SMI Cum Div

SMIC
🏛️ switzerland →
30,366.76
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 26,512.92 26,618.44 26,480.17 26,604.59 0.0M
2023-12-28 26,578.34 26,584.17 26,412.91 26,412.91 0.0M
2023-12-27 26,606.42 26,663.63 26,498.63 26,547.70 0.0M
2023-12-22 26,515.09 26,658.19 26,498.48 26,641.13 0.0M
2023-12-21 26,575.49 26,613.65 26,429.03 26,592.20 0.0M
2023-12-20 26,658.52 26,732.40 26,564.61 26,621.53 0.0M
2023-12-19 26,671.87 26,727.06 26,602.59 26,625.23 0.0M
2023-12-18 26,615.94 26,766.43 26,603.12 26,647.61 0.0M
2023-12-15 26,798.54 26,823.80 26,644.84 26,733.82 0.0M
2023-12-14 26,939.45 27,073.06 26,663.77 26,776.95 0.0M
2023-12-13 26,642.76 26,885.75 26,642.76 26,726.69 0.0M
2023-12-12 26,584.87 26,677.17 26,561.35 26,636.66 0.0M
2023-12-11 26,425.58 26,605.47 26,390.12 26,586.83 0.0M
2023-12-08 26,215.23 26,489.79 26,183.55 26,446.88 0.0M
2023-12-07 26,268.09 26,271.45 26,180.94 26,199.25 0.0M
2023-12-06 26,236.20 26,342.67 26,132.47 26,279.32 0.0M
2023-12-05 26,111.13 26,225.62 26,074.22 26,191.39 0.0M
2023-12-04 26,064.46 26,171.26 26,055.19 26,161.84 0.0M
2023-12-01 26,009.29 26,121.35 25,921.74 26,006.40 0.0M
2023-11-30 25,786.30 25,967.39 25,728.14 25,927.48 0.0M
2023-11-29 25,711.05 25,882.47 25,706.08 25,804.58 0.0M
2023-11-28 25,743.99 25,776.78 25,608.75 25,703.07 0.0M
2023-11-27 25,943.14 25,976.61 25,848.01 25,848.01 0.0M
2023-11-24 25,905.34 25,987.67 25,895.41 25,987.67 0.0M
2023-11-23 25,839.73 25,925.57 25,812.48 25,921.01 0.0M
2023-11-22 25,823.25 25,942.02 25,783.37 25,875.09 0.0M
2023-11-21 25,675.24 25,784.16 25,648.78 25,755.28 0.0M
2023-11-20 25,613.42 25,672.83 25,557.95 25,655.04 0.0M
2023-11-17 25,530.03 25,711.62 25,513.09 25,648.11 0.0M
2023-11-16 25,574.10 25,611.54 25,422.86 25,422.86 0.0M
2023-11-15 25,636.46 25,713.71 25,552.03 25,578.42 0.0M
2023-11-14 25,335.00 25,600.03 25,256.84 25,596.42 0.0M
2023-11-13 25,257.95 25,327.31 25,177.45 25,297.03 0.0M
2023-11-10 25,414.12 25,427.92 25,127.14 25,213.33 0.0M
2023-11-09 25,340.84 25,537.46 25,284.35 25,427.45 0.0M
2023-11-08 25,182.69 25,427.99 25,153.98 25,308.18 0.0M
2023-11-07 25,258.50 25,361.63 25,242.23 25,250.79 0.0M
2023-11-06 25,310.78 25,310.78 25,176.45 25,264.45 0.0M
2023-11-03 25,323.64 25,421.54 25,256.06 25,271.42 0.0M
2023-11-02 25,163.78 25,347.72 25,155.81 25,300.82 0.0M
2023-11-01 24,970.08 25,182.88 24,900.70 25,090.40 0.0M
2023-10-31 24,769.98 24,879.50 24,727.88 24,821.13 0.0M
2023-10-30 24,789.36 24,868.97 24,725.51 24,799.70 0.0M
2023-10-27 24,662.47 24,868.68 24,605.34 24,660.01 0.0M
2023-10-26 24,664.88 24,836.85 24,584.19 24,765.07 0.0M
2023-10-25 24,733.84 24,868.06 24,578.76 24,844.46 0.0M
2023-10-24 24,689.83 24,808.00 24,545.19 24,786.86 0.0M
2023-10-23 24,740.74 24,769.19 24,487.11 24,679.62 0.0M
2023-10-20 24,806.95 24,879.32 24,703.09 24,719.46 0.0M
2023-10-19 25,316.89 25,328.13 24,904.46 24,957.46 0.0M
2023-10-18 25,736.41 25,764.04 25,465.61 25,500.19 0.0M
2023-10-17 25,966.97 25,999.68 25,718.57 25,831.21 0.0M
2023-10-16 26,080.04 26,097.91 25,897.85 26,010.39 0.0M
2023-10-13 26,180.52 26,245.82 26,014.37 26,037.30 0.0M
2023-10-12 26,428.61 26,440.90 26,227.13 26,227.13 0.0M
2023-10-11 26,212.14 26,430.42 26,185.27 26,366.93 0.0M
2023-10-10 26,053.47 26,298.63 26,026.60 26,279.49 0.0M
2023-10-09 25,806.97 25,989.45 25,712.82 25,850.84 0.0M
2023-10-06 25,834.49 25,926.83 25,634.23 25,887.51 0.0M
2023-10-05 25,769.28 25,880.24 25,665.96 25,757.46 0.0M
2023-10-04 25,704.37 25,874.60 25,632.59 25,693.07 0.0M
2023-10-03 25,917.12 25,997.89 25,662.99 25,710.22 0.0M
2023-10-02 26,216.17 26,245.85 25,842.62 25,949.75 0.0M
2023-09-29 26,159.73 26,382.51 26,151.71 26,188.27 0.0M
2023-09-28 26,021.06 26,079.07 25,833.41 26,079.07 0.0M
2023-09-27 26,220.03 26,329.16 25,956.79 25,994.33 0.0M
2023-09-26 26,202.63 26,286.75 26,079.98 26,164.86 0.0M
2023-09-25 26,253.69 26,439.14 26,187.96 26,309.51 0.0M
2023-09-22 26,336.02 26,403.42 26,240.83 26,306.58 0.0M
2023-09-21 26,525.18 26,795.71 26,449.20 26,473.72 0.0M
2023-09-20 26,546.93 26,675.00 26,488.87 26,639.38 0.0M
2023-09-19 26,340.65 26,530.85 26,327.57 26,404.48 0.0M
2023-09-18 26,677.59 26,700.55 26,408.94 26,456.76 0.0M
2023-09-15 26,676.08 26,822.95 26,676.08 26,712.27 0.0M
2023-09-14 26,182.39 26,486.82 26,181.14 26,475.15 0.0M
2023-09-13 26,134.95 26,241.85 26,006.48 26,184.27 0.0M
2023-09-12 26,247.24 26,372.73 26,209.91 26,209.91 0.0M
2023-09-11 26,209.91 26,298.49 26,076.27 26,174.32 0.0M
2023-09-08 26,187.98 26,237.13 26,029.31 26,117.96 0.0M
2023-09-07 25,980.28 26,224.94 25,980.28 26,224.94 0.0M
2023-09-06 26,018.07 26,118.04 25,904.30 26,060.30 0.0M
2023-09-05 26,253.68 26,299.22 26,129.84 26,142.56 0.0M
2023-09-04 26,467.09 26,577.70 26,348.74 26,368.44 0.0M
2023-09-01 26,480.48 26,559.39 26,406.27 26,419.87 0.0M
2023-08-31 26,536.25 26,652.57 26,494.04 26,541.07 0.0M
2023-08-30 26,507.78 26,551.33 26,402.81 26,455.82 0.0M
2023-08-29 26,394.39 26,496.92 26,320.25 26,494.05 0.0M
2023-08-28 26,310.18 26,384.65 26,295.42 26,318.75 0.0M
2023-08-25 26,145.31 26,261.72 26,068.85 26,137.79 0.0M
2023-08-24 26,301.31 26,371.56 26,161.19 26,185.34 0.0M
2023-08-23 26,072.21 26,292.04 26,062.01 26,177.73 0.0M
2023-08-22 25,962.81 26,103.89 25,937.61 25,944.05 0.0M
2023-08-21 25,865.19 26,064.10 25,865.19 25,878.82 0.0M
2023-08-18 25,915.05 25,931.14 25,642.75 25,856.69 0.0M
2023-08-17 26,105.53 26,125.79 25,945.90 25,966.01 0.0M
2023-08-16 26,171.76 26,308.68 26,171.76 26,222.27 0.0M
2023-08-15 26,447.87 26,473.29 26,136.55 26,205.35 0.0M
2023-08-14 26,441.52 26,540.59 26,395.36 26,503.28 0.0M
2023-08-11 26,557.96 26,628.12 26,361.35 26,435.33 0.0M
2023-08-10 26,533.14 26,691.71 26,495.63 26,597.94 0.0M
2023-08-09 26,515.09 26,589.43 26,435.12 26,435.12 0.0M
2023-08-08 26,419.08 26,552.79 26,347.30 26,377.35 0.0M
2023-08-07 26,442.26 26,524.25 26,380.20 26,496.97 0.0M
2023-08-04 26,426.36 26,482.53 26,262.12 26,475.53 0.0M
2023-08-03 26,618.10 26,618.79 26,385.49 26,448.58 0.0M
2023-08-02 26,609.24 26,824.21 26,552.42 26,748.01 0.0M
2023-07-31 26,990.36 27,074.03 26,975.40 26,978.33 0.0M
2023-07-28 27,018.88 27,111.29 26,958.92 26,998.57 0.0M
2023-07-27 26,771.61 27,193.58 26,767.34 27,130.91 0.0M
2023-07-26 26,774.86 26,819.54 26,518.63 26,678.47 0.0M
2023-07-25 26,705.30 26,827.10 26,620.27 26,792.64 0.0M
2023-07-24 26,725.42 26,809.84 26,632.55 26,664.46 0.0M
2023-07-21 26,794.27 26,828.16 26,639.77 26,735.32 0.0M
2023-07-20 26,471.02 26,757.82 26,449.74 26,721.42 0.0M
2023-07-19 26,535.44 26,626.68 26,524.54 26,527.23 0.0M
2023-07-18 26,236.06 26,528.98 26,223.94 26,487.63 0.0M
2023-07-17 26,525.48 26,532.64 26,182.18 26,183.84 0.0M
2023-07-14 26,313.21 26,513.44 26,313.21 26,503.47 0.0M
2023-07-13 26,279.82 26,422.32 26,271.72 26,292.27 0.0M
2023-07-12 26,174.09 26,335.84 26,128.50 26,286.01 0.0M
2023-07-11 26,069.82 26,182.38 26,011.86 26,151.36 0.0M
2023-07-10 25,919.16 26,126.45 25,905.28 26,054.56 0.0M
2023-07-07 26,144.92 26,231.69 25,887.18 25,942.19 0.0M
2023-07-06 26,508.28 26,531.44 26,163.23 26,209.08 0.0M
2023-07-05 26,691.72 26,753.28 26,621.10 26,703.19 0.0M
2023-07-04 26,803.72 26,863.96 26,737.46 26,759.08 0.0M
2023-07-03 26,927.99 27,033.21 26,758.35 26,763.40 0.0M
2023-06-30 26,729.46 26,977.83 26,725.48 26,909.24 0.0M
2023-06-29 26,704.54 26,725.87 26,614.78 26,647.35 0.0M
2023-06-28 26,798.00 26,819.16 26,640.51 26,678.46 0.0M
2023-06-27 26,641.09 26,681.84 26,510.17 26,580.91 0.0M
2023-06-26 26,730.12 26,730.12 26,565.97 26,579.12 0.0M
2023-06-23 26,663.06 26,869.77 26,658.19 26,768.33 0.0M
2023-06-22 26,484.20 26,678.15 26,409.05 26,678.15 0.0M
2023-06-21 26,709.65 26,822.57 26,632.50 26,654.85 0.0M
2023-06-20 26,888.44 26,993.79 26,755.67 26,755.67 0.0M
2023-06-19 27,099.88 27,103.38 26,935.11 26,972.11 0.0M
2023-06-16 26,997.87 27,310.96 26,978.58 27,162.03 0.0M
2023-06-15 26,892.05 26,970.40 26,836.62 26,963.01 0.0M
2023-06-14 26,999.03 27,090.69 26,859.01 26,904.50 0.0M
2023-06-13 27,046.23 27,065.60 26,892.35 27,015.80 0.0M
2023-06-12 27,053.68 27,053.76 26,942.25 26,953.74 0.0M
2023-06-09 26,993.20 27,001.40 26,804.39 26,842.06 0.0M
2023-06-08 27,066.31 27,114.19 26,938.49 26,971.99 0.0M
2023-06-07 27,247.29 27,286.67 27,054.05 27,065.51 0.0M
2023-06-06 27,251.21 27,405.79 27,182.62 27,352.09 0.0M
2023-06-05 27,350.90 27,398.72 27,219.34 27,225.05 0.0M
2023-06-02 27,012.32 27,300.08 27,000.98 27,292.65 0.0M
2023-06-01 26,870.42 27,009.30 26,822.44 26,941.88 0.0M
2023-05-31 26,811.95 27,065.79 26,700.21 26,754.94 0.0M
2023-05-30 27,199.78 27,256.09 26,908.90 26,908.90 0.0M
2023-05-26 27,077.98 27,342.73 26,983.87 27,270.93 0.0M
2023-05-25 27,087.10 27,107.12 26,948.78 26,990.90 0.0M
2023-05-24 27,247.34 27,282.90 27,047.80 27,128.84 0.0M
2023-05-23 27,395.38 27,553.68 27,371.38 27,371.38 0.0M
2023-05-22 27,547.69 27,624.24 27,487.12 27,534.22 0.0M
2023-05-19 27,399.76 27,664.50 27,365.74 27,576.96 0.0M
2023-05-17 27,355.48 27,400.96 27,245.89 27,259.07 0.0M
2023-05-16 27,521.94 27,570.21 27,402.03 27,454.71 0.0M
2023-05-15 27,649.35 27,684.70 27,560.45 27,593.86 0.0M
2023-05-12 27,594.79 27,660.24 27,502.20 27,561.63 0.0M
2023-05-11 27,393.61 27,503.08 27,293.09 27,462.11 0.0M
2023-05-10 27,459.06 27,510.55 27,220.00 27,281.60 0.0M
2023-05-09 27,563.41 27,569.23 27,371.83 27,514.57 0.0M
2023-05-08 27,477.12 27,621.40 27,455.59 27,593.72 0.0M
2023-05-05 27,354.79 27,496.13 27,244.50 27,496.13 0.0M
2023-05-04 27,248.42 27,338.27 27,172.52 27,263.22 0.0M
2023-05-03 27,280.01 27,387.93 27,213.65 27,381.78 0.0M
2023-05-02 27,249.81 27,378.50 27,134.19 27,162.49 0.0M
2023-04-28 27,109.49 27,211.65 27,056.66 27,195.34 0.0M
2023-04-27 27,026.44 27,140.48 26,955.04 27,016.41 0.0M
2023-04-26 27,186.62 27,215.14 26,958.28 27,023.59 0.0M
2023-04-25 27,270.00 27,461.40 27,246.43 27,375.99 0.0M
2023-04-24 27,191.74 27,304.76 27,189.11 27,266.80 0.0M
2023-04-21 26,982.97 27,120.29 26,909.32 27,120.29 0.0M
2023-04-20 26,803.04 26,950.26 26,790.52 26,944.61 0.0M
2023-04-19 26,806.71 26,914.35 26,802.98 26,886.83 0.0M
2023-04-18 26,807.25 26,949.54 26,779.42 26,869.70 0.0M
2023-04-17 26,818.13 26,830.63 26,723.00 26,758.00 0.0M
2023-04-14 26,674.42 26,891.95 26,655.23 26,831.58 0.0M
2023-04-13 26,537.23 26,663.41 26,506.96 26,594.10 0.0M
2023-04-12 26,545.92 26,713.62 26,494.37 26,530.43 0.0M
2023-04-11 26,541.75 26,583.45 26,390.01 26,487.15 0.0M
2023-04-06 26,208.14 26,426.70 26,208.14 26,404.33 0.0M
2023-04-05 26,003.32 26,178.82 25,963.92 26,134.71 0.0M
2023-04-04 26,132.56 26,155.26 26,014.90 26,036.16 0.0M
2023-04-03 26,127.44 26,144.59 25,979.92 26,082.25 0.0M
2023-03-31 25,974.57 26,136.18 25,961.13 26,113.17 0.0M
2023-03-30 25,895.10 25,979.08 25,828.66 25,939.12 0.0M
2023-03-29 25,581.36 25,803.06 25,563.15 25,752.31 0.0M
2023-03-28 25,452.85 25,504.02 25,379.88 25,460.56 0.0M
2023-03-27 25,334.11 25,410.31 25,187.76 25,336.34 0.0M
2023-03-24 24,985.64 25,018.13 24,766.25 24,936.04 0.0M
2023-03-23 25,146.37 25,159.22 24,982.76 25,134.20 0.0M
2023-03-22 25,298.51 25,434.73 25,239.41 25,283.67 0.0M
2023-03-21 25,185.37 25,359.17 25,165.52 25,307.83 0.0M
2023-03-20 24,788.43 25,066.70 24,376.29 24,958.56 0.0M
2023-03-17 25,287.13 25,311.92 24,778.62 24,888.01 0.0M
2023-03-16 24,878.98 25,135.52 24,678.89 25,135.52 0.0M
2023-03-15 24,981.67 24,991.01 24,383.89 24,514.57 0.0M
2023-03-14 24,810.57 25,009.38 24,694.42 24,981.54 0.0M
2023-03-13 25,025.96 25,034.93 24,565.74 24,784.18 0.0M
2023-03-10 25,317.23 25,363.95 24,989.37 25,094.68 0.0M
2023-03-09 25,557.67 25,584.53 25,428.23 25,522.65 0.0M
2023-03-08 25,509.94 25,574.72 25,461.49 25,529.41 0.0M
2023-03-07 25,753.53 25,891.60 25,619.31 25,619.31 0.0M
2023-03-06 25,872.45 25,942.53 25,790.33 25,811.88 0.0M
2023-03-03 25,917.06 25,921.08 25,783.09 25,911.09 0.0M
2023-03-02 25,483.02 25,861.85 25,457.41 25,854.32 0.0M
2023-03-01 25,683.72 25,797.70 25,564.08 25,600.79 0.0M
2023-02-28 25,895.25 25,980.70 25,698.66 25,698.66 0.0M
2023-02-27 25,970.21 26,102.35 25,970.21 25,980.18 0.0M
2023-02-24 26,159.80 26,200.73 25,798.98 25,891.82 0.0M
2023-02-23 26,205.23 26,212.14 26,042.13 26,044.60 0.0M
2023-02-22 26,088.36 26,243.96 25,928.88 26,166.26 0.0M
2023-02-21 26,053.39 26,148.74 25,850.91 26,124.28 0.0M
2023-02-20 26,133.83 26,146.37 26,043.79 26,088.43 0.0M
2023-02-17 25,825.86 26,113.20 25,741.18 26,064.37 0.0M
2023-02-16 26,188.37 26,213.16 25,827.79 25,922.26 0.0M
2023-02-15 25,948.18 26,131.71 25,922.69 26,102.30 0.0M
2023-02-14 26,010.85 26,186.21 25,972.57 26,007.93 0.0M
2023-02-13 25,806.55 25,967.65 25,798.31 25,955.66 0.0M
2023-02-10 25,810.18 25,869.61 25,550.77 25,773.02 0.0M
2023-02-09 26,197.10 26,249.46 25,970.43 25,975.09 0.0M
2023-02-08 26,301.38 26,308.52 26,099.47 26,110.66 0.0M
2023-02-07 26,143.04 26,176.46 25,973.80 26,012.45 0.0M
2023-02-06 26,178.34 26,182.92 26,002.31 26,126.80 0.0M
2023-02-03 25,917.16 26,293.99 25,892.26 26,279.94 0.0M
2023-02-02 25,989.80 26,118.83 25,810.04 25,907.21 0.0M
2023-02-01 26,164.50 26,168.62 25,888.33 25,936.19 0.0M
2023-01-31 26,301.62 26,301.62 26,023.91 26,132.67 0.0M
2023-01-30 26,157.56 26,391.43 26,137.65 26,350.00 0.0M
2023-01-27 26,257.29 26,303.26 26,156.68 26,240.37 0.0M
2023-01-26 26,455.98 26,492.31 26,206.26 26,206.26 0.0M
2023-01-25 26,366.04 26,408.18 26,230.25 26,408.18 0.0M
2023-01-24 26,428.97 26,482.32 26,324.92 26,411.71 0.0M
2023-01-23 26,210.93 26,413.12 26,144.51 26,411.67 0.0M
2023-01-20 26,153.36 26,212.79 26,106.39 26,154.06 0.0M
2023-01-19 26,198.49 26,333.65 26,070.59 26,070.59 0.0M
2023-01-18 26,353.61 26,450.56 26,288.04 26,319.84 0.0M
2023-01-17 26,437.74 26,521.35 26,342.29 26,401.74 0.0M
2023-01-16 26,208.48 26,480.48 26,184.04 26,480.48 0.0M
2023-01-13 26,182.75 26,264.22 26,052.72 26,144.25 0.0M
2023-01-12 26,175.03 26,232.27 26,045.09 26,137.39 0.0M
2023-01-11 25,874.02 26,180.19 25,760.19 26,040.56 0.0M
2023-01-10 25,757.07 25,888.90 25,721.43 25,846.39 0.0M
2023-01-09 25,867.87 26,013.07 25,822.99 25,963.14 0.0M
2023-01-06 25,629.83 25,813.32 25,582.39 25,805.62 0.0M
2023-01-05 25,687.69 25,731.43 25,582.27 25,603.83 0.0M
2023-01-04 25,518.95 25,795.73 25,507.78 25,795.73 0.0M
2023-01-03 25,132.64 25,481.26 25,060.53 25,421.46 0.0M