Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Swiss - Delayed Quote CHF

Swisscanto (CH) Palladium ETF EA CHF (ZPAL.SW)

226.45
-1.85
(-0.81%)
At close: April 30 at 4:16:01 PM GMT+2
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
Apr 30, 2025227.80227.80226.30226.45226.451,732
Apr 29, 2025230.65231.25228.30228.30228.301,111
Apr 28, 2025230.90233.90230.90233.90233.90595
Apr 25, 2025230.00230.00229.75230.00230.00170
Apr 24, 2025230.20231.75230.00231.75231.75313
Apr 23, 2025226.60230.60226.60230.10230.102,288
Apr 22, 2025225.60227.60224.75224.75224.75167
Apr 17, 2025230.00231.00229.20231.00231.0025
Apr 16, 2025234.95236.45234.95236.45236.45576
Apr 15, 2025229.80235.10229.80235.10235.10555
Apr 14, 2025225.00233.05225.00231.70231.702,095
Apr 11, 2025224.15225.40221.15221.85221.85427
Apr 10, 2025236.35236.35225.00227.85227.85774
Apr 9, 2025226.50226.50222.85223.35223.35422
Apr 8, 2025231.25234.35229.00229.00229.00912
Apr 7, 2025230.00235.00226.15232.00232.003,621
Apr 4, 2025234.10234.80229.20230.00230.008,681
Apr 3, 2025245.45246.00235.65236.95236.953,285
Apr 2, 2025256.15257.55254.45254.45254.45718
Apr 1, 2025256.35257.25254.15256.00256.00175
Mar 31, 2025254.70256.25252.10255.55255.55627
Mar 28, 2025254.50255.00250.00250.90250.903,931
Mar 27, 2025252.50254.00250.55252.85252.852,821
Mar 26, 2025248.20253.95248.20253.95253.95943
Mar 25, 2025249.90250.10248.10250.00250.00214
Mar 24, 2025250.90250.90246.40246.75246.75573
Mar 21, 2025247.00247.00246.90246.90246.9080
Mar 20, 2025246.00248.00245.20246.75246.751,162
Mar 19, 2025247.30248.45247.00248.45248.45500
Mar 18, 2025252.95253.65248.35249.00249.00810
Mar 17, 2025252.30253.80250.50250.50250.50463
Mar 14, 2025251.65254.95251.20251.75251.751,582
Mar 13, 2025245.75250.00245.00249.80249.80326
Mar 12, 2025248.00248.85247.50247.50247.50294
Mar 11, 2025244.65249.50244.50244.50244.50209
Mar 10, 2025247.95248.10245.50247.65247.65539
Mar 7, 2025244.95246.00243.05246.00246.001,188
Mar 6, 2025247.40248.65247.10248.65248.65315
Mar 5, 2025250.85250.85246.85248.60248.601,944
Mar 4, 2025247.40248.40245.00245.90245.901,478
Mar 3, 2025247.35250.75247.20249.35249.35732
Feb 28, 2025243.90244.70242.00242.00242.00744
Feb 27, 2025245.70246.50244.95245.15245.151,575
Feb 26, 2025244.85250.00243.15245.50245.501,165
Feb 25, 2025246.65251.20242.05244.90244.90978
Feb 24, 2025255.45255.45250.00250.00250.001,384
Feb 21, 2025259.20260.00255.50258.05258.051,894
Feb 20, 2025258.20262.05257.90260.90260.901,103
Feb 19, 2025261.40262.50257.00257.00257.00244
Feb 18, 2025258.50260.50258.45260.50260.50318
Feb 17, 2025259.45260.80259.45260.80260.80341
Feb 14, 2025266.10266.10262.75262.75262.75401
Feb 13, 2025264.05264.05262.05262.55262.552,491
Feb 12, 2025261.25264.25258.75264.25264.25246
Feb 11, 2025260.65264.00260.65264.00264.00382
Feb 10, 2025261.05265.10261.00265.10265.10932
Feb 7, 2025262.15262.15258.45261.95261.953,328
Feb 6, 2025264.05264.35260.00260.85260.8527,892
Feb 5, 2025266.40267.10264.50265.55265.551,689
Feb 4, 2025277.00277.00266.35267.00267.002,627
Feb 3, 2025275.20277.00267.55273.05273.052,143
Jan 31, 2025266.30272.05265.15272.05272.054,328
Jan 30, 2025260.30264.75260.30264.75264.751,446
Jan 29, 2025253.90260.40253.90260.40260.401,439
Jan 28, 2025255.60255.85253.10255.15255.15354
Jan 27, 2025259.10259.10255.75255.75255.75988
Jan 24, 2025268.05270.40263.00263.05263.05837
Jan 23, 2025261.00268.45261.00267.40267.401,339
Jan 22, 2025256.75263.00256.75263.00263.00899
Jan 21, 2025252.00258.00250.95258.00258.00140
Jan 20, 2025255.10256.20252.00254.40254.401,102
Jan 17, 2025252.80257.45252.80257.25257.25605
Jan 16, 2025258.50258.50253.90255.65255.65390
Jan 15, 2025256.50259.00256.50257.05257.051,732
Jan 14, 2025256.70256.75252.80253.25253.252,219
Jan 13, 2025255.70256.25250.00250.00250.001,203
Jan 10, 2025251.95259.25251.95257.80257.803,188
Jan 9, 2025247.00247.00247.00247.00247.00109
Jan 8, 2025249.45250.00248.00248.00248.00242
Jan 7, 2025247.60250.00246.85248.00248.00270
Jan 6, 2025244.25250.00244.25250.00250.00274
Jan 3, 2025245.75248.95245.75248.95248.951,163
Dec 30, 2024244.75244.80240.35240.80240.801,283
Dec 27, 2024246.50246.50242.00243.00243.00564
Dec 23, 2024243.85247.40242.50247.15247.151,640
Dec 20, 2024242.00243.60239.50243.00243.009,359
Dec 19, 2024245.25245.25240.55241.50241.504,917
Dec 18, 2024249.25250.00246.00247.05247.053,251
Dec 17, 2024253.30253.75247.45250.50250.506,405
Dec 16, 2024255.65255.70253.95253.95253.95608
Dec 13, 2024261.80262.00256.20256.20256.20580
Dec 12, 2024260.90263.00258.55258.55258.554,802
Dec 11, 2024257.60262.50256.35262.40262.402,089
Dec 10, 2024255.90256.50252.20254.70254.70656
Dec 9, 2024255.05262.00255.05260.80260.80612
Dec 6, 2024257.45257.50252.00252.00252.00174
Dec 5, 2024260.75260.75254.75254.75254.75450
Dec 4, 2024259.35260.30255.80260.00260.00730
Dec 3, 2024263.05263.95259.00259.00259.00406
Dec 2, 2024256.00264.00256.00262.15262.151,758
Nov 29, 2024261.50262.10255.00255.00255.001,632
Nov 28, 2024259.35261.20258.85259.15259.151,577
Nov 27, 2024263.45263.45257.40257.40257.4085
Nov 26, 2024258.25263.40258.25263.00263.00143
Nov 25, 2024267.55267.55261.65261.65261.65904
Nov 22, 2024275.90275.90268.45271.35271.35480
Nov 21, 2024274.90275.05271.20274.00274.00770
Nov 20, 2024272.65275.20269.00270.00270.00677
Nov 19, 2024267.80275.10265.00273.80273.804,117
Nov 18, 2024256.20266.00256.20266.00266.001,297
Nov 15, 2024255.00258.40254.80256.00256.001,349
Nov 14, 2024249.45250.40247.00248.35248.351,436
Nov 13, 2024252.10254.00248.00249.60249.602,430
Nov 12, 2024256.60257.65251.10251.80251.802,210
Nov 11, 2024263.65264.25259.80259.80259.801,364
Nov 8, 2024267.90267.90261.15263.20263.20619
Nov 7, 2024271.65273.40271.00272.90272.90727
Nov 6, 2024280.20281.60271.75275.45275.452,242
Nov 5, 2024280.20283.95280.20283.00283.00913
Nov 4, 2024287.60288.30274.55274.55274.551,093
Nov 1, 2024288.10295.85288.10290.00290.00855
Oct 31, 2024296.00296.00291.90292.20292.20950
Oct 30, 2024305.05308.90295.95302.00302.002,115
Oct 29, 2024320.00324.00317.10317.30317.302,828
Oct 28, 2024310.10316.60310.00316.45316.454,221
Oct 25, 2024293.15314.10292.35310.30310.304,251
Oct 24, 2024288.50301.95288.50300.00300.0016,148
Oct 23, 2024278.00280.95275.00275.00275.001,782
Oct 22, 2024277.40280.35277.05279.00279.009,380
Oct 21, 2024278.50281.25271.05271.05271.051,111
Oct 18, 2024273.45278.90273.40278.90278.901,891
Oct 17, 2024263.45270.00262.40268.50268.50742
Oct 16, 2024261.40263.45261.40261.55261.552,357
Oct 15, 2024262.00262.10259.90260.80260.804,963
Oct 14, 2024271.35271.35263.50268.80268.80202
Oct 11, 2024273.75274.45272.35274.30274.301,641
Oct 10, 2024266.90271.15266.80271.15271.15501
Oct 9, 2024258.75265.25258.75265.25265.25178
Oct 8, 2024253.95260.00252.05254.35254.35443
Oct 7, 2024259.65260.00256.00257.10257.10365
Oct 4, 2024255.15260.00252.05257.70257.707,517
Oct 3, 2024256.75256.75251.00253.70253.70253
Oct 2, 2024254.25259.10254.20257.05257.052,142
Oct 1, 2024251.80253.00249.65251.00251.002,563
Sep 30, 2024252.00254.95247.90247.90247.90473
Sep 27, 2024261.70261.70255.85259.20259.202,837
Sep 26, 2024266.60270.70264.00265.05265.059,364
Sep 25, 2024260.20262.80260.20262.80262.80689
Sep 24, 2024267.60267.60265.80265.80265.801,590
Sep 23, 2024263.90267.10262.65263.10263.10136
Sep 20, 2024269.20271.10268.00271.10271.10137
Sep 19, 2024272.25277.95270.40271.00271.00923
Sep 18, 2024279.00279.00264.55266.00266.002,928
Sep 17, 2024272.55275.45270.50274.80274.802,814
Sep 16, 2024272.05272.05265.95268.00268.004,379
Sep 13, 2024265.25269.50264.70266.00266.006,058
Sep 12, 2024258.30265.00258.30262.80262.803,264
Sep 11, 2024245.60256.00245.60256.00256.003,881
Sep 10, 2024241.10243.80241.10241.90241.90747
Sep 9, 2024231.80238.00231.80236.50236.50746
Sep 6, 2024237.00241.00234.30234.30234.30361
Sep 5, 2024234.60242.50234.60242.50242.5095
Sep 4, 2024236.00236.00235.00235.00235.00150
Sep 3, 2024247.15247.15238.00238.00238.00590
Sep 2, 2024247.80249.45246.90249.45249.4565
Aug 30, 2024250.00251.00249.50249.50249.501,345
Aug 29, 2024240.80247.90240.00247.70247.701,165
Aug 28, 2024243.00243.00239.00239.00239.00304
Aug 27, 2024246.25246.25245.65245.65245.6550
Aug 26, 2024244.10248.10244.10246.65246.6581
Aug 23, 2024239.25241.00239.10241.00241.00155
Aug 22, 2024243.70243.70237.30237.30237.30116
Aug 21, 2024237.60246.55237.00246.55246.55911
Aug 20, 2024240.00245.00240.00240.30240.301,060
Aug 19, 2024245.70246.75239.10241.40241.40895
Aug 16, 2024249.45249.45244.95244.95244.95775
Aug 15, 2024243.20248.85241.80248.85248.85260
Aug 14, 2024244.75246.95242.25242.55242.551,082
Aug 13, 2024242.70242.70241.50241.50241.5018
Aug 12, 2024237.35244.95237.35241.90241.90839
Aug 9, 2024242.10243.45237.00237.00237.001,082
Aug 8, 2024232.85240.60230.00240.50240.50323
Aug 7, 2024228.60233.50228.00233.50233.50657
Aug 6, 2024219.25224.80218.25224.80224.80516
Aug 5, 2024220.30225.35212.20220.00220.002,843
Aug 2, 2024240.70241.20230.75230.75230.752,127
Jul 31, 2024241.95247.50241.95246.50246.50962
Jul 30, 2024240.65242.00237.70240.00240.003,614
Jul 29, 2024240.55244.00240.55240.80240.80148
Jul 26, 2024240.00241.50238.00240.40240.402,418
Jul 25, 2024243.45244.50239.00240.95240.952,807
Jul 24, 2024250.00250.80247.70250.55250.551,015
Jul 23, 2024239.50249.15239.00247.50247.501,360
Jul 22, 2024244.00246.00239.15240.40240.406,131
Jul 19, 2024249.10249.40244.00244.05244.051,312
Jul 18, 2024256.00256.00248.00248.00248.00815
Jul 17, 2024260.00260.00254.00255.50255.50711
Jul 16, 2024253.75258.30251.05257.20257.20499
Jul 15, 2024254.40259.00252.95257.20257.20451
Jul 12, 2024260.55260.80257.65259.40259.40766
Jul 11, 2024264.00266.40263.40263.40263.401,980
Jul 10, 2024264.25269.85264.15265.05265.051,061
Jul 9, 2024274.00274.40265.00265.00265.00971
Jul 8, 2024268.65271.50268.65271.50271.50773
Jul 5, 2024272.70279.95272.70276.70276.7012,845
Jul 4, 2024275.00275.35273.00273.85273.85373
Jul 3, 2024272.00281.95272.00277.40277.404,158
Jul 2, 2024266.30272.00264.00271.20271.20824
Jul 1, 2024266.40266.40262.05264.30264.301,871
Jun 28, 2024257.05261.00255.20260.50260.501,205
Jun 27, 2024247.85251.15246.05251.00251.00476
Jun 26, 2024252.85257.25248.00250.50250.50578
Jun 25, 2024260.00262.10250.00250.00250.00721
Jun 24, 2024264.10267.50264.10265.00265.005,727
Jun 21, 2024249.30266.90246.65261.20261.203,343
Jun 20, 2024244.00247.00243.50247.00247.00776
Jun 19, 2024239.50241.50239.00241.50241.50397
Jun 18, 2024236.15236.60232.75234.00234.001,138
Jun 17, 2024238.15240.40235.65235.65235.651,124
Jun 14, 2024239.90240.00237.05238.00238.00172
Jun 13, 2024239.60242.40237.00237.00237.00805
Jun 12, 2024240.50247.20238.00246.00246.004,431
Jun 11, 2024241.55241.55238.30240.00240.00319
Jun 10, 2024246.00247.00239.10241.30241.303,357
Jun 7, 2024247.00247.00243.00243.00243.002,140
Jun 6, 2024250.50251.40247.50247.50247.50371
Jun 5, 2024247.05250.70246.00247.95247.95210
Jun 4, 2024245.65247.15243.00243.00243.00774
Jun 3, 2024245.90252.05243.60248.50248.507,822
May 31, 2024257.95258.20247.05248.00248.001,831
May 30, 2024257.95259.00252.00256.25256.25787
May 29, 2024265.00266.25259.00260.70260.703,984
May 28, 2024269.00269.85264.60265.50265.50912
May 27, 2024269.50274.70269.00271.60271.60913
May 24, 2024266.15267.15264.00267.15267.15408
May 23, 2024271.35271.70265.70266.00266.001,949
May 22, 2024278.20279.25272.80275.50275.501,153
May 21, 2024276.40283.95274.00283.75283.751,784
May 17, 2024268.65273.85263.70271.80271.802,004
May 16, 2024270.55274.55268.00268.45268.451,010
May 15, 2024268.00272.00265.00270.00270.001,369
May 14, 2024264.30267.55260.00267.55267.55637
May 13, 2024265.95268.00261.00261.00261.001,722
May 10, 2024263.00270.00263.00268.50268.50656
May 8, 2024261.55263.05255.85256.00256.00497
May 7, 2024265.00265.00260.65265.00265.00366
May 6, 2024257.80265.70255.05265.70265.70594
May 3, 2024252.80257.00250.10253.95253.951,282
May 2, 2024259.70260.00252.95255.05255.0590
Apr 30, 2024260.30261.20256.00256.00256.00744

Related Tickers