eGO UCITS 1.5X H CHF (0P0001H0RH.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
As of 10:00PM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 857.64 | 857.64 | 857.64 | 857.64 | 857.64 | - |
| 29 Apr 2024 | 855.62 | 855.62 | 855.62 | 855.62 | 855.62 | - |
| 26 Apr 2024 | 856.59 | 856.59 | 856.59 | 856.59 | 856.59 | - |
| 25 Apr 2024 | 857.55 | 857.55 | 857.55 | 857.55 | 857.55 | - |
| 24 Apr 2024 | 854.59 | 854.59 | 854.59 | 854.59 | 854.59 | - |
| 23 Apr 2024 | 854.10 | 854.10 | 854.10 | 854.10 | 854.10 | - |
| 22 Apr 2024 | 859.07 | 859.07 | 859.07 | 859.07 | 859.07 | - |
| 19 Apr 2024 | 845.41 | 845.41 | 845.41 | 845.41 | 845.41 | - |
| 18 Apr 2024 | 846.80 | 846.80 | 846.80 | 846.80 | 846.80 | - |
| 17 Apr 2024 | 846.59 | 846.59 | 846.59 | 846.59 | 846.59 | - |
| 16 Apr 2024 | 843.78 | 843.78 | 843.78 | 843.78 | 843.78 | - |
| 15 Apr 2024 | 844.12 | 844.12 | 844.12 | 844.12 | 844.12 | - |
| 12 Apr 2024 | 854.55 | 854.55 | 854.55 | 854.55 | 854.55 | - |
| 11 Apr 2024 | 870.81 | 870.81 | 870.81 | 870.81 | 870.81 | - |
| 10 Apr 2024 | 872.86 | 872.86 | 872.86 | 872.86 | 872.86 | - |
| 09 Apr 2024 | 884.50 | 884.50 | 884.50 | 884.50 | 884.50 | - |
| 08 Apr 2024 | 881.53 | 881.53 | 881.53 | 881.53 | 881.53 | - |
| 05 Apr 2024 | 880.86 | 880.86 | 880.86 | 880.86 | 880.86 | - |
| 04 Apr 2024 | 879.41 | 879.41 | 879.41 | 879.41 | 879.41 | - |
| 03 Apr 2024 | 894.87 | 894.87 | 894.87 | 894.87 | 894.87 | - |
| 02 Apr 2024 | 887.84 | 887.84 | 887.84 | 887.84 | 887.84 | - |
| 28 Mar 2024 | 917.00 | 917.00 | 917.00 | 917.00 | 917.00 | - |
| 27 Mar 2024 | 916.49 | 916.49 | 916.49 | 916.49 | 916.49 | - |
| 26 Mar 2024 | 910.78 | 910.78 | 910.78 | 910.78 | 910.78 | - |
| 25 Mar 2024 | 911.51 | 911.51 | 911.51 | 911.51 | 911.51 | - |
| 22 Mar 2024 | 914.31 | 914.31 | 914.31 | 914.31 | 914.31 | - |
| 21 Mar 2024 | 915.31 | 915.31 | 915.31 | 915.31 | 915.31 | - |
| 20 Mar 2024 | 917.05 | 917.05 | 917.05 | 917.05 | 917.05 | - |
| 19 Mar 2024 | 907.40 | 907.40 | 907.40 | 907.40 | 907.40 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 898.24 | 898.24 | 898.24 | 898.24 | 898.24 | - |
| 14 Mar 2024 | 904.45 | 904.45 | 904.45 | 904.45 | 904.45 | - |
| 13 Mar 2024 | 915.64 | 915.64 | 915.64 | 915.64 | 915.64 | - |
| 12 Mar 2024 | 919.76 | 919.76 | 919.76 | 919.76 | 919.76 | - |
| 11 Mar 2024 | 918.45 | 918.45 | 918.45 | 918.45 | 918.45 | - |
| 08 Mar 2024 | 917.08 | 917.08 | 917.08 | 917.08 | 917.08 | - |
| 07 Mar 2024 | 919.84 | 919.84 | 919.84 | 919.84 | 919.84 | - |
| 06 Mar 2024 | 916.77 | 916.77 | 916.77 | 916.77 | 916.77 | - |
| 05 Mar 2024 | 913.12 | 913.12 | 913.12 | 913.12 | 913.12 | - |
| 04 Mar 2024 | 910.35 | 910.35 | 910.35 | 910.35 | 910.35 | - |
| 01 Mar 2024 | 913.32 | 913.32 | 913.32 | 913.32 | 913.32 | - |
| 29 Feb 2024 | 902.85 | 902.85 | 902.85 | 902.85 | 902.85 | - |
| 28 Feb 2024 | 906.39 | 906.39 | 906.39 | 906.39 | 906.39 | - |
| 27 Feb 2024 | 906.45 | 906.45 | 906.45 | 906.45 | 906.45 | - |
| 26 Feb 2024 | 906.31 | 906.31 | 906.31 | 906.31 | 906.31 | - |
| 23 Feb 2024 | 909.06 | 909.06 | 909.06 | 909.06 | 909.06 | - |
| 22 Feb 2024 | 908.40 | 908.40 | 908.40 | 908.40 | 908.40 | - |
| 21 Feb 2024 | 906.23 | 906.23 | 906.23 | 906.23 | 906.23 | - |
| 20 Feb 2024 | 905.25 | 905.25 | 905.25 | 905.25 | 905.25 | - |
| 19 Feb 2024 | 906.83 | 906.83 | 906.83 | 906.83 | 906.83 | - |
| 16 Feb 2024 | 906.37 | 906.37 | 906.37 | 906.37 | 906.37 | - |
| 15 Feb 2024 | 911.79 | 911.79 | 911.79 | 911.79 | 911.79 | - |
| 14 Feb 2024 | 906.26 | 906.26 | 906.26 | 906.26 | 906.26 | - |
| 13 Feb 2024 | 902.84 | 902.84 | 902.84 | 902.84 | 902.84 | - |
| 12 Feb 2024 | 912.96 | 912.96 | 912.96 | 912.96 | 912.96 | - |
| 09 Feb 2024 | 915.05 | 915.05 | 915.05 | 915.05 | 915.05 | - |
| 08 Feb 2024 | 919.36 | 919.36 | 919.36 | 919.36 | 919.36 | - |
| 07 Feb 2024 | 920.38 | 920.38 | 920.38 | 920.38 | 920.38 | - |
| 06 Feb 2024 | 923.37 | 923.37 | 923.37 | 923.37 | 923.37 | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 931.01 | 931.01 | 931.01 | 931.01 | 931.01 | - |
| 01 Feb 2024 | 949.22 | 949.22 | 949.22 | 949.22 | 949.22 | - |
| 31 Jan 2024 | 932.00 | 932.00 | 932.00 | 932.00 | 932.00 | - |
| 30 Jan 2024 | 933.30 | 933.30 | 933.30 | 933.30 | 933.30 | - |
| 29 Jan 2024 | 933.78 | 933.78 | 933.78 | 933.78 | 933.78 | - |
| 26 Jan 2024 | 927.56 | 927.56 | 927.56 | 927.56 | 927.56 | - |
| 25 Jan 2024 | 927.82 | 927.82 | 927.82 | 927.82 | 927.82 | - |
| 24 Jan 2024 | 923.20 | 923.20 | 923.20 | 923.20 | 923.20 | - |
| 23 Jan 2024 | 930.93 | 930.93 | 930.93 | 930.93 | 930.93 | - |
| 22 Jan 2024 | 927.34 | 927.34 | 927.34 | 927.34 | 927.34 | - |
| 19 Jan 2024 | 920.34 | 920.34 | 920.34 | 920.34 | 920.34 | - |
| 18 Jan 2024 | 917.62 | 917.62 | 917.62 | 917.62 | 917.62 | - |
| 17 Jan 2024 | 917.87 | 917.87 | 917.87 | 917.87 | 917.87 | - |
| 16 Jan 2024 | 930.71 | 930.71 | 930.71 | 930.71 | 930.71 | - |
| 15 Jan 2024 | 949.40 | 949.40 | 949.40 | 949.40 | 949.40 | - |
| 12 Jan 2024 | 945.17 | 945.17 | 945.17 | 945.17 | 945.17 | - |
| 11 Jan 2024 | 940.96 | 940.96 | 940.96 | 940.96 | 940.96 | - |
| 10 Jan 2024 | 937.15 | 937.15 | 937.15 | 937.15 | 937.15 | - |
| 09 Jan 2024 | 931.54 | 931.54 | 931.54 | 931.54 | 931.54 | - |
| 08 Jan 2024 | 930.15 | 930.15 | 930.15 | 930.15 | 930.15 | - |
| 05 Jan 2024 | 916.20 | 916.20 | 916.20 | 916.20 | 916.20 | - |
| 04 Jan 2024 | 916.42 | 916.42 | 916.42 | 916.42 | 916.42 | - |
| 03 Jan 2024 | 925.51 | 925.51 | 925.51 | 925.51 | 925.51 | - |
| 29 Dec 2023 | 936.30 | 936.30 | 936.30 | 936.30 | 936.30 | - |
| 28 Dec 2023 | 939.31 | 939.31 | 939.31 | 939.31 | 939.31 | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 925.28 | 925.28 | 925.28 | 925.28 | 925.28 | - |
| 21 Dec 2023 | 926.50 | 926.50 | 926.50 | 926.50 | 926.50 | - |
| 20 Dec 2023 | 917.70 | 917.70 | 917.70 | 917.70 | 917.70 | - |
| 19 Dec 2023 | 920.96 | 920.96 | 920.96 | 920.96 | 920.96 | - |
| 18 Dec 2023 | 919.30 | 919.30 | 919.30 | 919.30 | 919.30 | - |
| 15 Dec 2023 | 923.02 | 923.02 | 923.02 | 923.02 | 923.02 | - |
| 14 Dec 2023 | 931.30 | 931.30 | 931.30 | 931.30 | 931.30 | - |
| 13 Dec 2023 | 930.15 | 930.15 | 930.15 | 930.15 | 930.15 | - |
| 12 Dec 2023 | 914.19 | 914.19 | 914.19 | 914.19 | 914.19 | - |
| 11 Dec 2023 | 908.22 | 908.22 | 908.22 | 908.22 | 908.22 | - |
| 08 Dec 2023 | 906.13 | 906.13 | 906.13 | 906.13 | 906.13 | - |
| 07 Dec 2023 | 909.22 | 909.22 | 909.22 | 909.22 | 909.22 | - |
| 06 Dec 2023 | 906.08 | 906.08 | 906.08 | 906.08 | 906.08 | - |
| *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.