Canada markets closed

Raiffeisen ETF Solid Gold Ounces A CHF (RGLDO.SW)

Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
2,084.50+43.00 (+2.11%)
At close: 05:35PM CEST
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20242,063.502,087.002,060.502,084.502,084.5073
May 16, 20242,049.502,053.502,041.502,041.502,041.5070
May 15, 20242,036.002,050.002,036.002,050.002,050.0042
May 14, 20242,021.502,030.002,021.502,030.002,030.0073
May 13, 20242,029.002,029.002,025.002,025.002,025.0056
May 10, 20242,044.002,044.002,042.002,042.002,042.0010
May 08, 20241,996.002,005.001,995.802,001.502,001.50187
May 07, 20242,002.002,004.001,996.202,002.502,002.50133
May 06, 20241,994.602,004.501,994.602,003.502,003.5041
May 03, 20241,986.001,990.601,962.801,973.401,973.40105
May 02, 20242,006.502,006.501,989.001,996.201,996.20706
Apr 30, 20242,017.002,020.002,000.002,000.002,000.0070
Apr 29, 20242,024.002,033.002,024.002,025.502,025.50123
Apr 26, 20242,032.002,041.002,028.502,033.002,033.0062
Apr 25, 20242,019.002,029.502,019.002,029.502,029.5094
Apr 24, 20242,021.502,022.502,017.502,022.502,022.5076
Apr 23, 20241,999.602,018.001,990.802,018.002,018.00207
Apr 22, 20242,044.002,050.502,032.502,032.502,032.50185
Apr 19, 20242,067.002,067.002,057.502,059.002,059.0059
Apr 18, 20242,059.502,066.502,058.002,066.502,066.5051
Apr 17, 20242,063.002,082.002,063.002,078.002,078.00177
Apr 16, 20242,064.002,067.002,057.502,058.502,058.5093
Apr 15, 20242,048.502,052.002,029.002,029.002,029.00248
Apr 12, 20242,078.002,099.002,078.002,092.002,092.00310
Apr 11, 20242,034.002,035.502,025.502,031.002,031.0041
Apr 10, 20242,024.002,040.002,014.502,032.002,032.00141
Apr 09, 20242,019.002,037.502,019.002,019.002,019.00107
Apr 08, 20242,009.502,017.502,006.002,006.002,006.0092
Apr 05, 20241,957.001,978.601,957.001,978.601,978.60171
Apr 04, 20241,984.001,984.001,970.401,976.801,976.8061
Apr 03, 20241,974.201,975.601,962.601,968.801,968.80127
Apr 02, 20241,951.401,966.201,945.601,953.801,953.80222
Mar 28, 20241,894.401,905.401,894.401,902.001,902.0089
Mar 27, 20241,880.401,893.801,877.001,891.201,891.20114
Mar 26, 20241,863.401,881.401,863.401,873.401,873.40122
Mar 25, 20241,852.001,862.201,851.801,861.201,861.2083
Mar 22, 20241,856.001,860.201,854.201,854.201,854.2097
Mar 21, 20241,859.801,879.801,857.001,861.601,861.60139
Mar 20, 20241,827.601,835.001,827.601,833.001,833.0068
Mar 19, 20241,825.601,825.601,819.401,823.401,823.4076
Mar 18, 20241,810.201,823.001,810.201,823.001,823.00107
Mar 15, 20241,825.201,825.201,813.801,813.801,813.8067
Mar 14, 20241,816.401,819.001,812.601,816.801,816.8083
Mar 13, 20241,805.401,811.601,804.401,809.601,809.6080
Mar 12, 20241,817.201,817.201,779.201,807.201,807.20160
Mar 11, 20241,820.001,825.401,815.601,824.201,824.20128
Mar 08, 20241,804.801,813.401,804.601,813.401,813.40192
Mar 07, 20241,809.601,810.201,803.401,803.401,803.40206
Mar 06, 20241,791.401,805.001,789.601,799.801,799.80171
Mar 05, 20241,786.801,800.001,786.801,794.201,794.20189
Mar 04, 20241,751.201,772.401,748.401,772.401,772.40267
Mar 01, 20241,725.201,744.201,720.601,744.201,744.2075
Feb 29, 20241,701.001,714.801,701.001,714.801,714.80264
Feb 28, 20241,702.801,704.201,698.001,704.201,704.2059
Feb 27, 20241,704.401,709.801,703.001,703.001,703.00102
Feb 26, 20241,706.401,706.601,700.601,700.601,700.6046
Feb 23, 20241,694.201,700.001,694.201,700.001,700.00104
Feb 22, 20241,697.201,697.201,694.601,697.001,697.0089
Feb 21, 20241,702.601,704.001,702.601,702.801,702.80112
Feb 20, 20241,703.201,705.601,700.201,702.801,702.80128
Feb 19, 20241,696.201,698.001,693.401,695.601,695.6078
Feb 16, 20241,686.201,686.201,677.801,686.201,686.20147
Feb 15, 20241,678.801,683.001,678.001,683.001,683.0055
Feb 14, 20241,685.401,685.401,680.601,682.401,682.4056
Feb 13, 20241,684.601,684.601,684.601,684.601,684.603
Feb 12, 20241,683.401,688.001,680.201,680.201,680.2035
Feb 09, 20241,695.601,697.601,688.801,688.801,688.80143
Feb 08, 20241,689.801,695.001,686.201,695.001,695.0052
Feb 07, 20241,687.401,694.801,687.401,694.801,694.80163
Feb 06, 20241,678.401,690.001,678.401,690.001,690.0022
Feb 05, 20241,675.401,677.201,670.801,670.801,670.8044
Feb 02, 20241,677.201,679.801,675.201,675.201,675.20105
Feb 01, 20241,677.401,680.001,677.001,677.001,677.0057
Jan 31, 20241,679.801,679.801,678.601,678.601,678.6021
Jan 30, 20241,671.201,677.201,671.201,674.201,674.2050
Jan 29, 20241,668.001,670.201,668.001,669.001,669.00304
Jan 26, 20241,671.001,672.601,667.401,667.401,667.4024
Jan 25, 20241,656.801,668.801,656.401,668.801,668.80103
Jan 24, 20241,680.801,680.801,664.801,665.801,665.8042
Jan 23, 20241,680.801,680.801,676.001,676.001,676.0024
Jan 22, 20241,675.801,677.801,675.801,677.801,677.8017
Jan 19, 20241,676.201,688.601,676.201,688.601,688.6038
Jan 18, 20241,665.201,666.001,665.201,666.001,666.0022
Jan 17, 20241,664.601,666.601,659.801,659.801,659.8078
Jan 16, 20241,677.601,677.601,677.201,677.201,677.2014
Jan 15, 20241,672.601,672.601,669.601,671.401,671.4092
Jan 12, 20241,655.401,667.201,655.401,667.201,667.2035
Jan 11, 20241,649.201,655.001,649.201,655.001,655.0032
Jan 10, 20241,649.001,656.001,649.001,650.201,650.2091
Jan 09, 20241,646.201,650.401,646.201,650.401,650.40183
Jan 08, 20241,644.001,644.001,637.801,643.601,643.6057
Jan 05, 20241,657.801,661.601,655.201,661.601,661.6038
Jan 04, 20241,660.601,661.801,659.001,661.801,661.80153
Jan 03, 20241,670.401,672.401,668.001,672.401,672.4053
Dec 29, 20231,663.001,663.001,648.401,648.401,648.4010
Dec 28, 20231,654.001,655.601,654.001,655.601,655.6028
Dec 27, 20231,681.401,681.601,681.201,681.201,681.2033
Dec 22, 20231,675.801,680.601,673.201,680.601,680.6030
Dec 21, 20231,670.801,670.801,668.201,668.201,668.209
Dec 20, 20231,677.401,677.401,670.001,670.001,670.0012
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...