Raiffeisen Index Fonds SPI A (0P0000SBK3.SW)
Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
At close: 10:00PM CEST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | - | - | - | - | - | - |
| May 16, 2024 | 197.90 | 197.90 | 197.90 | 197.90 | 197.90 | - |
| May 15, 2024 | 197.33 | 197.33 | 197.33 | 197.33 | 197.33 | - |
| May 14, 2024 | 195.34 | 195.34 | 195.34 | 195.34 | 195.34 | - |
| May 13, 2024 | 195.18 | 195.18 | 195.18 | 195.18 | 195.18 | - |
| May 10, 2024 | 194.78 | 194.78 | 194.78 | 194.78 | 194.78 | - |
| May 08, 2024 | 192.37 | 192.37 | 192.37 | 192.37 | 192.37 | - |
| May 07, 2024 | 191.09 | 191.09 | 191.09 | 191.09 | 191.09 | - |
| May 06, 2024 | 188.49 | 188.49 | 188.49 | 188.49 | 188.49 | - |
| May 03, 2024 | 187.72 | 187.72 | 187.72 | 187.72 | 187.72 | - |
| May 02, 2024 | 186.61 | 186.61 | 186.61 | 186.61 | 186.61 | - |
| Apr 30, 2024 | 187.40 | 187.40 | 187.40 | 187.40 | 187.40 | - |
| Apr 29, 2024 | 188.23 | 188.23 | 188.23 | 188.23 | 188.23 | - |
| Apr 26, 2024 | - | - | - | - | - | - |
| Apr 25, 2024 | 186.78 | 186.78 | 186.78 | 186.78 | 186.78 | - |
| Apr 24, 2024 | 188.50 | 188.50 | 188.50 | 188.50 | 188.50 | - |
| Apr 23, 2024 | 189.94 | 189.94 | 189.94 | 189.94 | 189.94 | - |
| Apr 22, 2024 | 187.84 | 187.84 | 187.84 | 187.84 | 187.84 | - |
| Apr 19, 2024 | 186.39 | 186.39 | 186.39 | 186.39 | 186.39 | - |
| Apr 18, 2024 | 185.32 | 185.32 | 185.32 | 185.32 | 185.32 | - |
| Apr 17, 2024 | 185.36 | 185.36 | 185.36 | 185.36 | 185.36 | - |
| Apr 16, 2024 | 184.94 | 184.94 | 184.94 | 184.94 | 184.94 | - |
| Apr 15, 2024 | 187.67 | 187.67 | 187.67 | 187.67 | 187.67 | - |
| Apr 12, 2024 | 187.24 | 187.24 | 187.24 | 187.24 | 187.24 | - |
| Apr 11, 2024 | 187.98 | 187.98 | 187.98 | 187.98 | 187.98 | - |
| Apr 10, 2024 | 188.56 | 188.56 | 188.56 | 188.56 | 188.56 | - |
| Apr 09, 2024 | 188.75 | 188.75 | 188.75 | 188.75 | 188.75 | - |
| Apr 08, 2024 | 189.17 | 189.17 | 189.17 | 189.17 | 189.17 | - |
| Apr 05, 2024 | 188.53 | 188.53 | 188.53 | 188.53 | 188.53 | - |
| Apr 04, 2024 | 191.18 | 191.18 | 191.18 | 191.18 | 191.18 | - |
| Apr 03, 2024 | 190.23 | 190.23 | 190.23 | 190.23 | 190.23 | - |
| Apr 02, 2024 | 189.89 | 189.89 | 189.89 | 189.89 | 189.89 | - |
| Mar 28, 2024 | 192.04 | 192.04 | 192.04 | 192.04 | 192.04 | - |
| Mar 27, 2024 | 191.54 | 191.54 | 191.54 | 191.54 | 191.54 | - |
| Mar 26, 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | - |
| Mar 25, 2024 | 190.48 | 190.48 | 190.48 | 190.48 | 190.48 | - |
| Mar 22, 2024 | 190.39 | 190.39 | 190.39 | 190.39 | 190.39 | - |
| Mar 21, 2024 | 191.25 | 191.25 | 191.25 | 191.25 | 191.25 | - |
| Mar 20, 2024 | 189.70 | 189.70 | 189.70 | 189.70 | 189.70 | - |
| Mar 19, 2024 | 188.91 | 188.91 | 188.91 | 188.91 | 188.91 | - |
| Mar 18, 2024 | 189.64 | 189.64 | 189.64 | 189.64 | 189.64 | - |
| Mar 15, 2024 | 190.68 | 190.68 | 190.68 | 190.68 | 190.68 | - |
| Mar 14, 2024 | 191.24 | 191.24 | 191.24 | 191.24 | 191.24 | - |
| Mar 13, 2024 | 191.27 | 191.27 | 191.27 | 191.27 | 191.27 | - |
| Mar 12, 2024 | 190.67 | 190.67 | 190.67 | 190.67 | 190.67 | - |
| Mar 11, 2024 | 189.67 | 189.67 | 189.67 | 189.67 | 189.67 | - |
| Mar 08, 2024 | 189.37 | 189.37 | 189.37 | 189.37 | 189.37 | - |
| Mar 07, 2024 | 188.34 | 188.34 | 188.34 | 188.34 | 188.34 | - |
| Mar 06, 2024 | 186.54 | 186.54 | 186.54 | 186.54 | 186.54 | - |
| Mar 05, 2024 | 185.40 | 185.40 | 185.40 | 185.40 | 185.40 | - |
| Mar 04, 2024 | 185.79 | 185.79 | 185.79 | 185.79 | 185.79 | - |
| Mar 01, 2024 | 185.94 | 185.94 | 185.94 | 185.94 | 185.94 | - |
| Feb 29, 2024 | 184.96 | 184.96 | 184.96 | 184.96 | 184.96 | - |
| Feb 28, 2024 | 184.89 | 184.89 | 184.89 | 184.89 | 184.89 | - |
| Feb 27, 2024 | 185.49 | 185.49 | 185.49 | 185.49 | 185.49 | - |
| Feb 26, 2024 | 185.57 | 185.57 | 185.57 | 185.57 | 185.57 | - |
| Feb 23, 2024 | 186.54 | 186.54 | 186.54 | 186.54 | 186.54 | - |
| Feb 22, 2024 | 184.96 | 184.96 | 184.96 | 184.96 | 184.96 | - |
| Feb 21, 2024 | 185.46 | 185.46 | 185.46 | 185.46 | 185.46 | - |
| Feb 20, 2024 | 186.07 | 186.07 | 186.07 | 186.07 | 186.07 | - |
| Feb 19, 2024 | 185.49 | 185.49 | 185.49 | 185.49 | 185.49 | - |
| Feb 16, 2024 | 184.26 | 184.26 | 184.26 | 184.26 | 184.26 | - |
| Feb 15, 2024 | 183.73 | 183.73 | 183.73 | 183.73 | 183.73 | - |
| Feb 14, 2024 | 182.85 | 182.85 | 182.85 | 182.85 | 182.85 | - |
| Feb 13, 2024 | 181.60 | 181.60 | 181.60 | 181.60 | 181.60 | - |
| Feb 12, 2024 | 182.26 | 182.26 | 182.26 | 182.26 | 182.26 | - |
| Feb 09, 2024 | 180.81 | 180.81 | 180.81 | 180.81 | 180.81 | - |
| Feb 08, 2024 | 181.74 | 181.74 | 181.74 | 181.74 | 181.74 | - |
| Feb 07, 2024 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | - |
| Feb 06, 2024 | 182.82 | 182.82 | 182.82 | 182.82 | 182.82 | - |
| Feb 05, 2024 | 183.41 | 183.41 | 183.41 | 183.41 | 183.41 | - |
| Feb 02, 2024 | 182.79 | 182.79 | 182.79 | 182.79 | 182.79 | - |
| Feb 01, 2024 | 182.47 | 182.47 | 182.47 | 182.47 | 182.47 | - |
| Jan 31, 2024 | 183.99 | 183.99 | 183.99 | 183.99 | 183.99 | - |
| Jan 30, 2024 | 185.32 | 185.32 | 185.32 | 185.32 | 185.32 | - |
| Jan 29, 2024 | 185.29 | 185.29 | 185.29 | 185.29 | 185.29 | - |
| Jan 26, 2024 | 184.80 | 184.80 | 184.80 | 184.80 | 184.80 | - |
| Jan 25, 2024 | - | - | - | - | - | - |
| Jan 24, 2024 | 181.74 | 181.74 | 181.74 | 181.74 | 181.74 | - |
| Jan 23, 2024 | 181.05 | 181.05 | 181.05 | 181.05 | 181.05 | - |
| Jan 22, 2024 | 182.69 | 182.69 | 182.69 | 182.69 | 182.69 | - |
| Jan 19, 2024 | 180.91 | 180.91 | 180.91 | 180.91 | 180.91 | - |
| Jan 18, 2024 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | - |
| Jan 17, 2024 | 180.95 | 180.95 | 180.95 | 180.95 | 180.95 | - |
| Jan 16, 2024 | 182.23 | 182.23 | 182.23 | 182.23 | 182.23 | - |
| Jan 15, 2024 | 181.82 | 181.82 | 181.82 | 181.82 | 181.82 | - |
| Jan 12, 2024 | 182.28 | 182.28 | 182.28 | 182.28 | 182.28 | - |
| Jan 11, 2024 | 181.10 | 181.10 | 181.10 | 181.10 | 181.10 | - |
| Jan 10, 2024 | 182.37 | 182.37 | 182.37 | 182.37 | 182.37 | - |
| Jan 09, 2024 | 182.69 | 182.69 | 182.69 | 182.69 | 182.69 | - |
| Jan 08, 2024 | 182.27 | 182.27 | 182.27 | 182.27 | 182.27 | - |
| Jan 05, 2024 | - | - | - | - | - | - |
| Jan 04, 2024 | - | - | - | - | - | - |
| Jan 03, 2024 | - | - | - | - | - | - |
| Dec 29, 2023 | - | - | - | - | - | - |
| Dec 28, 2023 | 180.43 | 180.43 | 180.43 | 180.43 | 180.43 | - |
| Dec 27, 2023 | 181.28 | 181.28 | 181.28 | 181.28 | 181.28 | - |
| Dec 22, 2023 | 181.72 | 181.72 | 181.72 | 181.72 | 181.72 | - |
| Dec 21, 2023 | 181.42 | 181.42 | 181.42 | 181.42 | 181.42 | - |
| Dec 20, 2023 | 181.69 | 181.69 | 181.69 | 181.69 | 181.69 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.