New Zealand markets open in 3 hours 47 minutes

IST Globe Index (0P0000JQL4.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
5,098.55+4.53 (+0.09%)
At close: 10:00PM CEST
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 2024------
29 May 2024------
28 May 2024------
27 May 20245,098.555,098.555,098.555,098.555,098.55-
24 May 20245,094.025,094.025,094.025,094.025,094.02-
23 May 20245,064.855,064.855,064.855,064.855,064.85-
22 May 20245,098.335,098.335,098.335,098.335,098.33-
21 May 20245,088.875,088.875,088.875,088.875,088.87-
17 May 20245,064.245,064.245,064.245,064.245,064.24-
16 May 20245,044.475,044.475,044.475,044.475,044.47-
15 May 20245,050.895,050.895,050.895,050.895,050.89-
14 May 20245,003.425,003.425,003.425,003.425,003.42-
13 May 20244,982.534,982.534,982.534,982.534,982.53-
10 May 20244,987.314,987.314,987.314,987.314,987.31-
08 May 20244,953.104,953.104,953.104,953.104,953.10-
07 May 20244,956.254,956.254,956.254,956.254,956.25-
06 May 20244,932.044,932.044,932.044,932.044,932.04-
03 May 20244,886.274,886.274,886.274,886.274,886.27-
02 May 20244,875.354,875.354,875.354,875.354,875.35-
30 Apr 20244,869.164,869.164,869.164,869.164,869.16-
29 Apr 20244,895.404,895.404,895.404,895.404,895.40-
26 Apr 20244,897.784,897.784,897.784,897.784,897.78-
25 Apr 20244,850.674,850.674,850.674,850.674,850.67-
24 Apr 20244,875.584,875.584,875.584,875.584,875.58-
23 Apr 20244,854.694,854.694,854.694,854.694,854.69-
22 Apr 20244,799.334,799.334,799.334,799.334,799.33-
19 Apr 20244,749.164,749.164,749.164,749.164,749.16-
18 Apr 20244,801.404,801.404,801.404,801.404,801.40-
17 Apr 20244,807.164,807.164,807.164,807.164,807.16-
16 Apr 20244,830.904,830.904,830.904,830.904,830.90-
15 Apr 20244,866.114,866.114,866.114,866.114,866.11-
12 Apr 20244,898.844,898.844,898.844,898.844,898.84-
11 Apr 20244,960.134,960.134,960.134,960.134,960.13-
10 Apr 20244,945.634,945.634,945.634,945.634,945.63-
09 Apr 20244,947.834,947.834,947.834,947.834,947.83-
08 Apr 20244,949.094,949.094,949.094,949.094,949.09-
05 Apr 20244,923.614,923.614,923.614,923.614,923.61-
04 Apr 20244,912.814,912.814,912.814,912.814,912.81-
03 Apr 20244,954.334,954.334,954.334,954.334,954.33-
02 Apr 20244,947.254,947.254,947.254,947.254,947.25-
28 Mar 20244,963.484,963.484,963.484,963.484,963.48-
27 Mar 20244,988.904,988.904,988.904,988.904,988.90-
26 Mar 20244,939.254,939.254,939.254,939.254,939.25-
25 Mar 20244,922.474,922.474,922.474,922.474,922.47-
22 Mar 20244,934.254,934.254,934.254,934.254,934.25-
21 Mar 20244,948.504,948.504,948.504,948.504,948.50-
20 Mar 20244,875.214,875.214,875.214,875.214,875.21-
19 Mar 20244,826.464,826.464,826.464,826.464,826.46-
18 Mar 20244,797.214,797.214,797.214,797.214,797.21-
15 Mar 20244,755.824,755.824,755.824,755.824,755.82-
14 Mar 20244,782.724,782.724,782.724,782.724,782.72-
13 Mar 20244,770.434,770.434,770.434,770.434,770.43-
12 Mar 20244,773.364,773.364,773.364,773.364,773.36-
11 Mar 20244,730.444,730.444,730.444,730.444,730.44-
08 Mar 20244,733.754,733.754,733.754,733.754,733.75-
07 Mar 20244,770.614,770.614,770.614,770.614,770.61-
06 Mar 20244,735.044,735.044,735.044,735.044,735.04-
05 Mar 20244,712.384,712.384,712.384,712.384,712.38-
04 Mar 20244,759.104,759.104,759.104,759.104,759.10-
01 Mar 20244,763.294,763.294,763.294,763.294,763.29-
29 Feb 20244,701.064,701.064,701.064,701.064,701.06-
28 Feb 20244,676.584,676.584,676.584,676.584,676.58-
27 Feb 20244,684.764,684.764,684.764,684.764,684.76-
26 Feb 20244,682.624,682.624,682.624,682.624,682.62-
23 Feb 20244,696.774,696.774,696.774,696.774,696.77-
22 Feb 20244,696.924,696.924,696.924,696.924,696.92-
21 Feb 20244,606.014,606.014,606.014,606.014,606.01-
20 Feb 20244,604.304,604.304,604.304,604.304,604.30-
19 Feb 20244,633.704,633.704,633.704,633.704,633.70-
16 Feb 20244,624.944,624.944,624.944,624.944,624.94-
15 Feb 20244,629.174,629.174,629.174,629.174,629.17-
14 Feb 20244,626.174,626.174,626.174,626.174,626.17-
13 Feb 20244,589.544,589.544,589.544,589.544,589.54-
12 Feb 20244,593.224,593.224,593.224,593.224,593.22-
09 Feb 20244,587.944,587.944,587.944,587.944,587.94-
08 Feb 2024------
07 Feb 20244,545.074,545.074,545.074,545.074,545.07-
06 Feb 2024------
05 Feb 20244,497.224,497.224,497.224,497.224,497.22-
02 Feb 20244,486.024,486.024,486.024,486.024,486.02-
01 Feb 20244,435.244,435.244,435.244,435.244,435.24-
31 Jan 20244,384.294,384.294,384.294,384.294,384.29-
30 Jan 20244,456.534,456.534,456.534,456.534,456.53-
29 Jan 20244,458.224,458.224,458.224,458.224,458.22-
26 Jan 20244,426.914,426.914,426.914,426.914,426.91-
25 Jan 2024------
24 Jan 2024------
23 Jan 20244,436.444,436.444,436.444,436.444,436.44-
22 Jan 20244,421.094,421.094,421.094,421.094,421.09-
19 Jan 20244,400.554,400.554,400.554,400.554,400.55-
18 Jan 20244,354.914,354.914,354.914,354.914,354.91-
17 Jan 20244,317.914,317.914,317.914,317.914,317.91-
16 Jan 20244,311.264,311.264,311.264,311.264,311.26-
15 Jan 20244,312.814,312.814,312.814,312.814,312.81-
12 Jan 20244,295.334,295.334,295.334,295.334,295.33-
11 Jan 20244,301.934,301.934,301.934,301.934,301.93-
10 Jan 20244,287.754,287.754,287.754,287.754,287.75-
09 Jan 20244,271.374,271.374,271.374,271.374,271.37-
08 Jan 20244,249.874,249.874,249.874,249.874,249.87-
05 Jan 2024------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...