28 | 177.28 | 176.44 | - |
| 14 Dec 2023 | 176.68 | 176.68 | 176.68 | 176.68 | 175.84 | - |
| 13 Dec 2023 | 172.32 | 172.32 | 172.32 | 172.32 | 171.50 | - |
| 12 Dec 2023 | 172.29 | 172.29 | 172.29 | 172.29 | 171.47 | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | 172.13 | 172.13 | 172.13 | 172.13 | 171.31 | - |
| *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.