Swiss Investment Companies Ex Dividend

IGSP
🏛️ switzerland →
108.22
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 109.15 109.15 109.15 109.15 4.1K
09:05 108.59 108.96 108.59 108.96 3.4K
09:15 108.96 108.96 108.96 108.96 0.2K
09:20 108.59 108.59 108.59 108.59 3.6K
09:25 108.78 108.78 108.78 108.78 0.0K
09:30 108.68 108.68 108.68 108.68 1.3K
09:35 108.50 108.50 108.50 108.50 0.1K
09:40 108.50 108.50 108.50 108.50 0.3K
09:45 108.50 108.50 108.50 108.50 0.2K
09:50 108.50 108.50 108.50 108.50 0.0K
09:55 108.66 108.66 108.66 108.66 0.6K
10:00 108.48 108.48 108.48 108.48 1.3K
10:05 108.48 108.66 108.48 108.66 0.7K
10:10 108.66 108.66 108.66 108.66 0.0K
10:15 108.76 108.76 108.76 108.76 0.7K
10:20 108.76 108.76 108.57 108.57 0.2K
10:25 108.48 108.48 108.48 108.48 0.5K
10:30 108.29 108.29 108.29 108.29 2.0K
10:35 108.29 108.29 108.19 108.19 3.2K
10:40 108.29 108.29 108.29 108.29 1.2K
10:45 108.29 108.29 108.17 108.17 0.3K
10:50 108.26 108.26 108.26 108.26 0.4K
10:55 108.17 108.17 108.17 108.17 3.6K
11:00 108.07 108.07 108.07 108.07 0.1K
11:05 108.07 108.17 108.07 108.17 1.4K
11:10 108.17 108.17 108.17 108.17 0.0K
11:15 108.17 108.17 108.17 108.17 0.1K
11:20 108.17 108.17 108.01 108.01 0.2K
11:25 107.83 107.83 107.83 107.83 0.3K
11:30 107.83 107.83 107.83 107.83 0.1K
11:35 107.83 108.11 107.83 108.11 4.6K
11:40 107.83 107.83 107.83 107.83 3.4K
11:45 108.11 108.11 107.83 107.83 1.0K
11:50 107.83 107.83 107.83 107.83 0.6K
11:55 107.75 107.75 107.75 107.75 0.7K
12:00 107.75 107.75 107.75 107.75 0.7K
12:05 107.77 107.77 107.77 107.77 0.2K
12:10 107.77 107.77 107.77 107.77 0.0K
12:15 107.92 107.92 107.92 107.92 0.1K
12:20 107.92 108.01 107.92 108.01 1.0K
12:25 108.01 108.01 108.01 108.01 0.0K
12:30 108.01 108.01 108.01 108.01 0.2K
12:35 108.01 108.01 108.01 108.01 0.0K
12:40 108.01 108.01 108.01 108.01 0.0K
12:45 108.01 108.01 108.01 108.01 0.0K
12:50 108.01 108.01 108.01 108.01 0.0K
12:55 107.92 107.92 107.92 107.92 0.1K
13:00 107.94 107.94 107.94 107.94 0.2K
13:05 107.84 107.84 107.84 107.84 0.2K
13:10 107.94 107.94 107.94 107.94 4.6K
13:15 107.94 108.03 107.94 108.03 2.1K
13:20 108.03 108.03 108.03 108.03 0.0K
13:25 108.03 108.03 108.03 108.03 0.0K
13:30 108.03 108.03 108.03 108.03 0.0K
13:35 108.03 108.03 108.03 108.03 0.0K
13:40 108.03 108.03 108.03 108.03 0.0K
13:45 108.13 108.13 108.03 108.03 0.2K
13:50 108.03 108.03 108.03 108.03 0.0K
13:55 108.03 108.03 108.03 108.03 0.2K
14:00 108.03 108.03 108.03 108.03 0.0K
14:05 108.03 108.03 108.03 108.03 0.0K
14:10 108.03 108.03 108.03 108.03 0.0K
14:15 108.03 108.03 108.03 108.03 0.0K
14:20 108.13 108.22 108.13 108.22 0.4K
14:25 108.22 108.22 108.22 108.22 0.0K
14:30 108.22 108.22 108.22 108.22 0.5K
14:35 108.22 108.22 108.22 108.22 0.0K
14:40 108.22 108.22 108.22 108.22 0.0K
14:45 108.22 108.22 108.22 108.22 0.3K
14:50 108.22 108.22 108.20 108.20 1.0K
14:55 108.20 108.20 108.20 108.20 0.0K
15:00 108.20 108.20 108.20 108.20 0.0K
15:05 108.20 108.20 108.20 108.20 0.0K
15:10 108.20 108.20 108.20 108.20 0.2K
15:15 108.09 108.09 107.90 107.90 3.8K
15:20 107.90 107.90 107.90 107.90 0.3K
15:25 107.75 107.75 107.75 107.75 1.8K
15:30 108.24 108.24 108.24 108.24 1.0K
15:35 108.33 108.33 108.24 108.24 0.2K
15:40 108.33 108.33 108.33 108.33 0.8K
15:45 108.43 108.43 108.14 108.14 3.5K
15:50 108.42 108.42 108.42 108.42 0.4K
15:55 108.42 108.42 108.42 108.42 0.0K
16:00 108.42 108.42 108.42 108.42 0.0K
16:05 108.24 108.24 108.24 108.24 0.2K
16:10 108.24 108.24 108.24 108.24 4.5K
16:15 108.15 108.15 108.15 108.15 0.0K
16:20 108.15 108.15 108.15 108.15 1.7K
16:25 108.15 108.15 108.15 108.15 0.6K
16:30 108.15 108.15 108.15 108.15 0.0K
16:35 108.15 108.15 108.15 108.15 0.9K
16:45 108.47 108.47 108.47 108.47 0.4K
16:50 108.56 108.56 108.56 108.56 0.0K
16:55 108.56 108.56 108.56 108.56 0.0K
17:00 108.45 108.45 108.45 108.45 0.3K
17:05 108.45 108.45 108.45 108.45 1.1K
17:10 108.35 108.35 108.35 108.35 3.0K
17:15 108.35 108.35 108.26 108.26 0.5K
17:20 108.17 108.17 108.17 108.17 0.2K
17:25 108.17 108.17 108.17 108.17 0.0K
17:30 108.17 108.17 108.17 108.17 12.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 109.15 109.15 107.75 108.22 0.1M
2025-09-25 110.69 110.74 109.57 109.69 0.1M
2025-09-24 111.35 111.64 110.84 110.97 0.1M
2025-09-23 110.84 112.12 110.82 111.61 0.1M
2025-09-22 108.60 111.09 108.59 110.87 0.2M
2025-09-19 108.67 109.71 108.21 109.28 0.3M
2025-09-18 108.41 109.57 108.10 108.35 0.1M
2025-09-17 107.88 109.16 107.53 108.56 0.1M
2025-09-16 107.59 108.50 107.04 107.99 0.1M
2025-09-15 108.28 108.63 107.54 108.06 0.1M
2025-09-12 108.31 108.90 108.00 108.49 0.1M
2025-09-11 107.12 108.47 107.12 108.47 0.1M
2025-09-10 107.57 108.38 106.33 107.42 0.1M
2025-09-09 105.01 107.20 104.91 107.20 0.1M
2025-09-08 106.65 107.16 104.60 105.40 0.1M
2025-09-05 105.89 107.22 105.30 107.00 0.1M
2025-09-04 106.20 106.87 105.87 105.98 0.1M
2025-09-03 104.97 106.47 104.59 106.25 0.2M
2025-09-02 102.46 104.77 101.42 104.72 0.1M
2025-09-01 102.75 102.92 101.87 102.77 0.1M
2025-08-29 102.64 103.14 102.11 102.34 0.1M
2025-08-28 101.86 103.38 101.77 102.89 0.1M
2025-08-27 102.81 103.37 102.26 103.32 0.1M
2025-08-26 101.75 103.05 101.39 102.46 0.1M
2025-08-25 103.50 104.04 102.52 102.52 0.1M
2025-08-22 102.57 104.37 102.57 104.00 0.1M
2025-08-21 101.62 102.94 101.54 102.74 0.1M
2025-08-20 102.98 103.20 101.23 101.47 0.1M
2025-08-19 103.44 103.92 102.99 103.01 0.1M
2025-08-18 102.28 103.83 102.19 103.70 0.1M
2025-08-15 101.42 103.27 101.42 102.74 0.1M
2025-08-14 101.89 102.13 100.36 101.19 0.1M
2025-08-13 100.40 101.62 100.40 101.56 0.1M
2025-08-12 99.79 100.76 99.08 100.39 0.1M
2025-08-11 100.76 101.04 99.52 99.80 0.1M
2025-08-08 100.02 101.16 100.02 100.77 0.1M
2025-08-07 100.71 102.07 100.51 100.51 0.1M
2025-08-06 101.76 101.76 100.35 100.69 0.2M
2025-08-05 101.44 102.30 100.75 102.30 0.2M
2025-08-04 103.19 103.19 99.88 101.01 0.1M
2025-07-31 101.53 103.81 101.30 103.35 0.1M
2025-07-30 100.46 101.89 99.82 101.52 0.1M
2025-07-29 99.88 100.45 99.63 100.31 0.1M
2025-07-28 99.56 101.24 99.14 100.29 0.2M
2025-07-25 100.22 100.22 99.06 99.54 0.1M
2025-07-24 100.92 101.06 99.81 100.53 0.1M
2025-07-23 100.55 101.10 99.80 100.69 0.1M
2025-07-22 100.99 101.38 99.55 100.31 0.1M
2025-07-21 101.70 102.35 100.79 101.18 0.1M
2025-07-18 101.77 102.44 101.14 102.40 0.2M
2025-07-17 101.14 102.76 101.14 102.17 0.1M
2025-07-16 99.07 101.36 99.07 100.62 0.1M
2025-07-15 99.00 100.18 98.79 99.12 0.1M
2025-07-14 97.43 98.96 97.24 98.68 0.1M
2025-07-11 98.12 98.60 97.58 98.08 0.1M
2025-07-10 97.97 99.34 97.78 98.18 0.1M
2025-07-09 97.11 97.64 95.96 97.31 0.1M
2025-07-08 97.46 97.46 96.33 97.10 0.1M
2025-07-07 97.16 98.02 96.84 96.84 0.0M
2025-07-04 98.00 98.26 97.10 98.00 0.1M
2025-07-03 97.45 98.36 97.45 98.09 0.1M
2025-07-02 96.44 97.66 95.34 97.60 0.1M
2025-07-01 98.03 98.18 96.76 97.12 0.1M
2025-06-30 98.97 99.10 97.40 98.07 0.0M
2025-06-27 99.04 99.23 98.36 98.78 0.1M
2025-06-26 98.40 99.15 98.12 98.82 0.1M
2025-06-25 99.61 100.57 98.12 98.38 0.1M
2025-06-24 97.72 99.53 97.35 99.53 0.1M
2025-06-23 95.72 97.04 95.54 97.04 0.1M
2025-06-20 96.95 97.18 96.25 96.29 0.1M
2025-06-19 96.50 97.06 94.96 97.06 0.2M
2025-06-18 96.75 96.75 95.47 96.43 0.1M
2025-06-17 96.61 96.66 95.82 96.41 0.1M
2025-06-16 99.65 100.08 97.20 97.33 0.2M
2025-06-13 98.35 100.00 97.89 99.04 0.1M
2025-06-12 100.71 100.81 99.33 99.38 0.1M
2025-06-11 101.22 101.87 101.04 101.18 0.1M
2025-06-10 100.45 101.64 100.21 101.57 0.1M
2025-06-06 99.73 100.42 99.22 100.32 0.2M
2025-06-05 98.23 100.09 98.23 99.78 0.1M
2025-06-04 99.39 99.41 98.50 98.93 0.1M
2025-06-03 98.07 99.16 97.83 99.16 0.1M
2025-06-02 96.80 98.48 96.38 98.48 0.1M
2025-05-30 97.55 97.73 96.11 96.44 0.1M
2025-05-28 97.00 97.52 96.06 97.05 0.1M
2025-05-27 97.02 97.82 96.56 97.57 0.1M
2025-05-26 96.37 98.05 95.95 97.46 0.1M
2025-05-23 96.05 96.74 94.64 95.69 0.1M
2025-05-22 96.93 96.93 95.27 95.75 0.1M
2025-05-21 97.70 98.27 96.72 97.29 0.3M
2025-05-20 96.74 98.01 96.36 97.61 0.1M
2025-05-19 96.78 97.53 95.88 97.19 0.1M
2025-05-16 95.08 97.45 95.08 97.27 0.1M
2025-05-15 93.81 95.02 93.48 94.65 0.1M
2025-05-14 94.93 95.28 94.14 94.52 0.0M
2025-05-13 95.91 96.64 94.41 95.01 0.0M
2025-05-12 94.07 95.96 93.00 95.91 0.0M
2025-05-09 95.34 95.98 94.27 95.25 0.0M
2025-05-08 95.52 96.10 94.13 95.60 0.0M
2025-05-07 99.47 99.55 95.53 95.82 0.0M
2025-05-06 100.20 100.37 98.78 99.53 0.0M
2025-05-05 100.09 100.82 98.89 100.05 0.0M
2025-05-02 99.17 100.68 98.90 100.21 0.0M
2025-04-30 97.57 99.32 97.30 98.81 0.0M
2025-04-29 98.77 98.91 97.29 97.77 0.0M
2025-04-28 97.26 98.74 97.20 98.34 0.1M
2025-04-25 97.31 97.59 96.39 97.54 0.1M
2025-04-24 96.35 96.53 95.58 96.39 0.1M
2025-04-23 94.67 96.74 94.67 96.35 0.1M
2025-04-22 93.14 93.27 92.11 93.27 0.1M
2025-04-17 92.45 93.20 91.91 93.02 0.1M
2025-04-16 91.23 92.83 91.04 92.69 0.1M
2025-04-15 91.52 93.25 91.42 92.67 0.1M
2025-04-14 89.90 92.54 89.90 91.39 0.2M
2025-04-11 90.26 90.85 89.13 89.79 0.1M
2025-04-10 87.78 95.19 87.78 89.99 0.2M
2025-04-09 91.64 91.64 87.16 87.67 0.2M
2025-04-08 90.08 93.11 90.08 92.01 0.1M
2025-04-07 93.83 93.83 84.36 90.03 0.3M
2025-04-04 97.73 97.74 92.83 93.86 0.3M
2025-04-03 98.68 100.03 97.91 98.28 0.2M
2025-04-02 99.73 100.77 98.19 100.53 0.2M
2025-04-01 101.66 102.68 100.55 100.88 0.1M
2025-03-31 101.84 102.36 100.57 101.31 0.2M
2025-03-28 104.53 104.53 102.97 103.43 0.1M
2025-03-27 103.93 104.01 102.80 103.89 0.1M
2025-03-26 104.86 104.96 103.52 103.89 0.1M
2025-03-25 105.23 105.73 104.68 104.82 0.2M
2025-03-24 104.47 105.70 103.73 105.36 0.2M
2025-03-21 106.55 106.92 102.32 103.37 0.4M
2025-03-20 110.70 110.92 109.46 109.79 0.2M
2025-03-19 110.28 111.62 110.00 110.00 0.1M
2025-03-18 110.75 112.03 110.42 110.48 0.1M
2025-03-17 110.29 110.94 109.38 110.13 0.1M
2025-03-14 109.68 110.50 109.68 110.02 0.1M
2025-03-13 109.87 110.62 109.26 109.79 0.1M
2025-03-12 109.65 110.82 109.28 110.26 0.2M
2025-03-11 110.75 111.34 108.94 108.94 0.3M
2025-03-10 114.74 114.74 111.24 111.62 0.2M
2025-03-07 114.66 115.00 113.85 114.58 0.1M
2025-03-06 114.33 115.28 114.09 114.72 0.1M
2025-03-05 114.59 115.33 114.21 114.61 0.1M
2025-03-04 114.78 115.72 113.73 113.73 0.1M
2025-03-03 117.50 117.92 116.14 116.14 0.1M
2025-02-28 115.27 116.74 115.02 116.16 0.1M
2025-02-27 114.82 116.51 114.59 116.28 0.1M
2025-02-26 114.38 115.91 114.38 115.24 0.1M
2025-02-25 116.19 117.09 114.34 114.87 0.2M
2025-02-24 117.50 118.55 116.19 116.20 0.1M
2025-02-21 115.58 117.83 115.27 117.30 0.2M
2025-02-20 114.73 115.67 114.46 114.83 0.1M
2025-02-19 115.98 115.98 115.00 115.16 0.1M
2025-02-18 116.72 117.47 115.46 115.98 0.1M
2025-02-17 116.59 117.49 115.81 116.84 0.1M
2025-02-14 118.33 119.25 116.13 116.40 0.1M
2025-02-13 119.62 119.70 117.98 118.53 0.1M
2025-02-12 119.13 120.54 118.40 118.97 0.1M
2025-02-11 120.55 120.88 119.01 119.15 0.1M
2025-02-10 121.48 122.05 120.99 121.22 0.1M
2025-02-07 122.12 122.56 121.35 121.93 0.1M
2025-02-06 122.99 123.28 122.31 122.91 0.0M
2025-02-05 121.50 122.19 120.61 122.19 0.1M
2025-02-04 121.97 122.16 120.81 121.93 0.1M
2025-02-03 123.30 123.39 121.38 122.12 0.1M
2025-01-31 123.66 124.21 122.88 123.83 0.1M
2025-01-30 121.31 123.19 120.99 123.19 0.2M
2025-01-29 121.31 121.99 120.71 121.62 0.1M
2025-01-28 118.84 120.45 118.26 120.45 0.1M
2025-01-27 117.94 119.04 117.16 118.38 0.1M
2025-01-24 117.53 118.83 117.53 118.83 0.1M
2025-01-23 116.44 117.04 116.08 116.80 0.1M
2025-01-22 116.38 117.00 115.57 116.67 0.0M
2025-01-21 115.93 116.36 115.03 115.79 0.1M
2025-01-20 116.11 116.73 115.39 115.92 0.1M
2025-01-17 115.52 116.00 114.68 115.89 0.1M
2025-01-16 115.36 115.70 114.43 115.28 0.1M
2025-01-15 114.44 115.39 113.33 115.18 0.1M
2025-01-14 115.16 115.60 114.30 115.06 0.2M
2025-01-13 111.93 113.23 110.93 112.82 0.0M
2025-01-10 112.89 113.01 111.35 112.54 0.1M
2025-01-09 112.35 112.86 111.78 112.85 0.0M
2025-01-08 112.43 113.01 111.92 112.15 0.1M
2025-01-07 112.07 112.83 112.07 112.47 0.1M
2025-01-06 110.92 113.09 110.92 112.07 0.1M
2025-01-03 108.83 110.84 108.83 110.84 0.1M