Swiss - Delayed Quote CHF

Candriam Sust Eq Eurp Sm & Md CpICHFHAcc (0P0001RIU4.SW)

1,023.38
+8.61
+(0.85%)
At close: May 26 at 10:00:00 PM GMT+2
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
May 28, 20251,027.221,027.221,027.221,027.221,027.22-
May 27, 20251,029.211,029.211,029.211,029.211,029.21-
May 26, 20251,023.381,023.381,023.381,023.381,023.38-
May 23, 20251,014.771,014.771,014.771,014.771,014.77-
May 22, 20251,021.901,021.901,021.901,021.901,021.90-
May 21, 20251,029.611,029.611,029.611,029.611,029.61-
May 20, 20251,033.811,033.811,033.811,033.811,033.81-
May 19, 20251,029.591,029.591,029.591,029.591,029.59-
May 16, 20251,028.111,028.111,028.111,028.111,028.11-
May 15, 20251,021.281,021.281,021.281,021.281,021.28-
May 14, 20251,015.381,015.381,015.381,015.381,015.38-
May 13, 20251,019.541,019.541,019.541,019.541,019.54-
May 12, 20251,015.551,015.551,015.551,015.551,015.55-
May 8, 20251,002.821,002.821,002.821,002.821,002.82-
May 7, 2025994.02994.02994.02994.02994.02-
May 6, 2025998.77998.77998.77998.77998.77-
May 2, 2025998.37998.37998.37998.37998.37-
Apr 30, 2025983.43983.43983.43983.43983.43-
Apr 29, 2025974.20974.20974.20974.20974.20-
Apr 28, 2025971.58971.58971.58971.58971.58-
Apr 25, 2025967.51967.51967.51967.51967.51-
Apr 24, 2025962.35962.35962.35962.35962.35-
Apr 23, 2025960.66960.66960.66960.66960.66-
Apr 22, 2025947.28947.28947.28947.28947.28-
Apr 17, 2025945.98945.98945.98945.98945.98-
Apr 16, 2025949.92949.92949.92949.92949.92-
Apr 15, 2025954.19954.19954.19954.19954.19-
Apr 14, 2025935.23935.23935.23935.23935.23-
Apr 11, 2025912.37912.37912.37912.37912.37-
Apr 10, 2025908.93908.93908.93908.93908.93-
Apr 9, 2025883.36883.36883.36883.36883.36-
Apr 8, 2025909.40909.40909.40909.40909.40-
Apr 7, 2025884.09884.09884.09884.09884.09-
Apr 4, 2025919.67919.67919.67919.67919.67-
Apr 3, 2025955.46955.46955.46955.46955.46-
Apr 2, 2025976.83976.83976.83976.83976.83-
Apr 1, 2025982.14982.14982.14982.14982.14-
Mar 31, 2025975.77975.77975.77975.77975.77-
Mar 28, 2025992.81992.81992.81992.81992.81-
Mar 27, 2025997.91997.91997.91997.91997.91-
Mar 26, 2025999.47999.47999.47999.47999.47-
Mar 25, 20251,003.811,003.811,003.811,003.811,003.81-
Mar 24, 20251,001.461,001.461,001.461,001.461,001.46-
Mar 21, 20251,002.071,002.071,002.071,002.071,002.07-
Mar 20, 20251,010.171,010.171,010.171,010.171,010.17-
Mar 19, 20251,013.001,013.001,013.001,013.001,013.00-
Mar 18, 20251,014.331,014.331,014.331,014.331,014.33-
Mar 17, 20251,012.411,012.411,012.411,012.411,012.41-
Mar 14, 20251,005.751,005.751,005.751,005.751,005.75-
Mar 13, 2025994.53994.53994.53994.53994.53-
Mar 12, 20251,003.151,003.151,003.151,003.151,003.15-
Mar 11, 2025990.83990.83990.83990.83990.83-
Mar 10, 20251,010.111,010.111,010.111,010.111,010.11-
Mar 7, 20251,018.401,018.401,018.401,018.401,018.40-
Mar 6, 20251,023.111,023.111,023.111,023.111,023.11-
Mar 5, 20251,015.571,015.571,015.571,015.571,015.57-
Mar 4, 20251,010.641,010.641,010.641,010.641,010.64-
Mar 3, 20251,027.201,027.201,027.201,027.201,027.20-
Feb 28, 20251,025.841,025.841,025.841,025.841,025.84-
Feb 27, 20251,027.691,027.691,027.691,027.691,027.69-
Feb 26, 20251,033.961,033.961,033.961,033.961,033.96-
Feb 25, 20251,026.991,026.991,026.991,026.991,026.99-
Feb 24, 20251,034.411,034.411,034.411,034.411,034.41-
Feb 21, 20251,036.501,036.501,036.501,036.501,036.50-
Feb 20, 20251,031.421,031.421,031.421,031.421,031.42-
Feb 19, 20251,033.181,033.181,033.181,033.181,033.18-
Feb 18, 20251,044.531,044.531,044.531,044.531,044.53-
Feb 17, 20251,044.341,044.341,044.341,044.341,044.34-
Feb 14, 20251,043.381,043.381,043.381,043.381,043.38-
Feb 13, 20251,040.771,040.771,040.771,040.771,040.77-
Feb 12, 20251,025.061,025.061,025.061,025.061,025.06-
Feb 11, 20251,031.921,031.921,031.921,031.921,031.92-
Feb 10, 20251,024.781,024.781,024.781,024.781,024.78-
Feb 7, 20251,017.131,017.131,017.131,017.131,017.13-
Feb 6, 20251,029.451,029.451,029.451,029.451,029.45-
Feb 5, 20251,025.401,025.401,025.401,025.401,025.40-
Feb 4, 20251,023.331,023.331,023.331,023.331,023.33-
Feb 3, 20251,024.911,024.911,024.911,024.911,024.91-
Jan 31, 20251,037.971,037.971,037.971,037.971,037.97-
Jan 30, 20251,036.131,036.131,036.131,036.131,036.13-
Jan 29, 20251,027.911,027.911,027.911,027.911,027.91-
Jan 28, 20251,027.811,027.811,027.811,027.811,027.81-
Jan 27, 20251,013.541,013.541,013.541,013.541,013.54-
Jan 24, 20251,009.811,009.811,009.811,009.811,009.81-
Jan 23, 20251,007.021,007.021,007.021,007.021,007.02-
Jan 22, 20251,003.671,003.671,003.671,003.671,003.67-
Jan 21, 2025997.59997.59997.59997.59997.59-
Jan 20, 2025990.83990.83990.83990.83990.83-
Jan 17, 2025989.64989.64989.64989.64989.64-
Jan 16, 2025978.27978.27978.27978.27978.27-
Jan 15, 2025972.86972.86972.86972.86972.86-
Jan 14, 2025951.15951.15951.15951.15951.15-
Jan 13, 2025956.29956.29956.29956.29956.29-
Jan 10, 2025963.79963.79963.79963.79963.79-
Jan 9, 2025972.81972.81972.81972.81972.81-
Jan 8, 2025970.86970.86970.86970.86970.86-
Jan 7, 2025983.92983.92983.92983.92983.92-
Jan 6, 2025982.29982.29982.29982.29982.29-
Jan 3, 2025974.77974.77974.77974.77974.77-
Dec 30, 2024972.28972.28972.28972.28972.28-
Dec 27, 2024976.77976.77976.77976.77976.77-
Dec 23, 2024970.84970.84970.84970.84970.84-
Dec 20, 2024971.93971.93971.93971.93971.93-
Dec 19, 2024968.79968.79968.79968.79968.79-
Dec 18, 2024982.83982.83982.83982.83982.83-
Dec 17, 2024980.05980.05980.05980.05980.05-
Dec 16, 2024981.91981.91981.91981.91981.91-
Dec 13, 2024986.38986.38986.38986.38986.38-
Dec 12, 2024996.24996.24996.24996.24996.24-
Dec 11, 20241,003.011,003.011,003.011,003.011,003.01-
Dec 10, 20241,002.701,002.701,002.701,002.701,002.70-
Dec 9, 2024999.88999.88999.88999.88999.88-
Dec 6, 20241,000.111,000.111,000.111,000.111,000.11-
Dec 5, 2024999.72999.72999.72999.72999.72-
Dec 4, 20241,000.071,000.071,000.071,000.071,000.07-
Dec 3, 2024987.53987.53987.53987.53987.53-
Dec 2, 2024989.84989.84989.84989.84989.84-
Nov 28, 2024988.51988.51988.51988.51988.51-
Nov 27, 2024985.26985.26985.26985.26985.26-
Nov 26, 2024982.90982.90982.90982.90982.90-
Nov 25, 2024989.88989.88989.88989.88989.88-
Nov 22, 2024979.71979.71979.71979.71979.71-
Nov 21, 2024964.80964.80964.80964.80964.80-
Nov 20, 2024965.24965.24965.24965.24965.24-
Nov 19, 2024968.31968.31968.31968.31968.31-
Nov 18, 2024976.66976.66976.66976.66976.66-
Nov 15, 2024980.12980.12980.12980.12980.12-
Nov 14, 2024990.68990.68990.68990.68990.68-
Nov 13, 2024983.45983.45983.45983.45983.45-
Nov 12, 2024992.68992.68992.68992.68992.68-
Nov 11, 20241,007.731,007.731,007.731,007.731,007.73-
Nov 8, 2024999.80999.80999.80999.80999.80-
Nov 7, 20241,002.411,002.411,002.411,002.411,002.41-
Nov 6, 2024985.70985.70985.70985.70985.70-
Nov 5, 2024998.19998.19998.19998.19998.19-
Nov 4, 2024996.09996.09996.09996.09996.09-
Oct 31, 2024993.84993.84993.84993.84993.84-
Oct 30, 20241,009.581,009.581,009.581,009.581,009.58-
Oct 29, 20241,017.391,017.391,017.391,017.391,017.39-
Oct 28, 20241,023.331,023.331,023.331,023.331,023.33-
Oct 25, 20241,016.461,016.461,016.461,016.461,016.46-
Oct 24, 20241,017.691,017.691,017.691,017.691,017.69-
Oct 23, 20241,019.191,019.191,019.191,019.191,019.19-
Oct 22, 20241,018.541,018.541,018.541,018.541,018.54-
Oct 21, 20241,019.401,019.401,019.401,019.401,019.40-
Oct 18, 20241,033.211,033.211,033.211,033.211,033.21-
Oct 17, 20241,032.511,032.511,032.511,032.511,032.51-
Oct 16, 20241,027.371,027.371,027.371,027.371,027.37-
Oct 15, 20241,033.651,033.651,033.651,033.651,033.65-
Oct 14, 20241,033.291,033.291,033.291,033.291,033.29-
Oct 11, 20241,032.101,032.101,032.101,032.101,032.10-
Oct 10, 20241,026.011,026.011,026.011,026.011,026.01-
Oct 9, 20241,032.621,032.621,032.621,032.621,032.62-
Oct 8, 20241,026.311,026.311,026.311,026.311,026.31-
Oct 7, 20241,030.851,030.851,030.851,030.851,030.85-
Oct 4, 20241,037.261,037.261,037.261,037.261,037.26-
Oct 3, 20241,032.001,032.001,032.001,032.001,032.00-
Oct 2, 20241,044.151,044.151,044.151,044.151,044.15-
Oct 1, 20241,047.481,047.481,047.481,047.481,047.48-
Sep 30, 20241,053.161,053.161,053.161,053.161,053.16-
Sep 27, 20241,064.221,064.221,064.221,064.221,064.22-
Sep 26, 20241,053.211,053.211,053.211,053.211,053.21-
Sep 25, 20241,036.841,036.841,036.841,036.841,036.84-
Sep 24, 20241,032.161,032.161,032.161,032.161,032.16-
Sep 23, 20241,030.111,030.111,030.111,030.111,030.11-
Sep 20, 20241,026.791,026.791,026.791,026.791,026.79-
Sep 19, 20241,040.311,040.311,040.311,040.311,040.31-
Sep 18, 20241,026.651,026.651,026.651,026.651,026.65-
Sep 17, 20241,031.901,031.901,031.901,031.901,031.90-
Sep 16, 20241,030.691,030.691,030.691,030.691,030.69-
Sep 13, 20241,034.461,034.461,034.461,034.461,034.46-
Sep 12, 20241,026.201,026.201,026.201,026.201,026.20-
Sep 11, 20241,018.891,018.891,018.891,018.891,018.89-
Sep 10, 20241,031.601,031.601,031.601,031.601,031.60-
Sep 9, 20241,030.691,030.691,030.691,030.691,030.69-
Sep 6, 20241,020.141,020.141,020.141,020.141,020.14-
Sep 5, 20241,027.101,027.101,027.101,027.101,027.10-
Sep 4, 20241,029.851,029.851,029.851,029.851,029.85-
Sep 3, 20241,031.791,031.791,031.791,031.791,031.79-
Sep 2, 20241,040.921,040.921,040.921,040.921,040.92-
Aug 30, 20241,047.001,047.001,047.001,047.001,047.00-
Aug 29, 20241,041.381,041.381,041.381,041.381,041.38-
Aug 28, 20241,035.911,035.911,035.911,035.911,035.91-
Aug 27, 20241,033.381,033.381,033.381,033.381,033.38-
Aug 26, 20241,031.121,031.121,031.121,031.121,031.12-
Aug 23, 20241,032.961,032.961,032.961,032.961,032.96-
Aug 22, 20241,026.881,026.881,026.881,026.881,026.88-
Aug 21, 20241,021.621,021.621,021.621,021.621,021.62-
Aug 20, 20241,017.151,017.151,017.151,017.151,017.15-
Aug 19, 20241,023.871,023.871,023.871,023.871,023.87-
Aug 16, 20241,016.241,016.241,016.241,016.241,016.24-
Aug 14, 20241,007.611,007.611,007.611,007.611,007.61-
Aug 13, 20241,002.611,002.611,002.611,002.611,002.61-
Aug 12, 20241,005.641,005.641,005.641,005.641,005.64-
Aug 9, 20241,004.851,004.851,004.851,004.851,004.85-
Aug 8, 2024997.84997.84997.84997.84997.84-
Aug 7, 20241,001.971,001.971,001.971,001.971,001.97-
Aug 6, 2024985.98985.98985.98985.98985.98-
Aug 5, 2024986.95986.95986.95986.95986.95-
Aug 2, 20241,010.791,010.791,010.791,010.791,010.79-
Jul 31, 20241,044.291,044.291,044.291,044.291,044.29-
Jul 30, 20241,037.901,037.901,037.901,037.901,037.90-
Jul 29, 20241,029.691,029.691,029.691,029.691,029.69-
Jul 26, 20241,032.251,032.251,032.251,032.251,032.25-
Jul 25, 20241,021.541,021.541,021.541,021.541,021.54-
Jul 24, 20241,028.111,028.111,028.111,028.111,028.11-
Jul 23, 20241,030.511,030.511,030.511,030.511,030.51-
Jul 22, 20241,033.451,033.451,033.451,033.451,033.45-
Jul 19, 20241,025.431,025.431,025.431,025.431,025.43-
Jul 18, 20241,034.671,034.671,034.671,034.671,034.67-
Jul 17, 20241,026.191,026.191,026.191,026.191,026.19-
Jul 16, 20241,026.981,026.981,026.981,026.981,026.98-
Jul 15, 20241,024.701,024.701,024.701,024.701,024.70-
Jul 12, 20241,033.831,033.831,033.831,033.831,033.83-
Jul 11, 20241,022.511,022.511,022.511,022.511,022.51-
Jul 10, 20241,010.981,010.981,010.981,010.981,010.98-
Jul 9, 20241,004.281,004.281,004.281,004.281,004.28-
Jul 8, 20241,012.931,012.931,012.931,012.931,012.93-
Jul 5, 20241,012.271,012.271,012.271,012.271,012.27-
Jul 4, 20241,007.041,007.041,007.041,007.041,007.04-
Jul 3, 20241,002.531,002.531,002.531,002.531,002.53-
Jul 2, 2024990.78990.78990.78990.78990.78-
Jul 1, 2024993.12993.12993.12993.12993.12-
Jun 28, 2024990.15990.15990.15990.15990.15-
Jun 27, 2024996.44996.44996.44996.44996.44-
Jun 26, 2024998.12998.12998.12998.12998.12-
Jun 25, 20241,009.721,009.721,009.721,009.721,009.72-
Jun 24, 20241,017.821,017.821,017.821,017.821,017.82-
Jun 21, 20241,007.861,007.861,007.861,007.861,007.86-
Jun 20, 20241,016.631,016.631,016.631,016.631,016.63-
Jun 19, 20241,007.301,007.301,007.301,007.301,007.30-
Jun 18, 20241,013.781,013.781,013.781,013.781,013.78-
Jun 17, 20241,003.771,003.771,003.771,003.771,003.77-
Jun 14, 20241,008.231,008.231,008.231,008.231,008.23-
Jun 13, 20241,021.341,021.341,021.341,021.341,021.34-
Jun 12, 20241,028.931,028.931,028.931,028.931,028.93-
Jun 11, 20241,014.271,014.271,014.271,014.271,014.27-
Jun 10, 20241,026.681,026.681,026.681,026.681,026.68-
Jun 7, 20241,030.611,030.611,030.611,030.611,030.61-
Jun 6, 20241,037.471,037.471,037.471,037.471,037.47-
Jun 5, 20241,034.531,034.531,034.531,034.531,034.53-
Jun 4, 20241,031.421,031.421,031.421,031.421,031.42-
Jun 3, 20241,037.861,037.861,037.861,037.861,037.86-
May 31, 20241,035.061,035.061,035.061,035.061,035.06-
May 30, 20241,037.771,037.771,037.771,037.771,037.77-

Related Tickers