UBS ETF (CH) – SMIM (CHF) A-dis (SMMCHA.SW)
Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
At close: 05:35PM CEST
Time Period:
Jun 21, 2023 - Jun 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 20, 2024 | 266.80 | 269.00 | 266.65 | 269.00 | 269.00 | 4,221 |
| Jun 19, 2024 | 267.60 | 267.60 | 266.40 | 266.75 | 266.75 | 2,318 |
| Jun 18, 2024 | 266.05 | 267.00 | 265.95 | 266.75 | 266.75 | 6,234 |
| Jun 17, 2024 | 266.40 | 267.80 | 265.00 | 265.50 | 265.50 | 4,318 |
| Jun 14, 2024 | 267.95 | 267.95 | 265.40 | 265.85 | 265.85 | 3,556 |
| Jun 13, 2024 | 269.20 | 269.50 | 267.65 | 267.75 | 267.75 | 5,078 |
| Jun 12, 2024 | 267.10 | 270.20 | 266.80 | 270.20 | 270.20 | 3,924 |
| Jun 11, 2024 | 268.00 | 268.05 | 266.20 | 266.75 | 266.75 | 4,531 |
| Jun 10, 2024 | 268.65 | 268.95 | 267.30 | 267.45 | 267.45 | 3,408 |
| Jun 07, 2024 | 270.30 | 270.30 | 268.50 | 269.40 | 269.40 | 3,990 |
| Jun 06, 2024 | 269.10 | 271.05 | 268.85 | 269.45 | 269.45 | 2,776 |
| Jun 05, 2024 | 269.10 | 269.15 | 267.80 | 269.15 | 269.15 | 6,026 |
| Jun 04, 2024 | 268.30 | 268.75 | 267.10 | 267.40 | 267.40 | 2,127 |
| Jun 03, 2024 | 272.00 | 272.00 | 267.95 | 268.60 | 268.60 | 2,634 |
| May 31, 2024 | 269.40 | 269.95 | 268.65 | 269.75 | 269.75 | 4,016 |
| May 30, 2024 | 267.85 | 269.00 | 266.95 | 269.00 | 269.00 | 7,206 |
| May 29, 2024 | 271.60 | 271.60 | 268.25 | 268.30 | 268.30 | 7,431 |
| May 28, 2024 | 274.05 | 274.20 | 271.70 | 271.85 | 271.85 | 3,903 |
| May 27, 2024 | 273.50 | 274.00 | 272.85 | 273.90 | 273.90 | 3,364 |
| May 24, 2024 | 272.70 | 273.60 | 272.15 | 272.75 | 272.75 | 3,757 |
| May 23, 2024 | 272.95 | 275.00 | 272.95 | 274.60 | 274.60 | 3,329 |
| May 22, 2024 | 271.55 | 273.00 | 271.35 | 273.00 | 273.00 | 3,626 |
| May 21, 2024 | 271.95 | 272.80 | 271.20 | 271.70 | 271.70 | 3,042 |
| May 17, 2024 | 272.35 | 272.80 | 271.20 | 272.40 | 272.40 | 6,512 |
| May 16, 2024 | 273.90 | 273.90 | 272.40 | 273.20 | 273.20 | 6,678 |
| May 15, 2024 | 270.85 | 272.45 | 270.15 | 272.45 | 272.45 | 5,741 |
| May 14, 2024 | 268.75 | 270.75 | 268.75 | 270.20 | 270.20 | 7,812 |
| May 13, 2024 | 269.35 | 269.65 | 267.95 | 268.85 | 268.85 | 4,590 |
| May 10, 2024 | 267.30 | 268.95 | 267.30 | 268.35 | 268.35 | 3,237 |
| May 08, 2024 | 265.90 | 267.30 | 265.35 | 265.95 | 265.95 | 4,585 |
| May 07, 2024 | 265.45 | 265.45 | 264.00 | 265.05 | 265.05 | 3,877 |
| May 06, 2024 | 263.30 | 264.25 | 263.25 | 264.05 | 264.05 | 4,753 |
| May 03, 2024 | 262.15 | 265.00 | 261.25 | 263.25 | 263.25 | 4,137 |
| May 02, 2024 | 263.50 | 264.40 | 260.70 | 260.75 | 260.75 | 2,921 |
| Apr 30, 2024 | 262.50 | 265.00 | 261.80 | 263.30 | 263.30 | 8,351 |
| Apr 29, 2024 | 263.45 | 263.80 | 263.00 | 263.75 | 263.75 | 3,591 |
| Apr 26, 2024 | 262.00 | 263.15 | 260.85 | 262.80 | 262.80 | 2,682 |
| Apr 25, 2024 | 261.95 | 261.95 | 258.75 | 260.15 | 260.15 | 6,125 |
| Apr 24, 2024 | 264.10 | 264.85 | 262.45 | 262.55 | 262.55 | 5,102 |
| Apr 23, 2024 | 264.60 | 264.60 | 262.50 | 263.80 | 263.80 | 1,710 |
| Apr 22, 2024 | 260.50 | 262.20 | 260.30 | 261.20 | 261.20 | 4,854 |
| Apr 19, 2024 | 257.70 | 260.15 | 256.25 | 259.30 | 259.30 | 4,108 |
| Apr 18, 2024 | 258.65 | 260.05 | 257.75 | 259.75 | 259.75 | 2,586 |
| Apr 17, 2024 | 258.90 | 260.15 | 258.50 | 258.55 | 258.55 | 3,278 |
| Apr 16, 2024 | 260.30 | 260.30 | 258.55 | 259.40 | 259.40 | 3,730 |
| Apr 15, 2024 | 260.55 | 263.95 | 259.65 | 262.05 | 262.05 | 4,378 |
| Apr 12, 2024 | 264.10 | 264.25 | 259.50 | 259.70 | 259.70 | 4,627 |
| Apr 11, 2024 | 262.30 | 263.70 | 261.30 | 262.35 | 262.35 | 5,317 |
| Apr 10, 2024 | 263.70 | 264.65 | 260.00 | 262.15 | 262.15 | 8,383 |
| Apr 09, 2024 | 262.30 | 264.25 | 262.30 | 262.65 | 262.65 | 4,200 |
| Apr 08, 2024 | 261.80 | 263.15 | 261.50 | 263.05 | 263.05 | 3,380 |
| Apr 05, 2024 | 260.00 | 261.80 | 260.00 | 261.80 | 261.80 | 10,246 |
| Apr 04, 2024 | 263.10 | 263.55 | 262.00 | 263.00 | 263.00 | 9,341 |
| Apr 03, 2024 | 262.45 | 263.30 | 260.70 | 262.55 | 262.55 | 6,413 |
| Apr 02, 2024 | 266.90 | 269.15 | 262.20 | 262.65 | 262.65 | 11,241 |
| Mar 28, 2024 | 266.00 | 267.20 | 265.50 | 266.00 | 266.00 | 6,179 |
| Mar 27, 2024 | 264.50 | 265.80 | 263.70 | 265.45 | 265.45 | 4,272 |
| Mar 26, 2024 | 264.65 | 264.85 | 263.85 | 263.95 | 263.95 | 5,627 |
| Mar 25, 2024 | 265.00 | 266.00 | 264.00 | 264.25 | 264.25 | 7,176 |
| Mar 22, 2024 | 268.75 | 268.75 | 265.20 | 265.30 | 265.30 | 8,190 |
| Mar 21, 2024 | 263.90 | 268.40 | 263.90 | 267.00 | 267.00 | 15,793 |
| Mar 20, 2024 | 262.55 | 263.70 | 261.50 | 262.40 | 262.40 | 3,425 |
| Mar 19, 2024 | 263.50 | 263.50 | 261.35 | 262.65 | 262.65 | 2,576 |
| Mar 18, 2024 | 265.05 | 265.60 | 263.35 | 264.20 | 264.20 | 6,695 |
| Mar 15, 2024 | 265.35 | 266.05 | 264.60 | 264.60 | 264.60 | 3,897 |
| Mar 14, 2024 | 267.20 | 268.00 | 265.00 | 266.25 | 266.25 | 4,572 |
| Mar 13, 2024 | 265.55 | 267.40 | 265.55 | 267.15 | 267.15 | 7,681 |
| Mar 12, 2024 | 264.95 | 266.20 | 264.00 | 266.10 | 266.10 | 81,311 |
| Mar 11, 2024 | 264.20 | 264.90 | 263.10 | 264.05 | 264.05 | 4,398 |
| Mar 08, 2024 | 264.50 | 265.80 | 264.00 | 265.35 | 265.35 | 4,543 |
| Mar 07, 2024 | 261.35 | 264.25 | 260.70 | 264.25 | 264.25 | 8,805 |
| Mar 06, 2024 | 258.60 | 262.30 | 258.60 | 260.70 | 260.70 | 4,356 |
| Mar 05, 2024 | 258.30 | 259.45 | 258.00 | 258.85 | 258.85 | 5,245 |
| Mar 04, 2024 | 259.35 | 260.00 | 258.70 | 260.00 | 260.00 | 6,521 |
| Mar 01, 2024 | 257.95 | 259.80 | 257.75 | 259.80 | 259.80 | 5,078 |
| Feb 29, 2024 | 260.50 | 260.50 | 255.00 | 257.30 | 257.30 | 9,970 |
| Feb 28, 2024 | 261.15 | 261.15 | 258.70 | 259.75 | 259.75 | 7,583 |
| Feb 27, 2024 | 261.25 | 261.60 | 260.05 | 260.90 | 260.90 | 6,647 |
| Feb 26, 2024 | 262.80 | 263.50 | 262.00 | 262.00 | 262.00 | 6,225 |
| Feb 23, 2024 | 263.60 | 263.60 | 262.05 | 263.55 | 263.55 | 4,472 |
| Feb 22, 2024 | 263.55 | 263.95 | 261.65 | 262.50 | 262.50 | 12,598 |
| Feb 21, 2024 | 262.15 | 262.60 | 260.90 | 261.25 | 261.25 | 4,701 |
| Feb 20, 2024 | 263.00 | 263.00 | 261.20 | 262.25 | 262.25 | 7,593 |
| Feb 19, 2024 | 261.70 | 263.55 | 260.60 | 263.15 | 263.15 | 6,908 |
| Feb 16, 2024 | 261.70 | 263.35 | 261.70 | 262.55 | 262.55 | 3,374 |
| Feb 15, 2024 | 261.45 | 264.55 | 260.85 | 260.85 | 260.85 | 17,537 |
| Feb 14, 2024 | 259.25 | 261.45 | 258.00 | 261.25 | 261.25 | 4,563 |
| Feb 13, 2024 | 260.00 | 260.65 | 257.35 | 258.90 | 258.90 | 4,870 |
| Feb 12, 2024 | 258.45 | 260.10 | 258.10 | 260.00 | 260.00 | 4,199 |
| Feb 09, 2024 | 259.05 | 259.55 | 257.00 | 257.70 | 257.70 | 2,348 |
| Feb 08, 2024 | 258.75 | 259.95 | 258.30 | 259.00 | 259.00 | 6,894 |
| Feb 07, 2024 | 258.45 | 258.55 | 257.80 | 258.10 | 258.10 | 6,191 |
| Feb 06, 2024 | 260.00 | 260.10 | 257.05 | 258.65 | 258.65 | 6,169 |
| Feb 05, 2024 | 258.45 | 259.85 | 258.30 | 259.05 | 259.05 | 13,494 |
| Feb 02, 2024 | 259.60 | 260.80 | 258.30 | 258.40 | 258.40 | 4,700 |
| Feb 01, 2024 | 258.75 | 260.25 | 258.05 | 258.10 | 258.10 | 2,852 |
| Jan 31, 2024 | 259.35 | 260.50 | 258.20 | 258.20 | 258.20 | 5,593 |
| Jan 30, 2024 | 260.00 | 260.50 | 259.30 | 259.90 | 259.90 | 6,609 |
| Jan 29, 2024 | 259.85 | 259.85 | 257.80 | 259.45 | 259.45 | 16,727 |
| Jan 26, 2024 | 256.90 | 260.25 | 254.80 | 259.90 | 259.90 | 5,260 |
| *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.