eGO UCITS 1.5X H CHF (0P0001H0RH.SW)
Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
At close: 10:00PM CEST
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | - | - | - | - | - | - |
| May 16, 2024 | 847.39 | 847.39 | 847.39 | 847.39 | 847.39 | - |
| May 15, 2024 | 853.44 | 853.44 | 853.44 | 853.44 | 853.44 | - |
| May 14, 2024 | 847.25 | 847.25 | 847.25 | 847.25 | 847.25 | - |
| May 13, 2024 | 844.98 | 844.98 | 844.98 | 844.98 | 844.98 | - |
| May 10, 2024 | 849.61 | 849.61 | 849.61 | 849.61 | 849.61 | - |
| May 08, 2024 | 855.08 | 855.08 | 855.08 | 855.08 | 855.08 | - |
| May 07, 2024 | 853.52 | 853.52 | 853.52 | 853.52 | 853.52 | - |
| May 06, 2024 | - | - | - | - | - | - |
| May 03, 2024 | 862.39 | 862.39 | 862.39 | 862.39 | 862.39 | - |
| May 02, 2024 | 866.75 | 866.75 | 866.75 | 866.75 | 866.75 | - |
| Apr 30, 2024 | 857.64 | 857.64 | 857.64 | 857.64 | 857.64 | - |
| Apr 29, 2024 | 855.62 | 855.62 | 855.62 | 855.62 | 855.62 | - |
| Apr 26, 2024 | 856.59 | 856.59 | 856.59 | 856.59 | 856.59 | - |
| Apr 25, 2024 | 857.55 | 857.55 | 857.55 | 857.55 | 857.55 | - |
| Apr 24, 2024 | 854.59 | 854.59 | 854.59 | 854.59 | 854.59 | - |
| Apr 23, 2024 | 854.10 | 854.10 | 854.10 | 854.10 | 854.10 | - |
| Apr 22, 2024 | 859.07 | 859.07 | 859.07 | 859.07 | 859.07 | - |
| Apr 19, 2024 | 845.41 | 845.41 | 845.41 | 845.41 | 845.41 | - |
| Apr 18, 2024 | 846.80 | 846.80 | 846.80 | 846.80 | 846.80 | - |
| Apr 17, 2024 | 846.59 | 846.59 | 846.59 | 846.59 | 846.59 | - |
| Apr 16, 2024 | 843.78 | 843.78 | 843.78 | 843.78 | 843.78 | - |
| Apr 15, 2024 | 844.12 | 844.12 | 844.12 | 844.12 | 844.12 | - |
| Apr 12, 2024 | 854.55 | 854.55 | 854.55 | 854.55 | 854.55 | - |
| Apr 11, 2024 | 870.81 | 870.81 | 870.81 | 870.81 | 870.81 | - |
| Apr 10, 2024 | 872.86 | 872.86 | 872.86 | 872.86 | 872.86 | - |
| Apr 09, 2024 | 884.50 | 884.50 | 884.50 | 884.50 | 884.50 | - |
| Apr 08, 2024 | 881.53 | 881.53 | 881.53 | 881.53 | 881.53 | - |
| Apr 05, 2024 | 880.86 | 880.86 | 880.86 | 880.86 | 880.86 | - |
| Apr 04, 2024 | 879.41 | 879.41 | 879.41 | 879.41 | 879.41 | - |
| Apr 03, 2024 | 894.87 | 894.87 | 894.87 | 894.87 | 894.87 | - |
| Apr 02, 2024 | 887.84 | 887.84 | 887.84 | 887.84 | 887.84 | - |
| Mar 28, 2024 | 917.00 | 917.00 | 917.00 | 917.00 | 917.00 | - |
| Mar 27, 2024 | 916.49 | 916.49 | 916.49 | 916.49 | 916.49 | - |
| Mar 26, 2024 | 910.78 | 910.78 | 910.78 | 910.78 | 910.78 | - |
| Mar 25, 2024 | 911.51 | 911.51 | 911.51 | 911.51 | 911.51 | - |
| Mar 22, 2024 | 914.31 | 914.31 | 914.31 | 914.31 | 914.31 | - |
| Mar 21, 2024 | 915.31 | 915.31 | 915.31 | 915.31 | 915.31 | - |
| Mar 20, 2024 | 917.05 | 917.05 | 917.05 | 917.05 | 917.05 | - |
| Mar 19, 2024 | 907.40 | 907.40 | 907.40 | 907.40 | 907.40 | - |
| Mar 18, 2024 | - | - | - | - | - | - |
| Mar 15, 2024 | 898.24 | 898.24 | 898.24 | 898.24 | 898.24 | - |
| Mar 14, 2024 | 904.45 | 904.45 | 904.45 | 904.45 | 904.45 | - |
| Mar 13, 2024 | 915.64 | 915.64 | 915.64 | 915.64 | 915.64 | - |
| Mar 12, 2024 | 919.76 | 919.76 | 919.76 | 919.76 | 919.76 | - |
| Mar 11, 2024 | 918.45 | 918.45 | 918.45 | 918.45 | 918.45 | - |
| Mar 08, 2024 | 917.08 | 917.08 | 917.08 | 917.08 | 917.08 | - |
| Mar 07, 2024 | 919.84 | 919.84 | 919.84 | 919.84 | 919.84 | - |
| Mar 06, 2024 | 916.77 | 916.77 | 916.77 | 916.77 | 916.77 | - |
| Mar 05, 2024 | 913.12 | 913.12 | 913.12 | 913.12 | 913.12 | - |
| Mar 04, 2024 | 910.35 | 910.35 | 910.35 | 910.35 | 910.35 | - |
| Mar 01, 2024 | 913.32 | 913.32 | 913.32 | 913.32 | 913.32 | - |
| Feb 29, 2024 | 902.85 | 902.85 | 902.85 | 902.85 | 902.85 | - |
| Feb 28, 2024 | 906.39 | 906.39 | 906.39 | 906.39 | 906.39 | - |
| Feb 27, 2024 | 906.45 | 906.45 | 906.45 | 906.45 | 906.45 | - |
| Feb 26, 2024 | 906.31 | 906.31 | 906.31 | 906.31 | 906.31 | - |
| Feb 23, 2024 | 909.06 | 909.06 | 909.06 | 909.06 | 909.06 | - |
| Feb 22, 2024 | 908.40 | 908.40 | 908.40 | 908.40 | 908.40 | - |
| Feb 21, 2024 | 906.23 | 906.23 | 906.23 | 906.23 | 906.23 | - |
| Feb 20, 2024 | 905.25 | 905.25 | 905.25 | 905.25 | 905.25 | - |
| Feb 19, 2024 | 906.83 | 906.83 | 906.83 | 906.83 | 906.83 | - |
| Feb 16, 2024 | 906.37 | 906.37 | 906.37 | 906.37 | 906.37 | - |
| Feb 15, 2024 | 911.79 | 911.79 | 911.79 | 911.79 | 911.79 | - |
| Feb 14, 2024 | 906.26 | 906.26 | 906.26 | 906.26 | 906.26 | - |
| Feb 13, 2024 | 902.84 | 902.84 | 902.84 | 902.84 | 902.84 | - |
| Feb 12, 2024 | 912.96 | 912.96 | 912.96 | 912.96 | 912.96 | - |
| Feb 09, 2024 | 915.05 | 915.05 | 915.05 | 915.05 | 915.05 | - |
| Feb 08, 2024 | 919.36 | 919.36 | 919.36 | 919.36 | 919.36 | - |
| Feb 07, 2024 | 920.38 | 920.38 | 920.38 | 920.38 | 920.38 | - |
| Feb 06, 2024 | 923.37 | 923.37 | 923.37 | 923.37 | 923.37 | - |
| Feb 05, 2024 | - | - | - | - | - | - |
| Feb 02, 2024 | 931.01 | 931.01 | 931.01 | 931.01 | 931.01 | - |
| Feb 01, 2024 | 949.22 | 949.22 | 949.22 | 949.22 | 949.22 | - |
| Jan 31, 2024 | 932.00 | 932.00 | 932.00 | 932.00 | 932.00 | - |
| Jan 30, 2024 | 933.30 | 933.30 | 933.30 | 933.30 | 933.30 | - |
| Jan 29, 2024 | 933.78 | 933.78 | 933.78 | 933.78 | 933.78 | - |
| Jan 26, 2024 | 927.56 | 927.56 | 927.56 | 927.56 | 927.56 | - |
| Jan 25, 2024 | 927.82 | 927.82 | 927.82 | 927.82 | 927.82 | - |
| Jan 24, 2024 | 923.20 | 923.20 | 923.20 | 923.20 | 923.20 | - |
| Jan 23, 2024 | 930.93 | 930.93 | 930.93 | 930.93 | 930.93 | - |
| Jan 22, 2024 | 927.34 | 927.34 | 927.34 | 927.34 | 927.34 | - |
| Jan 19, 2024 | 920.34 | 920.34 | 920.34 | 920.34 | 920.34 | - |
| Jan 18, 2024 | 917.62 | 917.62 | 917.62 | 917.62 | 917.62 | - |
| Jan 17, 2024 | 917.87 | 917.87 | 917.87 | 917.87 | 917.87 | - |
| Jan 16, 2024 | 930.71 | 930.71 | 930.71 | 930.71 | 930.71 | - |
| Jan 15, 2024 | 949.40 | 949.40 | 949.40 | 949.40 | 949.40 | - |
| Jan 12, 2024 | 945.17 | 945.17 | 945.17 | 945.17 | 945.17 | - |
| Jan 11, 2024 | 940.96 | 940.96 | 940.96 | 940.96 | 940.96 | - |
| Jan 10, 2024 | 937.15 | 937.15 | 937.15 | 937.15 | 937.15 | - |
| Jan 09, 2024 | 931.54 | 931.54 | 931.54 | 931.54 | 931.54 | - |
| Jan 08, 2024 | 930.15 | 930.15 | 930.15 | 930.15 | 930.15 | - |
| Jan 05, 2024 | 916.20 | 916.20 | 916.20 | 916.20 | 916.20 | - |
| Jan 04, 2024 | 916.42 | 916.42 | 916.42 | 916.42 | 916.42 | - |
| Jan 03, 2024 | 925.51 | 925.51 | 925.51 | 925.51 | 925.51 | - |
| Dec 29, 2023 | 936.30 | 936.30 | 936.30 | 936.30 | 936.30 | - |
| Dec 28, 2023 | 939.31 | 939.31 | 939.31 | 939.31 | 939.31 | - |
| Dec 27, 2023 | - | - | - | - | - | - |
| Dec 22, 2023 | 925.28 | 925.28 | 925.28 | 925.28 | 925.28 | - |
| Dec 21, 2023 | 926.50 | 926.50 | 926.50 | 926.50 | 926.50 | - |
| Dec 20, 2023 | 917.70 | 917.70 | 917.70 | 917.70 | 917.70 | - |
| *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.