SPI Medium Company Ex Dividend

SMIX
🏛️ switzerland →
1,157.70
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 1,110.62 1,112.37 1,110.28 1,111.98 0.0M
2023-12-28 1,113.00 1,114.23 1,107.15 1,107.74 0.0M
2023-12-27 1,112.08 1,116.26 1,111.08 1,113.09 0.0M
2023-12-22 1,107.27 1,112.33 1,105.77 1,112.17 0.0M
2023-12-21 1,107.08 1,112.07 1,104.27 1,110.58 0.0M
2023-12-20 1,115.02 1,115.59 1,107.98 1,114.71 0.0M
2023-12-19 1,118.87 1,120.51 1,114.96 1,115.75 0.0M
2023-12-18 1,116.98 1,121.04 1,115.19 1,117.56 0.0M
2023-12-15 1,125.05 1,126.00 1,119.00 1,124.77 0.0M
2023-12-14 1,114.30 1,123.79 1,114.30 1,120.24 0.0M
2023-12-13 1,095.75 1,102.07 1,095.58 1,097.64 0.0M
2023-12-12 1,093.49 1,097.66 1,091.93 1,094.12 0.0M
2023-12-11 1,089.12 1,092.76 1,087.20 1,092.76 0.0M
2023-12-08 1,077.31 1,091.13 1,077.31 1,089.88 0.0M
2023-12-07 1,074.73 1,077.65 1,071.96 1,077.20 0.0M
2023-12-06 1,078.44 1,081.22 1,073.89 1,079.06 0.0M
2023-12-05 1,069.89 1,077.64 1,069.89 1,077.64 0.0M
2023-12-04 1,078.07 1,081.86 1,069.85 1,070.58 0.0M
2023-12-01 1,080.32 1,081.39 1,074.03 1,078.73 0.0M
2023-11-30 1,076.89 1,080.15 1,074.31 1,080.14 0.0M
2023-11-29 1,062.15 1,074.72 1,062.15 1,074.72 0.0M
2023-11-28 1,064.49 1,064.49 1,056.90 1,060.99 0.0M
2023-11-27 1,072.40 1,076.69 1,069.08 1,069.10 0.0M
2023-11-24 1,069.54 1,074.73 1,069.33 1,074.73 0.0M
2023-11-23 1,073.20 1,073.20 1,069.92 1,071.08 0.0M
2023-11-22 1,072.00 1,074.75 1,070.44 1,073.50 0.0M
2023-11-21 1,073.62 1,077.71 1,069.92 1,070.70 0.0M
2023-11-20 1,075.92 1,076.40 1,069.84 1,072.83 0.0M
2023-11-17 1,071.13 1,080.98 1,071.13 1,076.55 0.0M
2023-11-16 1,072.17 1,076.83 1,070.41 1,070.41 0.0M
2023-11-15 1,073.30 1,084.38 1,073.30 1,075.20 0.0M
2023-11-14 1,046.39 1,071.70 1,046.39 1,071.70 0.0M
2023-11-13 1,045.01 1,049.09 1,042.26 1,046.44 0.0M
2023-11-10 1,043.52 1,045.67 1,038.49 1,042.43 0.0M
2023-11-09 1,042.34 1,055.16 1,042.34 1,050.50 0.0M
2023-11-08 1,034.33 1,044.43 1,034.33 1,041.07 0.0M
2023-11-07 1,037.76 1,043.12 1,037.06 1,038.59 0.0M
2023-11-06 1,048.67 1,048.67 1,037.91 1,040.65 0.0M
2023-11-03 1,042.60 1,051.12 1,041.57 1,045.13 0.0M
2023-11-02 1,026.16 1,046.22 1,026.16 1,041.68 0.0M
2023-11-01 1,017.27 1,022.25 1,013.27 1,020.76 0.0M
2023-10-31 1,003.71 1,015.47 1,003.53 1,015.47 0.0M
2023-10-30 1,002.09 1,006.07 1,000.48 1,002.69 0.0M
2023-10-27 998.32 1,004.86 996.87 999.39 0.0M
2023-10-26 994.82 1,002.03 993.37 998.48 0.0M
2023-10-25 1,008.97 1,009.80 998.24 1,005.20 0.0M
2023-10-24 1,001.78 1,010.50 1,001.73 1,009.13 0.0M
2023-10-23 999.08 1,000.24 988.63 1,000.23 0.0M
2023-10-20 1,001.63 1,002.62 996.62 996.62 0.0M
2023-10-19 1,010.83 1,018.06 1,009.03 1,009.04 0.0M
2023-10-18 1,027.30 1,028.38 1,014.70 1,015.40 0.0M
2023-10-17 1,031.79 1,036.25 1,026.27 1,031.84 0.0M
2023-10-16 1,035.96 1,038.95 1,032.13 1,035.45 0.0M
2023-10-13 1,047.05 1,047.73 1,034.48 1,035.16 0.0M
2023-10-12 1,056.17 1,060.58 1,050.47 1,050.47 0.0M
2023-10-11 1,045.47 1,053.00 1,044.23 1,052.67 0.0M
2023-10-10 1,039.35 1,049.63 1,039.35 1,049.15 0.0M
2023-10-09 1,036.45 1,039.78 1,031.32 1,032.25 0.0M
2023-10-06 1,037.15 1,041.30 1,029.57 1,041.30 0.0M
2023-10-05 1,037.89 1,041.96 1,036.59 1,036.60 0.0M
2023-10-04 1,035.05 1,042.24 1,032.74 1,034.48 0.0M
2023-10-03 1,047.80 1,051.61 1,040.28 1,041.49 0.0M
2023-10-02 1,063.22 1,067.01 1,049.82 1,052.95 0.0M
2023-09-29 1,056.53 1,067.76 1,056.53 1,060.84 0.0M
2023-09-28 1,047.48 1,050.49 1,041.44 1,050.24 0.0M
2023-09-27 1,049.46 1,053.91 1,045.24 1,047.11 0.0M
2023-09-26 1,055.91 1,057.21 1,046.10 1,047.69 0.0M
2023-09-25 1,062.56 1,067.52 1,057.14 1,060.64 0.0M
2023-09-22 1,068.70 1,070.27 1,064.58 1,066.95 0.0M
2023-09-21 1,076.93 1,083.25 1,074.18 1,074.89 0.0M
2023-09-20 1,077.28 1,086.13 1,077.18 1,084.15 0.0M
2023-09-19 1,074.99 1,080.82 1,073.24 1,075.61 0.0M
2023-09-18 1,084.59 1,084.59 1,077.05 1,078.12 0.0M
2023-09-15 1,086.87 1,090.06 1,084.09 1,085.08 0.0M
2023-09-14 1,076.84 1,082.53 1,073.02 1,081.23 0.0M
2023-09-13 1,075.85 1,077.32 1,069.11 1,077.32 0.0M
2023-09-12 1,084.90 1,085.59 1,080.04 1,080.38 0.0M
2023-09-11 1,086.92 1,089.37 1,081.57 1,084.68 0.0M
2023-09-08 1,091.11 1,091.83 1,080.87 1,084.22 0.0M
2023-09-07 1,090.41 1,096.15 1,087.67 1,091.17 0.0M
2023-09-06 1,090.62 1,095.96 1,088.29 1,094.02 0.0M
2023-09-05 1,094.19 1,096.52 1,092.19 1,094.43 0.0M
2023-09-04 1,101.70 1,104.72 1,097.94 1,097.94 0.0M
2023-09-01 1,100.60 1,104.73 1,096.98 1,098.93 0.0M
2023-08-31 1,102.03 1,109.50 1,101.25 1,103.93 0.0M
2023-08-30 1,100.00 1,102.65 1,096.50 1,099.97 0.0M
2023-08-29 1,094.87 1,100.55 1,089.62 1,100.55 0.0M
2023-08-28 1,088.46 1,091.28 1,087.03 1,090.60 0.0M
2023-08-25 1,078.62 1,086.37 1,078.62 1,081.70 0.0M
2023-08-24 1,092.84 1,094.95 1,081.99 1,082.86 0.0M
2023-08-23 1,082.78 1,086.20 1,080.36 1,084.74 0.0M
2023-08-22 1,081.31 1,086.33 1,080.40 1,081.41 0.0M
2023-08-21 1,079.55 1,085.33 1,077.25 1,077.25 0.0M
2023-08-18 1,079.31 1,079.36 1,071.19 1,078.68 0.0M
2023-08-17 1,089.22 1,090.50 1,082.65 1,082.65 0.0M
2023-08-16 1,094.72 1,099.86 1,094.40 1,095.12 0.0M
2023-08-15 1,106.33 1,108.91 1,097.47 1,099.32 0.0M
2023-08-14 1,104.72 1,109.14 1,103.71 1,107.32 0.0M
2023-08-11 1,114.76 1,116.56 1,105.06 1,106.65 0.0M
2023-08-10 1,111.20 1,121.62 1,111.20 1,117.92 0.0M
2023-08-09 1,111.80 1,115.46 1,107.76 1,108.29 0.0M
2023-08-08 1,107.65 1,112.77 1,104.42 1,105.74 0.0M
2023-08-07 1,111.10 1,117.80 1,110.24 1,113.64 0.0M
2023-08-04 1,106.44 1,113.78 1,104.45 1,113.50 0.0M
2023-08-03 1,105.19 1,109.84 1,104.12 1,105.98 0.0M
2023-08-02 1,114.49 1,119.68 1,111.22 1,112.36 0.0M
2023-07-31 1,129.22 1,133.39 1,128.18 1,129.23 0.0M
2023-07-28 1,129.28 1,131.36 1,124.72 1,131.25 0.0M
2023-07-27 1,122.99 1,136.95 1,122.99 1,133.46 0.0M
2023-07-26 1,120.60 1,121.31 1,111.13 1,117.98 0.0M
2023-07-25 1,113.90 1,124.74 1,110.89 1,124.32 0.0M
2023-07-24 1,108.98 1,116.53 1,108.04 1,110.69 0.0M
2023-07-21 1,107.60 1,111.70 1,106.21 1,110.23 0.0M
2023-07-20 1,111.06 1,111.74 1,107.07 1,109.24 0.0M
2023-07-19 1,121.09 1,122.46 1,114.89 1,114.99 0.0M
2023-07-18 1,107.80 1,116.97 1,107.75 1,116.25 0.0M
2023-07-17 1,110.79 1,114.76 1,108.80 1,109.42 0.0M
2023-07-14 1,110.30 1,116.78 1,110.30 1,116.78 0.0M
2023-07-13 1,104.21 1,113.67 1,104.21 1,112.37 0.0M
2023-07-12 1,092.41 1,104.18 1,089.81 1,104.18 0.0M
2023-07-11 1,087.21 1,090.78 1,085.25 1,090.78 0.0M
2023-07-10 1,081.56 1,085.84 1,081.45 1,084.38 0.0M
2023-07-07 1,074.71 1,085.64 1,074.07 1,084.89 0.0M
2023-07-06 1,086.11 1,087.02 1,074.39 1,075.88 0.0M
2023-07-05 1,098.43 1,100.11 1,092.19 1,094.75 0.0M
2023-07-04 1,098.41 1,104.80 1,098.41 1,104.80 0.0M
2023-07-03 1,106.31 1,106.31 1,099.21 1,099.21 0.0M
2023-06-30 1,091.18 1,104.65 1,091.18 1,103.96 0.0M
2023-06-29 1,090.83 1,093.56 1,087.09 1,089.86 0.0M
2023-06-28 1,085.19 1,091.59 1,081.83 1,091.48 0.0M
2023-06-27 1,082.58 1,083.69 1,074.99 1,079.04 0.0M
2023-06-26 1,080.01 1,080.01 1,071.48 1,076.16 0.0M
2023-06-23 1,075.25 1,082.12 1,075.25 1,080.28 0.0M
2023-06-22 1,075.12 1,081.53 1,072.78 1,080.74 0.0M
2023-06-21 1,089.09 1,090.35 1,081.14 1,081.14 0.0M
2023-06-20 1,093.06 1,098.01 1,091.26 1,091.26 0.0M
2023-06-19 1,111.76 1,111.76 1,098.33 1,099.26 0.0M
2023-06-16 1,116.08 1,122.98 1,114.98 1,117.38 0.0M
2023-06-15 1,118.12 1,120.84 1,110.74 1,116.67 0.0M
2023-06-14 1,126.41 1,126.79 1,119.20 1,120.30 0.0M
2023-06-13 1,127.71 1,128.72 1,122.59 1,128.31 0.0M
2023-06-12 1,111.18 1,121.71 1,109.94 1,121.71 0.0M
2023-06-09 1,107.91 1,110.02 1,106.27 1,107.98 0.0M
2023-06-08 1,109.65 1,112.60 1,106.21 1,107.50 0.0M
2023-06-07 1,114.14 1,117.13 1,110.58 1,112.58 0.0M
2023-06-06 1,114.50 1,119.08 1,111.39 1,118.98 0.0M
2023-06-05 1,125.27 1,125.78 1,115.66 1,115.66 0.0M
2023-06-02 1,116.13 1,124.92 1,116.13 1,124.55 0.0M
2023-06-01 1,111.26 1,111.33 1,105.37 1,109.79 0.0M
2023-05-31 1,105.42 1,114.87 1,105.42 1,108.31 0.0M
2023-05-30 1,119.02 1,122.34 1,115.12 1,115.34 0.0M
2023-05-26 1,107.48 1,119.87 1,107.40 1,119.29 0.0M
2023-05-25 1,105.56 1,108.74 1,102.14 1,105.70 0.0M
2023-05-24 1,111.90 1,112.80 1,102.88 1,104.66 0.0M
2023-05-23 1,133.45 1,133.45 1,122.11 1,122.11 0.0M
2023-05-22 1,135.54 1,138.71 1,134.06 1,137.20 0.0M
2023-05-19 1,128.13 1,141.93 1,128.13 1,138.52 0.0M
2023-05-17 1,126.05 1,127.50 1,122.27 1,122.65 0.0M
2023-05-16 1,134.43 1,137.55 1,130.49 1,132.16 0.0M
2023-05-15 1,137.26 1,139.98 1,135.69 1,138.94 0.0M
2023-05-12 1,137.29 1,137.80 1,133.19 1,134.40 0.0M
2023-05-11 1,135.64 1,137.57 1,130.07 1,133.73 0.0M
2023-05-10 1,140.31 1,140.31 1,130.71 1,134.18 0.0M
2023-05-09 1,145.88 1,145.88 1,136.85 1,141.94 0.0M
2023-05-08 1,142.42 1,147.96 1,142.42 1,147.45 0.0M
2023-05-05 1,134.65 1,146.17 1,133.18 1,146.17 0.0M
2023-05-04 1,132.93 1,136.69 1,127.92 1,132.56 0.0M
2023-05-03 1,135.24 1,138.83 1,133.29 1,136.33 0.0M
2023-05-02 1,139.09 1,141.53 1,134.63 1,135.03 0.0M
2023-04-28 1,132.28 1,138.21 1,128.63 1,137.12 0.0M
2023-04-27 1,125.07 1,130.46 1,122.83 1,127.75 0.0M
2023-04-26 1,126.98 1,129.84 1,119.66 1,126.80 0.0M
2023-04-25 1,140.04 1,142.62 1,132.43 1,133.92 0.0M
2023-04-24 1,141.32 1,149.35 1,141.32 1,144.88 0.0M
2023-04-21 1,135.22 1,141.74 1,129.69 1,141.74 0.0M
2023-04-20 1,133.11 1,136.50 1,130.34 1,136.50 0.0M
2023-04-19 1,131.29 1,135.98 1,130.41 1,135.69 0.0M
2023-04-18 1,131.76 1,139.77 1,131.76 1,136.45 0.0M
2023-04-17 1,132.18 1,135.97 1,130.71 1,133.08 0.0M
2023-04-14 1,124.36 1,133.37 1,124.07 1,131.12 0.0M
2023-04-13 1,121.22 1,127.55 1,119.35 1,122.25 0.0M
2023-04-12 1,127.68 1,129.76 1,120.64 1,122.33 0.0M
2023-04-11 1,123.98 1,125.08 1,121.64 1,124.99 0.0M
2023-04-06 1,113.16 1,117.48 1,111.76 1,116.65 0.0M
2023-04-05 1,119.42 1,119.68 1,108.57 1,111.25 0.0M
2023-04-04 1,128.32 1,133.06 1,122.92 1,123.29 0.0M
2023-04-03 1,130.70 1,130.70 1,121.42 1,124.94 0.0M
2023-03-31 1,120.96 1,132.14 1,118.00 1,132.14 0.0M
2023-03-30 1,115.57 1,121.21 1,115.57 1,119.26 0.0M
2023-03-29 1,104.36 1,110.27 1,101.43 1,110.27 0.0M
2023-03-28 1,104.01 1,104.01 1,094.22 1,098.14 0.0M
2023-03-27 1,103.01 1,104.57 1,095.28 1,098.02 0.0M
2023-03-24 1,105.79 1,105.79 1,087.48 1,092.50 0.0M
2023-03-23 1,101.71 1,112.27 1,100.74 1,111.82 0.0M
2023-03-22 1,106.94 1,112.05 1,104.31 1,109.07 0.0M
2023-03-21 1,105.38 1,112.18 1,103.33 1,108.89 0.0M
2023-03-20 1,078.38 1,101.48 1,066.53 1,096.99 0.0M
2023-03-17 1,099.77 1,103.44 1,078.80 1,086.16 0.0M
2023-03-16 1,084.50 1,093.63 1,073.29 1,093.56 0.0M
2023-03-15 1,097.57 1,097.57 1,066.47 1,073.92 0.0M
2023-03-14 1,085.60 1,099.84 1,083.89 1,098.74 0.0M
2023-03-13 1,102.00 1,102.00 1,072.80 1,085.16 0.0M
2023-03-10 1,109.23 1,112.45 1,099.72 1,103.77 0.0M
2023-03-09 1,122.01 1,123.96 1,116.04 1,123.66 0.0M
2023-03-08 1,116.75 1,124.85 1,115.75 1,124.85 0.0M
2023-03-07 1,135.01 1,139.32 1,125.13 1,125.13 0.0M
2023-03-06 1,139.94 1,140.97 1,134.12 1,137.66 0.0M
2023-03-03 1,136.70 1,139.57 1,134.10 1,139.32 0.0M
2023-03-02 1,122.89 1,133.42 1,120.32 1,133.03 0.0M
2023-03-01 1,132.83 1,139.86 1,130.03 1,130.61 0.0M
2023-02-28 1,125.45 1,131.83 1,124.19 1,128.62 0.0M
2023-02-27 1,122.67 1,133.16 1,122.67 1,132.04 0.0M
2023-02-24 1,129.17 1,132.85 1,117.48 1,121.06 0.0M
2023-02-23 1,129.13 1,131.04 1,124.86 1,125.42 0.0M
2023-02-22 1,119.65 1,125.10 1,112.83 1,124.31 0.0M
2023-02-21 1,124.98 1,126.24 1,116.67 1,124.82 0.0M
2023-02-20 1,132.59 1,134.29 1,127.25 1,128.94 0.0M
2023-02-17 1,123.48 1,133.23 1,118.63 1,130.59 0.0M
2023-02-16 1,136.06 1,139.13 1,124.07 1,130.55 0.0M
2023-02-15 1,122.90 1,132.02 1,122.78 1,130.53 0.0M
2023-02-14 1,126.33 1,133.56 1,123.56 1,127.82 0.0M
2023-02-13 1,117.83 1,124.14 1,116.78 1,124.14 0.0M
2023-02-10 1,128.43 1,128.43 1,110.35 1,116.53 0.0M
2023-02-09 1,134.50 1,139.91 1,131.63 1,134.29 0.0M
2023-02-08 1,137.10 1,137.10 1,126.40 1,126.62 0.0M
2023-02-07 1,133.21 1,133.21 1,124.63 1,128.59 0.0M
2023-02-06 1,141.06 1,141.60 1,127.61 1,133.32 0.0M
2023-02-03 1,135.54 1,145.29 1,133.77 1,145.29 0.0M
2023-02-02 1,122.68 1,139.12 1,122.68 1,139.12 0.0M
2023-02-01 1,113.02 1,118.85 1,111.94 1,115.43 0.0M
2023-01-31 1,114.93 1,115.25 1,105.82 1,109.39 0.0M
2023-01-30 1,114.67 1,121.30 1,111.29 1,119.65 0.0M
2023-01-27 1,115.47 1,122.05 1,114.11 1,120.62 0.0M
2023-01-26 1,113.96 1,117.80 1,111.90 1,114.91 0.0M
2023-01-25 1,117.28 1,117.30 1,105.28 1,109.48 0.0M
2023-01-24 1,118.34 1,119.86 1,115.62 1,119.48 0.0M
2023-01-23 1,105.51 1,115.37 1,103.72 1,115.37 0.0M
2023-01-20 1,094.99 1,101.61 1,094.29 1,101.57 0.0M
2023-01-19 1,098.78 1,104.07 1,091.73 1,091.73 0.0M
2023-01-18 1,108.39 1,113.74 1,106.04 1,107.58 0.0M
2023-01-17 1,107.30 1,110.72 1,101.15 1,106.20 0.0M
2023-01-16 1,097.52 1,106.94 1,093.28 1,106.94 0.0M
2023-01-13 1,095.92 1,100.29 1,090.15 1,094.12 0.0M
2023-01-12 1,093.93 1,097.86 1,088.56 1,095.24 0.0M
2023-01-11 1,086.08 1,099.11 1,085.83 1,095.08 0.0M
2023-01-10 1,087.36 1,087.36 1,081.68 1,085.32 0.0M
2023-01-09 1,088.69 1,095.67 1,086.57 1,095.24 0.0M
2023-01-06 1,077.03 1,083.20 1,070.30 1,083.20 0.0M
2023-01-05 1,072.66 1,078.33 1,070.42 1,075.53 0.0M
2023-01-04 1,062.15 1,075.29 1,062.15 1,075.04 0.0M
2023-01-03 1,046.70 1,061.68 1,045.84 1,058.89 0.0M