Swiss Life Aktien Ausland ESG Index PM (0P0001ORZ3.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
As of 10:00PM CEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | 117.34 | 117.34 | 117.34 | 117.34 | 117.34 | - |
| 17 May 2024 | 116.46 | 116.46 | 116.46 | 116.46 | 116.46 | - |
| 16 May 2024 | 116.18 | 116.18 | 116.18 | 116.18 | 116.18 | - |
| 15 May 2024 | 116.23 | 116.23 | 116.23 | 116.23 | 116.23 | - |
| 14 May 2024 | 115.02 | 115.02 | 115.02 | 115.02 | 115.02 | - |
| 13 May 2024 | 114.59 | 114.59 | 114.59 | 114.59 | 114.59 | - |
| 10 May 2024 | 114.75 | 114.75 | 114.75 | 114.75 | 114.75 | - |
| 08 May 2024 | 113.95 | 113.95 | 113.95 | 113.95 | 113.95 | - |
| 07 May 2024 | 114.14 | 114.14 | 114.14 | 114.14 | 114.14 | - |
| 06 May 2024 | 113.69 | 113.69 | 113.69 | 113.69 | 113.69 | - |
| 03 May 2024 | 112.53 | 112.53 | 112.53 | 112.53 | 112.53 | - |
| 02 May 2024 | 112.36 | 112.36 | 112.36 | 112.36 | 112.36 | - |
| 30 Apr 2024 | 112.42 | 112.42 | 112.42 | 112.42 | 112.42 | - |
| 29 Apr 2024 | 112.93 | 112.93 | 112.93 | 112.93 | 112.93 | - |
| 26 Apr 2024 | 113.18 | 113.18 | 113.18 | 113.18 | 113.18 | - |
| 25 Apr 2024 | 111.59 | 111.59 | 111.59 | 111.59 | 111.59 | - |
| 24 Apr 2024 | 112.05 | 112.05 | 112.05 | 112.05 | 112.05 | - |
| 23 Apr 2024 | 111.54 | 111.54 | 111.54 | 111.54 | 111.54 | - |
| 22 Apr 2024 | 110.26 | 110.26 | 110.26 | 110.26 | 110.26 | - |
| 19 Apr 2024 | 109.12 | 109.12 | 109.12 | 109.12 | 109.12 | - |
| 18 Apr 2024 | 110.49 | 110.49 | 110.49 | 110.49 | 110.49 | - |
| 17 Apr 2024 | 110.73 | 110.73 | 110.73 | 110.73 | 110.73 | - |
| 16 Apr 2024 | 111.35 | 111.35 | 111.35 | 111.35 | 111.35 | - |
| 15 Apr 2024 | 112.06 | 112.06 | 112.06 | 112.06 | 112.06 | - |
| 12 Apr 2024 | 112.86 | 112.86 | 112.86 | 112.86 | 112.86 | - |
| 11 Apr 2024 | 114.24 | 114.24 | 114.24 | 114.24 | 114.24 | - |
| 10 Apr 2024 | 113.99 | 113.99 | 113.99 | 113.99 | 113.99 | - |
| 09 Apr 2024 | 114.03 | 114.03 | 114.03 | 114.03 | 114.03 | - |
| 08 Apr 2024 | 114.16 | 114.16 | 114.16 | 114.16 | 114.16 | - |
| 05 Apr 2024 | 113.52 | 113.52 | 113.52 | 113.52 | 113.52 | - |
| 04 Apr 2024 | 113.34 | 113.34 | 113.34 | 113.34 | 113.34 | - |
| 03 Apr 2024 | 114.39 | 114.39 | 114.39 | 114.39 | 114.39 | - |
| 02 Apr 2024 | 114.48 | 114.48 | 114.48 | 114.48 | 114.48 | - |
| 28 Mar 2024 | 114.87 | 114.87 | 114.87 | 114.87 | 114.87 | - |
| 27 Mar 2024 | 115.42 | 115.42 | 115.42 | 115.42 | 115.42 | - |
| 26 Mar 2024 | 114.46 | 114.46 | 114.46 | 114.46 | 114.46 | - |
| 25 Mar 2024 | 114.10 | 114.10 | 114.10 | 114.10 | 114.10 | - |
| 22 Mar 2024 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | - |
| 21 Mar 2024 | 114.79 | 114.79 | 114.79 | 114.79 | 114.79 | - |
| 20 Mar 2024 | 112.97 | 112.97 | 112.97 | 112.97 | 112.97 | - |
| 19 Mar 2024 | 111.91 | 111.91 | 111.91 | 111.91 | 111.91 | - |
| 18 Mar 2024 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | - |
| 15 Mar 2024 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | - |
| 14 Mar 2024 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | - |
| 13 Mar 2024 | 110.64 | 110.64 | 110.64 | 110.64 | 110.64 | - |
| 12 Mar 2024 | 110.76 | 110.76 | 110.76 | 110.76 | 110.76 | - |
| 11 Mar 2024 | 109.49 | 109.49 | 109.49 | 109.49 | 109.49 | - |
| 08 Mar 2024 | 109.56 | 109.56 | 109.56 | 109.56 | 109.56 | - |
| 07 Mar 2024 | 110.54 | 110.54 | 110.54 | 110.54 | 110.54 | - |
| 06 Mar 2024 | 109.57 | 109.57 | 109.57 | 109.57 | 109.57 | - |
| 05 Mar 2024 | 109.08 | 109.08 | 109.08 | 109.08 | 109.08 | - |
| 04 Mar 2024 | 110.19 | 110.19 | 110.19 | 110.19 | 110.19 | - |
| 01 Mar 2024 | 110.15 | 110.15 | 110.15 | 110.15 | 110.15 | - |
| 29 Feb 2024 | 108.62 | 108.62 | 108.62 | 108.62 | 108.62 | - |
| 28 Feb 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| 27 Feb 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | - |
| 26 Feb 2024 | 108.29 | 108.29 | 108.29 | 108.29 | 108.29 | - |
| 23 Feb 2024 | 108.69 | 108.69 | 108.69 | 108.69 | 108.69 | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 106.25 | 106.25 | 106.25 | 106.25 | 106.25 | - |
| 20 Feb 2024 | 106.29 | 106.29 | 106.29 | 106.29 | 106.29 | - |
| 19 Feb 2024 | 106.95 | 106.95 | 106.95 | 106.95 | 106.95 | - |
| 16 Feb 2024 | 106.95 | 106.95 | 106.95 | 106.95 | 106.95 | - |
| 15 Feb 2024 | 106.99 | 106.99 | 106.99 | 106.99 | 106.99 | - |
| 14 Feb 2024 | 107.12 | 107.12 | 107.12 | 107.12 | 107.12 | - |
| 13 Feb 2024 | 106.26 | 106.26 | 106.26 | 106.26 | 106.26 | - |
| 12 Feb 2024 | 106.34 | 106.34 | 106.34 | 106.34 | 106.34 | - |
| 09 Feb 2024 | 106.28 | 106.28 | 106.28 | 106.28 | 106.28 | - |
| 08 Feb 2024 | 105.54 | 105.54 | 105.54 | 105.54 | 105.54 | - |
| 07 Feb 2024 | 105.06 | 105.06 | 105.06 | 105.06 | 105.06 | - |
| 06 Feb 2024 | 104.16 | 104.16 | 104.16 | 104.16 | 104.16 | - |
| 05 Feb 2024 | 104.05 | 104.05 | 104.05 | 104.05 | 104.05 | - |
| 02 Feb 2024 | 103.61 | 103.61 | 103.61 | 103.61 | 103.61 | - |
| 01 Feb 2024 | 102.73 | 102.73 | 102.73 | 102.73 | 102.73 | - |
| 31 Jan 2024 | 101.46 | 101.46 | 101.46 | 101.46 | 101.46 | - |
| 30 Jan 2024 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | - |
| 29 Jan 2024 | 103.29 | 103.29 | 103.29 | 103.29 | 103.29 | - |
| 26 Jan 2024 | 102.41 | 102.41 | 102.41 | 102.41 | 102.41 | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 102.02 | 102.02 | 102.02 | 102.02 | 102.02 | - |
| 23 Jan 2024 | 102.58 | 102.58 | 102.58 | 102.58 | 102.58 | - |
| 22 Jan 2024 | 102.29 | 102.29 | 102.29 | 102.29 | 102.29 | - |
| 19 Jan 2024 | 101.88 | 101.88 | 101.88 | 101.88 | 101.88 | - |
| 18 Jan 2024 | 100.74 | 100.74 | 100.74 | 100.74 | 100.74 | - |
| 17 Jan 2024 | 100.04 | 100.04 | 100.04 | 100.04 | 100.04 | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | 99.32 | 99.32 | 99.32 | 99.32 | 99.32 | - |
| 12 Jan 2024 | 99.32 | 99.32 | 99.32 | 99.32 | 99.32 | - |
| 11 Jan 2024 | 99.43 | 99.43 | 99.43 | 99.43 | 99.43 | - |
| 10 Jan 2024 | 99.07 | 99.07 | 99.07 | 99.07 | 99.07 | - |
| 09 Jan 2024 | 98.61 | 98.61 | 98.61 | 98.61 | 98.61 | - |
| 08 Jan 2024 | 98.05 | 98.05 | 98.05 | 98.05 | 98.05 | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 97.43 | 97.43 | 97.43 | 97.43 | 97.43 | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| *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.