VI VorsorgeInvest VI Aktien Ausland Z1 (0P00011S0W.SW)
Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
At close: 10:00PM CEST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | - | - | - | - | - | - |
| Jun 13, 2024 | 253.98 | 253.98 | 253.98 | 253.98 | 253.98 | - |
| Jun 12, 2024 | 253.71 | 253.71 | 253.71 | 253.71 | 253.71 | - |
| Jun 11, 2024 | 253.70 | 253.70 | 253.70 | 253.70 | 253.70 | - |
| Jun 10, 2024 | 253.16 | 253.16 | 253.16 | 253.16 | 253.16 | - |
| Jun 07, 2024 | 252.84 | 252.84 | 252.84 | 252.84 | 252.84 | - |
| Jun 06, 2024 | 252.51 | 252.51 | 252.51 | 252.51 | 252.51 | - |
| Jun 05, 2024 | 252.65 | 252.65 | 252.65 | 252.65 | 252.65 | - |
| Jun 04, 2024 | 249.44 | 249.44 | 249.44 | 249.44 | 249.44 | - |
| Jun 03, 2024 | 250.86 | 250.86 | 250.86 | 250.86 | 250.86 | - |
| May 31, 2024 | 251.88 | 251.88 | 251.88 | 251.88 | 251.88 | - |
| May 30, 2024 | 250.76 | 250.76 | 250.76 | 250.76 | 250.76 | - |
| May 29, 2024 | 254.41 | 254.41 | 254.41 | 254.41 | 254.41 | - |
| May 28, 2024 | 255.85 | 255.85 | 255.85 | 255.85 | 255.85 | - |
| May 27, 2024 | - | - | - | - | - | - |
| May 24, 2024 | 256.42 | 256.42 | 256.42 | 256.42 | 256.42 | - |
| May 23, 2024 | 254.93 | 254.93 | 254.93 | 254.93 | 254.93 | - |
| May 22, 2024 | 256.36 | 256.36 | 256.36 | 256.36 | 256.36 | - |
| May 21, 2024 | 255.74 | 255.74 | 255.74 | 255.74 | 255.74 | - |
| May 17, 2024 | 254.70 | 254.70 | 254.70 | 254.70 | 254.70 | - |
| May 16, 2024 | 253.59 | 253.59 | 253.59 | 253.59 | 253.59 | - |
| May 15, 2024 | 253.81 | 253.81 | 253.81 | 253.81 | 253.81 | - |
| May 14, 2024 | 250.85 | 250.85 | 250.85 | 250.85 | 250.85 | - |
| May 13, 2024 | 249.98 | 249.98 | 249.98 | 249.98 | 249.98 | - |
| May 10, 2024 | 250.26 | 250.26 | 250.26 | 250.26 | 250.26 | - |
| May 08, 2024 | 248.71 | 248.71 | 248.71 | 248.71 | 248.71 | - |
| May 07, 2024 | 248.74 | 248.74 | 248.74 | 248.74 | 248.74 | - |
| May 06, 2024 | 247.43 | 247.43 | 247.43 | 247.43 | 247.43 | - |
| May 03, 2024 | 245.18 | 245.18 | 245.18 | 245.18 | 245.18 | - |
| May 02, 2024 | 244.76 | 244.76 | 244.76 | 244.76 | 244.76 | - |
| Apr 30, 2024 | 244.47 | 244.47 | 244.47 | 244.47 | 244.47 | - |
| Apr 29, 2024 | 245.46 | 245.46 | 245.46 | 245.46 | 245.46 | - |
| Apr 26, 2024 | 245.72 | 245.72 | 245.72 | 245.72 | 245.72 | - |
| Apr 25, 2024 | 243.17 | 243.17 | 243.17 | 243.17 | 243.17 | - |
| Apr 24, 2024 | 244.50 | 244.50 | 244.50 | 244.50 | 244.50 | - |
| Apr 23, 2024 | 243.35 | 243.35 | 243.35 | 243.35 | 243.35 | - |
| Apr 22, 2024 | 240.87 | 240.87 | 240.87 | 240.87 | 240.87 | - |
| Apr 19, 2024 | 238.74 | 238.74 | 238.74 | 238.74 | 238.74 | - |
| Apr 18, 2024 | 241.34 | 241.34 | 241.34 | 241.34 | 241.34 | - |
| Apr 17, 2024 | 241.53 | 241.53 | 241.53 | 241.53 | 241.53 | - |
| Apr 16, 2024 | 242.55 | 242.55 | 242.55 | 242.55 | 242.55 | - |
| Apr 15, 2024 | 244.12 | 244.12 | 244.12 | 244.12 | 244.12 | - |
| Apr 12, 2024 | 245.61 | 245.61 | 245.61 | 245.61 | 245.61 | - |
| Apr 11, 2024 | 248.35 | 248.35 | 248.35 | 248.35 | 248.35 | - |
| Apr 10, 2024 | 247.67 | 247.67 | 247.67 | 247.67 | 247.67 | - |
| Apr 09, 2024 | 247.65 | 247.65 | 247.65 | 247.65 | 247.65 | - |
| Apr 08, 2024 | 247.82 | 247.82 | 247.82 | 247.82 | 247.82 | - |
| Apr 05, 2024 | 246.51 | 246.51 | 246.51 | 246.51 | 246.51 | - |
| Apr 04, 2024 | 245.81 | 245.81 | 245.81 | 245.81 | 245.81 | - |
| Apr 03, 2024 | 247.57 | 247.57 | 247.57 | 247.57 | 247.57 | - |
| Apr 02, 2024 | 246.80 | 246.80 | 246.80 | 246.80 | 246.80 | - |
| Mar 28, 2024 | 247.39 | 247.39 | 247.39 | 247.39 | 247.39 | - |
| Mar 27, 2024 | 248.72 | 248.72 | 248.72 | 248.72 | 248.72 | - |
| Mar 26, 2024 | 246.40 | 246.40 | 246.40 | 246.40 | 246.40 | - |
| Mar 25, 2024 | 245.73 | 245.73 | 245.73 | 245.73 | 245.73 | - |
| Mar 22, 2024 | 246.40 | 246.40 | 246.40 | 246.40 | 246.40 | - |
| Mar 21, 2024 | 247.05 | 247.05 | 247.05 | 247.05 | 247.05 | - |
| Mar 20, 2024 | 243.50 | 243.50 | 243.50 | 243.50 | 243.50 | - |
| Mar 19, 2024 | 241.32 | 241.32 | 241.32 | 241.32 | 241.32 | - |
| Mar 18, 2024 | 239.85 | 239.85 | 239.85 | 239.85 | 239.85 | - |
| Mar 15, 2024 | 237.69 | 237.69 | 237.69 | 237.69 | 237.69 | - |
| Mar 14, 2024 | 239.17 | 239.17 | 239.17 | 239.17 | 239.17 | - |
| Mar 13, 2024 | 238.35 | 238.35 | 238.35 | 238.35 | 238.35 | - |
| Mar 12, 2024 | 238.57 | 238.57 | 238.57 | 238.57 | 238.57 | - |
| Mar 11, 2024 | 236.26 | 236.26 | 236.26 | 236.26 | 236.26 | - |
| Mar 08, 2024 | 236.37 | 236.37 | 236.37 | 236.37 | 236.37 | - |
| Mar 07, 2024 | 238.28 | 238.28 | 238.28 | 238.28 | 238.28 | - |
| Mar 06, 2024 | 236.53 | 236.53 | 236.53 | 236.53 | 236.53 | - |
| Mar 05, 2024 | 235.58 | 235.58 | 235.58 | 235.58 | 235.58 | - |
| Mar 04, 2024 | 237.91 | 237.91 | 237.91 | 237.91 | 237.91 | - |
| Mar 01, 2024 | 238.36 | 238.36 | 238.36 | 238.36 | 238.36 | - |
| Feb 29, 2024 | 235.16 | 235.16 | 235.16 | 235.16 | 235.16 | - |
| Feb 28, 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - |
| Feb 27, 2024 | 234.28 | 234.28 | 234.28 | 234.28 | 234.28 | - |
| Feb 26, 2024 | 234.54 | 234.54 | 234.54 | 234.54 | 234.54 | - |
| Feb 23, 2024 | 235.21 | 235.21 | 235.21 | 235.21 | 235.21 | - |
| Feb 22, 2024 | 235.25 | 235.25 | 235.25 | 235.25 | 235.25 | - |
| Feb 21, 2024 | 230.67 | 230.67 | 230.67 | 230.67 | 230.67 | - |
| Feb 20, 2024 | 229.91 | 229.91 | 229.91 | 229.91 | 229.91 | - |
| Feb 19, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | 230.99 | 230.99 | 230.99 | 230.99 | 230.99 | - |
| Feb 15, 2024 | 231.32 | 231.32 | 231.32 | 231.32 | 231.32 | - |
| Feb 14, 2024 | 231.29 | 231.29 | 231.29 | 231.29 | 231.29 | - |
| Feb 13, 2024 | 229.74 | 229.74 | 229.74 | 229.74 | 229.74 | - |
| Feb 12, 2024 | 229.90 | 229.90 | 229.90 | 229.90 | 229.90 | - |
| Feb 09, 2024 | 229.69 | 229.69 | 229.69 | 229.69 | 229.69 | - |
| Feb 08, 2024 | 228.60 | 228.60 | 228.60 | 228.60 | 228.60 | - |
| Feb 07, 2024 | 227.93 | 227.93 | 227.93 | 227.93 | 227.93 | - |
| Feb 06, 2024 | 225.98 | 225.98 | 225.98 | 225.98 | 225.98 | - |
| Feb 05, 2024 | 226.03 | 226.03 | 226.03 | 226.03 | 226.03 | - |
| Feb 02, 2024 | 225.05 | 225.05 | 225.05 | 225.05 | 225.05 | - |
| Feb 01, 2024 | 222.94 | 222.94 | 222.94 | 222.94 | 222.94 | - |
| Jan 31, 2024 | 220.29 | 220.29 | 220.29 | 220.29 | 220.29 | - |
| Jan 30, 2024 | 223.95 | 223.95 | 223.95 | 223.95 | 223.95 | - |
| Jan 29, 2024 | 223.64 | 223.64 | 223.64 | 223.64 | 223.64 | - |
| Jan 26, 2024 | 222.12 | 222.12 | 222.12 | 222.12 | 222.12 | - |
| Jan 25, 2024 | - | - | - | - | - | - |
| Jan 24, 2024 | 220.57 | 220.57 | 220.57 | 220.57 | 220.57 | - |
| Jan 23, 2024 | 221.89 | 221.89 | 221.89 | 221.89 | 221.89 | - |
| Jan 22, 2024 | 220.67 | 220.67 | 220.67 | 220.67 | 220.67 | - |
| *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.