RAM (Lux) Sys European Equities PH CHF (0P0000Y4JS.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 10:00PM CEST
Time period:
21 Sept 2023 - 21 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Sept 2024 | - | - | - | - | - | - |
| 19 Sept 2024 | - | - | - | - | - | - |
| 18 Sept 2024 | 460.88 | 460.88 | 460.88 | 460.88 | 460.88 | - |
| 17 Sept 2024 | 461.75 | 461.75 | 461.75 | 461.75 | 461.75 | - |
| 16 Sept 2024 | 460.16 | 460.16 | 460.16 | 460.16 | 460.16 | - |
| 13 Sept 2024 | 460.24 | 460.24 | 460.24 | 460.24 | 460.24 | - |
| 12 Sept 2024 | 456.70 | 456.70 | 456.70 | 456.70 | 456.70 | - |
| 11 Sept 2024 | 453.78 | 453.78 | 453.78 | 453.78 | 453.78 | - |
| 10 Sept 2024 | 455.64 | 455.64 | 455.64 | 455.64 | 455.64 | - |
| 09 Sept 2024 | 456.68 | 456.68 | 456.68 | 456.68 | 456.68 | - |
| 06 Sept 2024 | 453.99 | 453.99 | 453.99 | 453.99 | 453.99 | - |
| 05 Sept 2024 | 457.72 | 457.72 | 457.72 | 457.72 | 457.72 | - |
| 04 Sept 2024 | 459.55 | 459.55 | 459.55 | 459.55 | 459.55 | - |
| 03 Sept 2024 | 460.68 | 460.68 | 460.68 | 460.68 | 460.68 | - |
| 02 Sept 2024 | 465.69 | 465.69 | 465.69 | 465.69 | 465.69 | - |
| 30 Aug 2024 | 466.72 | 466.72 | 466.72 | 466.72 | 466.72 | - |
| 29 Aug 2024 | 465.27 | 465.27 | 465.27 | 465.27 | 465.27 | - |
| 28 Aug 2024 | 462.72 | 462.72 | 462.72 | 462.72 | 462.72 | - |
| 27 Aug 2024 | 462.18 | 462.18 | 462.18 | 462.18 | 462.18 | - |
| 26 Aug 2024 | 460.75 | 460.75 | 460.75 | 460.75 | 460.75 | - |
| 23 Aug 2024 | 460.62 | 460.62 | 460.62 | 460.62 | 460.62 | - |
| 22 Aug 2024 | 457.61 | 457.61 | 457.61 | 457.61 | 457.61 | - |
| 21 Aug 2024 | 457.72 | 457.72 | 457.72 | 457.72 | 457.72 | - |
| 20 Aug 2024 | 454.41 | 454.41 | 454.41 | 454.41 | 454.41 | - |
| 19 Aug 2024 | 457.39 | 457.39 | 457.39 | 457.39 | 457.39 | - |
| 16 Aug 2024 | 455.09 | 455.09 | 455.09 | 455.09 | 455.09 | - |
| 15 Aug 2024 | - | - | - | - | - | - |
| 14 Aug 2024 | 450.27 | 450.27 | 450.27 | 450.27 | 450.27 | - |
| 13 Aug 2024 | 448.17 | 448.17 | 448.17 | 448.17 | 448.17 | - |
| 12 Aug 2024 | 446.60 | 446.60 | 446.60 | 446.60 | 446.60 | - |
| 09 Aug 2024 | 445.38 | 445.38 | 445.38 | 445.38 | 445.38 | - |
| 08 Aug 2024 | 442.65 | 442.65 | 442.65 | 442.65 | 442.65 | - |
| 07 Aug 2024 | 443.90 | 443.90 | 443.90 | 443.90 | 443.90 | - |
| 06 Aug 2024 | 436.19 | 436.19 | 436.19 | 436.19 | 436.19 | - |
| 05 Aug 2024 | 433.62 | 433.62 | 433.62 | 433.62 | 433.62 | - |
| 02 Aug 2024 | 445.56 | 445.56 | 445.56 | 445.56 | 445.56 | - |
| 31 Jul 2024 | 463.08 | 463.08 | 463.08 | 463.08 | 463.08 | - |
| 30 Jul 2024 | 460.35 | 460.35 | 460.35 | 460.35 | 460.35 | - |
| 29 Jul 2024 | 457.78 | 457.78 | 457.78 | 457.78 | 457.78 | - |
| 26 Jul 2024 | 457.90 | 457.90 | 457.90 | 457.90 | 457.90 | - |
| 25 Jul 2024 | 453.83 | 453.83 | 453.83 | 453.83 | 453.83 | - |
| 24 Jul 2024 | 457.81 | 457.81 | 457.81 | 457.81 | 457.81 | - |
| 23 Jul 2024 | 459.96 | 459.96 | 459.96 | 459.96 | 459.96 | - |
| 22 Jul 2024 | 460.52 | 460.52 | 460.52 | 460.52 | 460.52 | - |
| 19 Jul 2024 | - | - | - | - | - | - |
| 18 Jul 2024 | 460.79 | 460.79 | 460.79 | 460.79 | 460.79 | - |
| 17 Jul 2024 | 459.08 | 459.08 | 459.08 | 459.08 | 459.08 | - |
| 16 Jul 2024 | 460.34 | 460.34 | 460.34 | 460.34 | 460.34 | - |
| 15 Jul 2024 | 459.17 | 459.17 | 459.17 | 459.17 | 459.17 | - |
| 12 Jul 2024 | 462.18 | 462.18 | 462.18 | 462.18 | 462.18 | - |
| 11 Jul 2024 | 460.13 | 460.13 | 460.13 | 460.13 | 460.13 | - |
| 10 Jul 2024 | 457.92 | 457.92 | 457.92 | 457.92 | 457.92 | - |
| 09 Jul 2024 | 455.74 | 455.74 | 455.74 | 455.74 | 455.74 | - |
| 08 Jul 2024 | 459.30 | 459.30 | 459.30 | 459.30 | 459.30 | - |
| 05 Jul 2024 | 459.81 | 459.81 | 459.81 | 459.81 | 459.81 | - |
| 04 Jul 2024 | 460.19 | 460.19 | 460.19 | 460.19 | 460.19 | - |
| 03 Jul 2024 | 458.84 | 458.84 | 458.84 | 458.84 | 458.84 | - |
| 02 Jul 2024 | 456.11 | 456.11 | 456.11 | 456.11 | 456.11 | - |
| 01 Jul 2024 | 456.77 | 456.77 | 456.77 | 456.77 | 456.77 | - |
| 28 Jun 2024 | 455.11 | 455.11 | 455.11 | 455.11 | 455.11 | - |
| 27 Jun 2024 | 457.08 | 457.08 | 457.08 | 457.08 | 457.08 | - |
| 26 Jun 2024 | 457.37 | 457.37 | 457.37 | 457.37 | 457.37 | - |
| 25 Jun 2024 | 459.41 | 459.41 | 459.41 | 459.41 | 459.41 | - |
| 24 Jun 2024 | 461.89 | 461.89 | 461.89 | 461.89 | 461.89 | - |
| 21 Jun 2024 | 458.12 | 458.12 | 458.12 | 458.12 | 458.12 | - |
| 20 Jun 2024 | 460.56 | 460.56 | 460.56 | 460.56 | 460.56 | - |
| 19 Jun 2024 | 456.95 | 456.95 | 456.95 | 456.95 | 456.95 | - |
| 18 Jun 2024 | 457.71 | 457.71 | 457.71 | 457.71 | 457.71 | - |
| 17 Jun 2024 | 453.92 | 453.92 | 453.92 | 453.92 | 453.92 | - |
| 14 Jun 2024 | 452.88 | 452.88 | 452.88 | 452.88 | 452.88 | - |
| 13 Jun 2024 | 458.26 | 458.26 | 458.26 | 458.26 | 458.26 | - |
| 12 Jun 2024 | 464.92 | 464.92 | 464.92 | 464.92 | 464.92 | - |
| 11 Jun 2024 | 460.37 | 460.37 | 460.37 | 460.37 | 460.37 | - |
| 10 Jun 2024 | 465.10 | 465.10 | 465.10 | 465.10 | 465.10 | - |
| 07 Jun 2024 | 464.42 | 464.42 | 464.42 | 464.42 | 464.42 | - |
| 06 Jun 2024 | 465.71 | 465.71 | 465.71 | 465.71 | 465.71 | - |
| 05 Jun 2024 | 464.16 | 464.16 | 464.16 | 464.16 | 464.16 | - |
| 04 Jun 2024 | 461.82 | 461.82 | 461.82 | 461.82 | 461.82 | - |
| 03 Jun 2024 | 464.64 | 464.64 | 464.64 | 464.64 | 464.64 | - |
| 31 May 2024 | 464.47 | 464.47 | 464.47 | 464.47 | 464.47 | - |
| 30 May 2024 | 461.63 | 461.63 | 461.63 | 461.63 | 461.63 | - |
| 29 May 2024 | 459.15 | 459.15 | 459.15 | 459.15 | 459.15 | - |
| 28 May 2024 | 462.65 | 462.65 | 462.65 | 462.65 | 462.65 | - |
| 27 May 2024 | 465.92 | 465.92 | 465.92 | 465.92 | 465.92 | - |
| 24 May 2024 | 464.74 | 464.74 | 464.74 | 464.74 | 464.74 | - |
| 23 May 2024 | 463.35 | 463.35 | 463.35 | 463.35 | 463.35 | - |
| 22 May 2024 | 461.54 | 461.54 | 461.54 | 461.54 | 461.54 | - |
| 21 May 2024 | 463.15 | 463.15 | 463.15 | 463.15 | 463.15 | - |
| 17 May 2024 | 461.60 | 461.60 | 461.60 | 461.60 | 461.60 | - |
| 16 May 2024 | 461.19 | 461.19 | 461.19 | 461.19 | 461.19 | - |
| 15 May 2024 | 461.42 | 461.42 | 461.42 | 461.42 | 461.42 | - |
| 14 May 2024 | 460.02 | 460.02 | 460.02 | 460.02 | 460.02 | - |
| 13 May 2024 | 458.75 | 458.75 | 458.75 | 458.75 | 458.75 | - |
| 10 May 2024 | 457.83 | 457.83 | 457.83 | 457.83 | 457.83 | - |
| 08 May 2024 | 453.79 | 453.79 | 453.79 | 453.79 | 453.79 | - |
| 07 May 2024 | 451.65 | 451.65 | 451.65 | 451.65 | 451.65 | - |
| 06 May 2024 | 448.80 | 448.80 | 448.80 | 448.80 | 448.80 | - |
| 03 May 2024 | 446.38 | 446.38 | 446.38 | 446.38 | 446.38 | - |
| 02 May 2024 | 443.75 | 443.75 | 443.75 | 443.75 | 443.75 | - |
| 30 Apr 2024 | 444.69 | 444.69 | 444.69 | 444.69 | 444.69 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.