eGO UCITS 1.5X G CHF (0P0001H0RB.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
As of 10:00PM CEST. Market open.
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 | 896.44 | 896.44 | 896.44 | 896.44 | 896.44 | - |
| 29 Apr 2024 | 894.30 | 894.30 | 894.30 | 894.30 | 894.30 | - |
| 26 Apr 2024 | 895.24 | 895.24 | 895.24 | 895.24 | 895.24 | - |
| 25 Apr 2024 | 896.22 | 896.22 | 896.22 | 896.22 | 896.22 | - |
| 24 Apr 2024 | 893.10 | 893.10 | 893.10 | 893.10 | 893.10 | - |
| 23 Apr 2024 | 892.57 | 892.57 | 892.57 | 892.57 | 892.57 | - |
| 22 Apr 2024 | 897.73 | 897.73 | 897.73 | 897.73 | 897.73 | - |
| 19 Apr 2024 | 883.39 | 883.39 | 883.39 | 883.39 | 883.39 | - |
| 18 Apr 2024 | 884.82 | 884.82 | 884.82 | 884.82 | 884.82 | - |
| 17 Apr 2024 | 884.57 | 884.57 | 884.57 | 884.57 | 884.57 | - |
| 16 Apr 2024 | 881.61 | 881.61 | 881.61 | 881.61 | 881.61 | - |
| 15 Apr 2024 | 881.94 | 881.94 | 881.94 | 881.94 | 881.94 | - |
| 12 Apr 2024 | 892.76 | 892.76 | 892.76 | 892.76 | 892.76 | - |
| 11 Apr 2024 | 909.73 | 909.73 | 909.73 | 909.73 | 909.73 | - |
| 10 Apr 2024 | 911.85 | 911.85 | 911.85 | 911.85 | 911.85 | - |
| 09 Apr 2024 | 923.98 | 923.98 | 923.98 | 923.98 | 923.98 | - |
| 08 Apr 2024 | 920.86 | 920.86 | 920.86 | 920.86 | 920.86 | - |
| 05 Apr 2024 | 920.08 | 920.08 | 920.08 | 920.08 | 920.08 | - |
| 04 Apr 2024 | 918.54 | 918.54 | 918.54 | 918.54 | 918.54 | - |
| 03 Apr 2024 | 934.66 | 934.66 | 934.66 | 934.66 | 934.66 | - |
| 02 Apr 2024 | 927.29 | 927.29 | 927.29 | 927.29 | 927.29 | - |
| 28 Mar 2024 | 957.62 | 957.62 | 957.62 | 957.62 | 957.62 | - |
| 27 Mar 2024 | 957.06 | 957.06 | 957.06 | 957.06 | 957.06 | - |
| 26 Mar 2024 | 951.07 | 951.07 | 951.07 | 951.07 | 951.07 | - |
| 25 Mar 2024 | 951.80 | 951.80 | 951.80 | 951.80 | 951.80 | - |
| 22 Mar 2024 | 954.65 | 954.65 | 954.65 | 954.65 | 954.65 | - |
| 21 Mar 2024 | 955.67 | 955.67 | 955.67 | 955.67 | 955.67 | - |
| 20 Mar 2024 | 957.46 | 957.46 | 957.46 | 957.46 | 957.46 | - |
| 19 Mar 2024 | 947.36 | 947.36 | 947.36 | 947.36 | 947.36 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 937.69 | 937.69 | 937.69 | 937.69 | 937.69 | - |
| 14 Mar 2024 | 944.15 | 944.15 | 944.15 | 944.15 | 944.15 | - |
| 13 Mar 2024 | 955.80 | 955.80 | 955.80 | 955.80 | 955.80 | - |
| 12 Mar 2024 | 960.07 | 960.07 | 960.07 | 960.07 | 960.07 | - |
| 11 Mar 2024 | 958.69 | 958.69 | 958.69 | 958.69 | 958.69 | - |
| 08 Mar 2024 | 957.17 | 957.17 | 957.17 | 957.17 | 957.17 | - |
| 07 Mar 2024 | 960.03 | 960.03 | 960.03 | 960.03 | 960.03 | - |
| 06 Mar 2024 | 956.80 | 956.80 | 956.80 | 956.80 | 956.80 | - |
| 05 Mar 2024 | 952.97 | 952.97 | 952.97 | 952.97 | 952.97 | - |
| 04 Mar 2024 | 950.05 | 950.05 | 950.05 | 950.05 | 950.05 | - |
| 01 Mar 2024 | 953.07 | 953.07 | 953.07 | 953.07 | 953.07 | - |
| 29 Feb 2024 | 942.11 | 942.11 | 942.11 | 942.11 | 942.11 | - |
| 28 Feb 2024 | 945.78 | 945.78 | 945.78 | 945.78 | 945.78 | - |
| 27 Feb 2024 | 945.82 | 945.82 | 945.82 | 945.82 | 945.82 | - |
| 26 Feb 2024 | 945.65 | 945.65 | 945.65 | 945.65 | 945.65 | - |
| 23 Feb 2024 | 948.44 | 948.44 | 948.44 | 948.44 | 948.44 | - |
| 22 Feb 2024 | 947.72 | 947.72 | 947.72 | 947.72 | 947.72 | - |
| 21 Feb 2024 | 945.43 | 945.43 | 945.43 | 945.43 | 945.43 | - |
| 20 Feb 2024 | 944.39 | 944.39 | 944.39 | 944.39 | 944.39 | - |
| 19 Feb 2024 | 946.01 | 946.01 | 946.01 | 946.01 | 946.01 | - |
| 16 Feb 2024 | 945.45 | 945.45 | 945.45 | 945.45 | 945.45 | - |
| 15 Feb 2024 | 951.08 | 951.08 | 951.08 | 951.08 | 951.08 | - |
| 14 Feb 2024 | 945.28 | 945.28 | 945.28 | 945.28 | 945.28 | - |
| 13 Feb 2024 | 941.69 | 941.69 | 941.69 | 941.69 | 941.69 | - |
| 12 Feb 2024 | 952.22 | 952.22 | 952.22 | 952.22 | 952.22 | - |
| 09 Feb 2024 | 954.32 | 954.32 | 954.32 | 954.32 | 954.32 | - |
| 08 Feb 2024 | 958.80 | 958.80 | 958.80 | 958.80 | 958.80 | - |
| 07 Feb 2024 | 959.83 | 959.83 | 959.83 | 959.83 | 959.83 | - |
| 06 Feb 2024 | 962.92 | 962.92 | 962.92 | 962.92 | 962.92 | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 970.78 | 970.78 | 970.78 | 970.78 | 970.78 | - |
| 01 Feb 2024 | 989.74 | 989.74 | 989.74 | 989.74 | 989.74 | - |
| 31 Jan 2024 | 971.77 | 971.77 | 971.77 | 971.77 | 971.77 | - |
| 30 Jan 2024 | 973.09 | 973.09 | 973.09 | 973.09 | 973.09 | - |
| 29 Jan 2024 | 973.57 | 973.57 | 973.57 | 973.57 | 973.57 | - |
| 26 Jan 2024 | 967.00 | 967.00 | 967.00 | 967.00 | 967.00 | - |
| 25 Jan 2024 | 967.24 | 967.24 | 967.24 | 967.24 | 967.24 | - |
| 24 Jan 2024 | 962.40 | 962.40 | 962.40 | 962.40 | 962.40 | - |
| 23 Jan 2024 | 970.44 | 970.44 | 970.44 | 970.44 | 970.44 | - |
| 22 Jan 2024 | 966.66 | 966.66 | 966.66 | 966.66 | 966.66 | - |
| 19 Jan 2024 | 959.29 | 959.29 | 959.29 | 959.29 | 959.29 | - |
| 18 Jan 2024 | 956.42 | 956.42 | 956.42 | 956.42 | 956.42 | - |
| 17 Jan 2024 | 956.66 | 956.66 | 956.66 | 956.66 | 956.66 | - |
| 16 Jan 2024 | 970.01 | 970.01 | 970.01 | 970.01 | 970.01 | - |
| 15 Jan 2024 | 989.47 | 989.47 | 989.47 | 989.47 | 989.47 | - |
| 12 Jan 2024 | 984.98 | 984.98 | 984.98 | 984.98 | 984.98 | - |
| 11 Jan 2024 | 980.56 | 980.56 | 980.56 | 980.56 | 980.56 | - |
| 10 Jan 2024 | 976.57 | 976.57 | 976.57 | 976.57 | 976.57 | - |
| 09 Jan 2024 | 970.70 | 970.70 | 970.70 | 970.70 | 970.70 | - |
| 08 Jan 2024 | 969.22 | 969.22 | 969.22 | 969.22 | 969.22 | - |
| 05 Jan 2024 | 954.61 | 954.61 | 954.61 | 954.61 | 954.61 | - |
| 04 Jan 2024 | 954.81 | 954.81 | 954.81 | 954.81 | 954.81 | - |
| 03 Jan 2024 | 964.26 | 964.26 | 964.26 | 964.26 | 964.26 | - |
| 29 Dec 2023 | 975.37 | 975.37 | 975.37 | 975.37 | 975.37 | - |
| 28 Dec 2023 | 978.47 | 978.47 | 978.47 | 978.47 | 978.47 | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 963.70 | 963.70 | 963.70 | 963.70 | 963.70 | - |
| 21 Dec 2023 | 964.95 | 964.95 | 964.95 | 964.95 | 964.95 | - |
| 20 Dec 2023 | 955.75 | 955.75 | 955.75 | 955.75 | 955.75 | - |
| 19 Dec 2023 | 959.12 | 959.12 | 959.12 | 959.12 | 959.12 | - |
| 18 Dec 2023 | 957.37 | 957.37 | 957.37 | 957.37 | 957.37 | - |
| 15 Dec 2023 | 961.16 | 961.16 | 961.16 | 961.16 | 961.16 | - |
| 14 Dec 2023 | 969.76 | 969.76 | 969.76 | 969.76 | 969.76 | - |
| 13 Dec 2023 | 968.53 | 968.53 | 968.53 | 968.53 | 968.53 | - |
| 12 Dec 2023 | 951.89 | 951.89 | 951.89 | 951.89 | 951.89 | - |
| 11 Dec 2023 | 945.65 | 945.65 | 945.65 | 945.65 | 945.65 | - |
| 08 Dec 2023 | 943.39 | 943.39 | 943.39 | 943.39 | 943.39 | - |
| 07 Dec 2023 | 946.58 | 946.58 | 946.58 | 946.58 | 946.58 | - |
| 06 Dec 2023 | 943.29 | 943.29 | 943.29 | 943.29 | 943.29 | - |
| *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.