Swiss - Delayed Quote CHF

RESCAD Funds - Swiss Equity I (0P0001IVQJ.SW)

130.84 +0.48 (+0.37%)
At close: August 28 at 10:00 PM GMT+2
Currency in CHF
Download
Date Open High Low Close
Adj Close
Volume
Aug 28, 2024 130.84 130.84 130.84 130.84 130.84 -
Aug 27, 2024 130.36 130.36 130.36 130.36 130.36 -
Aug 26, 2024 131.06 131.06 131.06 131.06 131.06 -
Aug 23, 2024 131.27 131.27 131.27 131.27 131.27 -
Aug 22, 2024 130.82 130.82 130.82 130.82 130.82 -
Aug 21, 2024 130.24 130.24 130.24 130.24 130.24 -
Aug 20, 2024 130.36 130.36 130.36 130.36 130.36 -
Aug 19, 2024 130.52 130.52 130.52 130.52 130.52 -
Aug 16, 2024 129.75 129.75 129.75 129.75 129.75 -
Aug 15, 2024 129.42 129.42 129.42 129.42 129.42 -
Aug 14, 2024 128.51 128.51 128.51 128.51 128.51 -
Aug 13, 2024 127.00 127.00 127.00 127.00 127.00 -
Aug 12, 2024 126.25 126.25 126.25 126.25 126.25 -
Aug 9, 2024 126.07 126.07 126.07 126.07 126.07 -
Aug 8, 2024 125.74 125.74 125.74 125.74 125.74 -
Aug 7, 2024 125.88 125.88 125.88 125.88 125.88 -
Aug 6, 2024 122.39 122.39 122.39 122.39 122.39 -
Aug 5, 2024 122.56 122.56 122.56 122.56 122.56 -
Aug 2, 2024 125.85 125.85 125.85 125.85 125.85 -
Jul 31, 2024 130.66 130.66 130.66 130.66 130.66 -
Jul 30, 2024 130.01 130.01 130.01 130.01 130.01 -
Jul 29, 2024 129.32 129.32 129.32 129.32 129.32 -
Jul 26, 2024 129.83 129.83 129.83 129.83 129.83 -
Jul 25, 2024 128.36 128.36 128.36 128.36 128.36 -
Jul 24, 2024 129.28 129.28 129.28 129.28 129.28 -
Jul 23, 2024 130.35 130.35 130.35 130.35 130.35 -
Jul 22, 2024 130.46 130.46 130.46 130.46 130.46 -
Jul 18, 2024 129.86 129.86 129.86 129.86 129.86 -
Jul 17, 2024 130.85 130.85 130.85 130.85 130.85 -
Jul 16, 2024 130.80 130.80 130.80 130.80 130.80 -
Jul 15, 2024 130.80 130.80 130.80 130.80 130.80 -
Jul 12, 2024 131.56 131.56 131.56 131.56 131.56 -
Jul 11, 2024 130.70 130.70 130.70 130.70 130.70 -
Jul 10, 2024 129.87 129.87 129.87 129.87 129.87 -
Jul 9, 2024 128.85 128.85 128.85 128.85 128.85 -
Jul 8, 2024 129.07 129.07 129.07 129.07 129.07 -
Jul 5, 2024 128.79 128.79 128.79 128.79 128.79 -
Jul 4, 2024 129.05 129.05 129.05 129.05 129.05 -
Jul 3, 2024 128.47 128.47 128.47 128.47 128.47 -
Jul 2, 2024 127.88 127.88 127.88 127.88 127.88 -
Jul 1, 2024 128.20 128.20 128.20 128.20 128.20 -
Jun 28, 2024 127.69 127.69 127.69 127.69 127.69 -
Jun 27, 2024 127.84 127.84 127.84 127.84 127.84 -
Jun 26, 2024 127.71 127.71 127.71 127.71 127.71 -
Jun 25, 2024 128.36 128.36 128.36 128.36 128.36 -
Jun 24, 2024 129.25 129.25 129.25 129.25 129.25 -
Jun 21, 2024 128.15 128.15 128.15 128.15 128.15 -
Jun 20, 2024 129.49 129.49 129.49 129.49 129.49 -
Jun 19, 2024 128.70 128.70 128.70 128.70 128.70 -
Jun 18, 2024 128.55 128.55 128.55 128.55 128.55 -
Jun 17, 2024 128.32 128.32 128.32 128.32 128.32 -
Jun 14, 2024 128.56 128.56 128.56 128.56 128.56 -
Jun 13, 2024 129.23 129.23 129.23 129.23 129.23 -
Jun 12, 2024 130.20 130.20 130.20 130.20 130.20 -
Jun 11, 2024 128.91 128.91 128.91 128.91 128.91 -
Jun 10, 2024 129.46 129.46 129.46 129.46 129.46 -
Jun 7, 2024 130.49 130.49 130.49 130.49 130.49 -
Jun 6, 2024 130.42 130.42 130.42 130.42 130.42 -
Jun 5, 2024 129.49 129.49 129.49 129.49 129.49 -
Jun 4, 2024 127.96 127.96 127.96 127.96 127.96 -
Jun 3, 2024 128.03 128.03 128.03 128.03 128.03 -
May 31, 2024 128.24 128.24 128.24 128.24 128.24 -
May 30, 2024 127.42 127.42 127.42 127.42 127.42 -
May 29, 2024 126.64 126.64 126.64 126.64 126.64 -
May 28, 2024 127.65 127.65 127.65 127.65 127.65 -
May 27, 2024 128.62 128.62 128.62 128.62 128.62 -
May 23, 2024 128.75 128.75 128.75 128.75 128.75 -
May 22, 2024 128.39 128.39 128.39 128.39 128.39 -
May 21, 2024 128.27 128.27 128.27 128.27 128.27 -
May 17, 2024 128.47 128.47 128.47 128.47 128.47 -
May 16, 2024 127.93 127.93 127.93 127.93 127.93 -
May 15, 2024 127.74 127.74 127.74 127.74 127.74 -
May 14, 2024 126.43 126.43 126.43 126.43 126.43 -
May 13, 2024 126.23 126.23 126.23 126.23 126.23 -
May 10, 2024 126.06 126.06 126.06 126.06 126.06 -
May 8, 2024 124.42 124.42 124.42 124.42 124.42 -
May 7, 2024 123.73 123.73 123.73 123.73 123.73 -
May 6, 2024 122.16 122.16 122.16 122.16 122.16 -
May 3, 2024 121.53 121.53 121.53 121.53 121.53 -
May 2, 2024 120.67 120.67 120.67 120.67 120.67 -
Apr 30, 2024 121.41 121.41 121.41 121.41 121.41 -
Apr 29, 2024 122.14 122.14 122.14 122.14 122.14 -
Apr 25, 2024 120.90 120.90 120.90 120.90 120.90 -
Apr 24, 2024 122.09 122.09 122.09 122.09 122.09 -
Apr 23, 2024 122.91 122.91 122.91 122.91 122.91 -
Apr 22, 2024 121.23 121.23 121.23 121.23 121.23 -
Apr 19, 2024 120.58 120.58 120.58 120.58 120.58 -
Apr 18, 2024 120.40 120.40 120.40 120.40 120.40 -
Apr 17, 2024 120.58 120.58 120.58 120.58 120.58 -
Apr 16, 2024 120.41 120.41 120.41 120.41 120.41 -
Apr 15, 2024 122.20 122.20 122.20 122.20 122.20 -
Apr 12, 2024 122.06 122.06 122.06 122.06 122.06 -
Apr 11, 2024 122.71 122.71 122.71 122.71 122.71 -
Apr 10, 2024 122.93 122.93 122.93 122.93 122.93 -
Apr 9, 2024 122.91 122.91 122.91 122.91 122.91 -
Apr 8, 2024 123.44 123.44 123.44 123.44 123.44 -
Apr 5, 2024 122.77 122.77 122.77 122.77 122.77 -
Apr 4, 2024 124.20 124.20 124.20 124.20 124.20 -
Apr 3, 2024 0.59 Dividend
Apr 3, 2024 123.95 123.95 123.95 123.95 123.95 -
Apr 2, 2024 124.24 124.24 124.24 124.24 123.65 -
Mar 28, 2024 125.75 125.75 125.75 125.75 125.15 -
Mar 27, 2024 125.41 125.41 125.41 125.41 124.81 -
Mar 26, 2024 125.18 125.18 125.18 125.18 124.59 -
Mar 25, 2024 124.96 124.96 124.96 124.96 124.37 -
Mar 22, 2024 124.91 124.91 124.91 124.91 124.32 -
Mar 21, 2024 125.49 125.49 125.49 125.49 124.89 -
Mar 20, 2024 124.25 124.25 124.25 124.25 123.66 -
Mar 19, 2024 123.83 123.83 123.83 123.83 123.24 -
Mar 18, 2024 124.12 124.12 124.12 124.12 123.53 -
Mar 15, 2024 124.70 124.70 124.70 124.70 124.11 -
Mar 14, 2024 125.04 125.04 125.04 125.04 124.45 -
Mar 13, 2024 125.25 125.25 125.25 125.25 124.66 -
Mar 12, 2024 124.64 124.64 124.64 124.64 124.05 -
Mar 11, 2024 123.69 123.69 123.69 123.69 123.10 -
Mar 8, 2024 123.79 123.79 123.79 123.79 123.20 -
Mar 7, 2024 123.26 123.26 123.26 123.26 122.68 -
Mar 6, 2024 122.16 122.16 122.16 122.16 121.58 -
Mar 5, 2024 121.11 121.11 121.11 121.11 120.54 -
Mar 4, 2024 121.66 121.66 121.66 121.66 121.08 -
Mar 1, 2024 121.51 121.51 121.51 121.51 120.93 -
Feb 29, 2024 120.89 120.89 120.89 120.89 120.32 -
Feb 28, 2024 120.71 120.71 120.71 120.71 120.14 -
Feb 27, 2024 121.17 121.17 121.17 121.17 120.60 -
Feb 26, 2024 121.40 121.40 121.40 121.40 120.82 -
Feb 23, 2024 121.68 121.68 121.68 121.68 121.10 -
Feb 22, 2024 120.56 120.56 120.56 120.56 119.99 -
Feb 21, 2024 120.74 120.74 120.74 120.74 120.17 -
Feb 20, 2024 120.90 120.90 120.90 120.90 120.33 -
Feb 19, 2024 120.92 120.92 120.92 120.92 120.35 -
Feb 16, 2024 120.28 120.28 120.28 120.28 119.71 -
Feb 15, 2024 119.85 119.85 119.85 119.85 119.28 -
Feb 14, 2024 119.11 119.11 119.11 119.11 118.54 -
Feb 13, 2024 117.99 117.99 117.99 117.99 117.43 -
Feb 12, 2024 118.58 118.58 118.58 118.58 118.02 -
Feb 9, 2024 117.71 117.71 117.71 117.71 117.15 -
Feb 8, 2024 118.27 118.27 118.27 118.27 117.71 -
Feb 7, 2024 118.54 118.54 118.54 118.54 117.98 -
Feb 6, 2024 118.93 118.93 118.93 118.93 118.37 -
Feb 5, 2024 118.95 118.95 118.95 118.95 118.39 -
Feb 2, 2024 118.56 118.56 118.56 118.56 118.00 -
Feb 1, 2024 118.44 118.44 118.44 118.44 117.88 -
Jan 31, 2024 119.40 119.40 119.40 119.40 118.83 -
Jan 30, 2024 120.46 120.46 120.46 120.46 119.89 -
Jan 26, 2024 119.97 119.97 119.97 119.97 119.40 -
Jan 24, 2024 118.20 118.20 118.20 118.20 117.64 -
Jan 23, 2024 117.61 117.61 117.61 117.61 117.05 -
Jan 22, 2024 118.93 118.93 118.93 118.93 118.37 -
Jan 19, 2024 117.63 117.63 117.63 117.63 117.07 -
Jan 18, 2024 118.10 118.10 118.10 118.10 117.54 -
Jan 17, 2024 117.62 117.62 117.62 117.62 117.06 -
Jan 16, 2024 118.42 118.42 118.42 118.42 117.86 -
Jan 15, 2024 118.10 118.10 118.10 118.10 117.54 -
Jan 12, 2024 118.45 118.45 118.45 118.45 117.89 -
Jan 11, 2024 117.75 117.75 117.75 117.75 117.19 -
Jan 10, 2024 118.70 118.70 118.70 118.70 118.14 -
Jan 9, 2024 118.74 118.74 118.74 118.74 118.18 -
Jan 8, 2024 118.58 118.58 118.58 118.58 118.02 -
Dec 28, 2023 118.32 118.32 118.32 118.32 117.76 -
Dec 27, 2023 118.69 118.69 118.69 118.69 118.13 -
Dec 22, 2023 118.91 118.91 118.91 118.91 118.35 -
Dec 21, 2023 118.66 118.66 118.66 118.66 118.10 -
Dec 20, 2023 118.90 118.90 118.90 118.90 118.34 -
Dec 19, 2023 119.09 119.09 119.09 119.09 118.52 -
Dec 18, 2023 119.05 119.05 119.05 119.05 118.49 -
Dec 15, 2023 119.64 119.64 119.64 119.64 119.07 -
Dec 14, 2023 119.37 119.37 119.37 119.37 118.80 -
Dec 13, 2023 117.98 117.98 117.98 117.98 117.42 -
Dec 12, 2023 117.64 117.64 117.64 117.64 117.08 -
Dec 11, 2023 117.44 117.44 117.44 117.44 116.88 -
Dec 8, 2023 116.91 116.91 116.91 116.91 116.36 -
Dec 7, 2023 115.61 115.61 115.61 115.61 115.06 -
Dec 6, 2023 115.95 115.95 115.95 115.95 115.40 -
Dec 5, 2023 115.58 115.58 115.58 115.58 115.03 -
Dec 4, 2023 115.27 115.27 115.27 115.27 114.72 -
Dec 1, 2023 115.33 115.33 115.33 115.33 114.78 -
Nov 30, 2023 115.12 115.12 115.12 115.12 114.57 -
Nov 29, 2023 114.66 114.66 114.66 114.66 114.12 -
Nov 28, 2023 113.65 113.65 113.65 113.65 113.11 -
Nov 27, 2023 114.31 114.31 114.31 114.31 113.77 -
Nov 23, 2023 114.58 114.58 114.58 114.58 114.04 -
Nov 22, 2023 114.45 114.45 114.45 114.45 113.91 -
Nov 21, 2023 113.94 113.94 113.94 113.94 113.40 -
Nov 20, 2023 113.75 113.75 113.75 113.75 113.21 -
Nov 17, 2023 113.90 113.90 113.90 113.90 113.36 -
Nov 16, 2023 113.10 113.10 113.10 113.10 112.56 -
Nov 15, 2023 113.65 113.65 113.65 113.65 113.11 -
Nov 14, 2023 113.63 113.63 113.63 113.63 113.09 -
Nov 13, 2023 111.60 111.60 111.60 111.60 111.07 -
Nov 10, 2023 111.27 111.27 111.27 111.27 110.74 -
Nov 9, 2023 111.99 111.99 111.99 111.99 111.46 -
Nov 8, 2023 111.14 111.14 111.14 111.14 110.61 -
Nov 7, 2023 110.84 110.84 110.84 110.84 110.31 -
Nov 6, 2023 110.85 110.85 110.85 110.85 110.32 -
Nov 3, 2023 110.96 110.96 110.96 110.96 110.43 -
Nov 2, 2023 110.62 110.62 110.62 110.62 110.10 -
Nov 1, 2023 109.21 109.21 109.21 109.21 108.69 -
Oct 31, 2023 108.31 108.31 108.31 108.31 107.80 -
Oct 30, 2023 107.69 107.69 107.69 107.69 107.18 -
Oct 27, 2023 107.12 107.12 107.12 107.12 106.61 -
Oct 26, 2023 107.50 107.50 107.50 107.50 106.99 -
Oct 25, 2023 108.16 108.16 108.16 108.16 107.65 -
Oct 24, 2023 108.24 108.24 108.24 108.24 107.73 -
Oct 23, 2023 107.61 107.61 107.61 107.61 107.10 -
Oct 20, 2023 107.66 107.66 107.66 107.66 107.15 -
Oct 19, 2023 109.01 109.01 109.01 109.01 108.49 -
Oct 18, 2023 110.80 110.80 110.80 110.80 110.27 -
Oct 17, 2023 112.36 112.36 112.36 112.36 111.83 -
Oct 16, 2023 113.34 113.34 113.34 113.34 112.80 -
Oct 13, 2023 113.20 113.20 113.20 113.20 112.66 -
Oct 12, 2023 114.27 114.27 114.27 114.27 113.73 -
Oct 11, 2023 114.60 114.60 114.60 114.60 114.06 -
Oct 10, 2023 114.13 114.13 114.13 114.13 113.59 -
Oct 9, 2023 112.24 112.24 112.24 112.24 111.71 -
Oct 6, 2023 112.82 112.82 112.82 112.82 112.28 -
Oct 5, 2023 112.31 112.31 112.31 112.31 111.78 -
Oct 3, 2023 112.35 112.35 112.35 112.35 111.82 -
Oct 2, 2023 113.64 113.64 113.64 113.64 113.10 -
Sep 29, 2023 114.67 114.67 114.67 114.67 114.13 -
Sep 28, 2023 113.88 113.88 113.88 113.88 113.34 -
Sep 27, 2023 113.54 113.54 113.54 113.54 113.00 -
Sep 26, 2023 114.30 114.30 114.30 114.30 113.76 -
Sep 25, 2023 115.30 115.30 115.30 115.30 114.75 -
Sep 22, 2023 115.44 115.44 115.44 115.44 114.89 -
Sep 21, 2023 116.30 116.30 116.30 116.30 115.75 -
Sep 20, 2023 117.22 117.22 117.22 117.22 116.66 -
Sep 19, 2023 116.30 116.30 116.30 116.30 115.75 -
Sep 18, 2023 116.67 116.67 116.67 116.67 116.12 -
Sep 15, 2023 117.87 117.87 117.87 117.87 117.31 -
Sep 14, 2023 117.07 117.07 117.07 117.07 116.51 -
Sep 13, 2023 116.04 116.04 116.04 116.04 115.49 -
Sep 12, 2023 116.34 116.34 116.34 116.34 115.79 -
Sep 11, 2023 116.44 116.44 116.44 116.44 115.89 -
Sep 7, 2023 116.94 116.94 116.94 116.94 116.39 -
Sep 6, 2023 116.84 116.84 116.84 116.84 116.29 -
Sep 5, 2023 116.95 116.95 116.95 116.95 116.40 -
Sep 4, 2023 117.66 117.66 117.66 117.66 117.10 -
Sep 1, 2023 117.79 117.79 117.79 117.79 117.23 -
Aug 31, 2023 118.21 118.21 118.21 118.21 117.65 -
Aug 30, 2023 117.66 117.66 117.66 117.66 117.10 -

Related Tickers