Swiss Market Expanded Price

SMIEXP
🏛️ switzerland →
1,645.14
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
2022-12-30 1,512.12 1,515.28 1,501.26 1,501.26 0.0M
2022-12-29 1,502.45 1,519.93 1,501.09 1,518.62 0.0M
2022-12-28 1,513.37 1,518.21 1,510.76 1,511.80 0.0M
2022-12-27 1,514.46 1,520.03 1,511.90 1,515.25 0.0M
2022-12-23 1,509.68 1,515.55 1,503.99 1,510.65 0.0M
2022-12-22 1,516.74 1,522.76 1,504.07 1,506.18 0.0M
2022-12-21 1,495.81 1,516.03 1,494.95 1,516.03 0.0M
2022-12-20 1,495.73 1,500.63 1,490.22 1,490.22 0.0M
2022-12-19 1,508.46 1,515.35 1,504.58 1,506.47 0.0M
2022-12-16 1,522.71 1,525.67 1,502.50 1,505.68 0.0M
2022-12-15 1,550.35 1,550.39 1,520.60 1,520.60 0.0M
2022-12-14 1,551.51 1,562.16 1,546.95 1,559.83 0.0M
2022-12-13 1,545.92 1,567.64 1,537.62 1,555.18 0.0M
2022-12-12 1,540.44 1,542.47 1,533.71 1,540.83 0.0M
2022-12-09 1,536.20 1,549.27 1,532.66 1,545.13 0.0M
2022-12-08 1,536.61 1,539.03 1,525.70 1,535.16 0.0M
2022-12-07 1,543.71 1,545.32 1,534.13 1,535.52 0.0M
2022-12-06 1,561.55 1,564.66 1,547.27 1,550.67 0.0M
2022-12-05 1,565.73 1,570.67 1,560.08 1,562.95 0.0M
2022-12-02 1,566.89 1,572.33 1,556.22 1,566.82 0.0M
2022-12-01 1,568.21 1,577.83 1,567.66 1,571.23 0.0M
2022-11-30 1,556.34 1,565.47 1,554.69 1,555.31 0.0M
2022-11-29 1,561.48 1,563.26 1,547.19 1,547.82 0.0M
2022-11-28 1,561.48 1,567.65 1,556.57 1,562.27 0.0M
2022-11-25 1,564.69 1,567.72 1,560.96 1,564.57 0.0M
2022-11-24 1,553.10 1,566.43 1,552.95 1,563.90 0.0M
2022-11-23 1,550.34 1,554.98 1,548.50 1,554.62 0.0M
2022-11-22 1,549.72 1,553.82 1,545.25 1,550.05 0.0M
2022-11-21 1,541.85 1,553.33 1,541.82 1,550.98 0.0M
2022-11-18 1,539.55 1,549.15 1,532.97 1,545.91 0.0M
2022-11-17 1,535.75 1,540.36 1,519.62 1,530.11 0.0M
2022-11-16 1,545.30 1,545.37 1,529.94 1,531.72 0.0M
2022-11-15 1,544.94 1,555.16 1,542.19 1,545.70 0.0M
2022-11-14 1,559.32 1,561.30 1,542.93 1,543.80 0.0M
2022-11-11 1,558.71 1,576.67 1,555.33 1,561.39 0.0M
2022-11-10 1,524.08 1,563.84 1,518.25 1,560.47 0.0M
2022-11-09 1,514.84 1,528.41 1,513.24 1,527.58 0.0M
2022-11-08 1,501.15 1,518.83 1,500.15 1,516.37 0.0M
2022-11-07 1,503.88 1,512.29 1,500.28 1,504.90 0.0M
2022-11-04 1,498.74 1,518.73 1,496.19 1,508.70 0.0M
2022-11-03 1,499.82 1,501.64 1,486.39 1,496.74 0.0M
2022-11-02 1,512.45 1,519.43 1,505.35 1,511.30 0.0M
2022-11-01 1,519.98 1,527.73 1,504.27 1,507.56 0.0M
2022-10-31 1,509.09 1,516.48 1,501.98 1,514.13 0.0M
2022-10-28 1,489.63 1,507.55 1,487.15 1,506.22 0.0M
2022-10-27 1,510.86 1,511.51 1,498.18 1,499.01 0.0M
2022-10-26 1,507.79 1,516.04 1,497.89 1,515.68 0.0M
2022-10-25 1,491.05 1,510.33 1,489.23 1,509.98 0.0M
2022-10-24 1,471.06 1,490.56 1,468.94 1,485.68 0.0M
2022-10-21 1,455.87 1,467.52 1,447.87 1,461.04 0.0M
2022-10-20 1,466.47 1,472.13 1,461.23 1,468.24 0.0M
2022-10-19 1,483.67 1,484.89 1,469.15 1,469.15 0.0M
2022-10-18 1,475.37 1,493.37 1,475.01 1,484.02 0.0M
2022-10-17 1,447.52 1,477.92 1,443.53 1,472.57 0.0M
2022-10-14 1,446.97 1,466.70 1,444.54 1,448.04 0.0M
2022-10-13 1,422.84 1,435.03 1,403.59 1,434.39 0.0M
2022-10-12 1,431.81 1,439.44 1,423.85 1,432.24 0.0M
2022-10-11 1,432.08 1,435.49 1,420.18 1,433.03 0.0M
2022-10-10 1,436.60 1,444.22 1,431.07 1,440.67 0.0M
2022-10-07 1,453.18 1,466.56 1,445.61 1,446.19 0.0M
2022-10-06 1,475.98 1,478.97 1,455.33 1,459.63 0.0M
2022-10-05 1,478.17 1,486.86 1,467.70 1,470.96 0.0M
2022-10-04 1,455.47 1,486.36 1,453.79 1,486.36 0.0M
2022-10-03 1,431.19 1,445.37 1,418.67 1,445.37 0.0M
2022-09-30 1,428.29 1,444.38 1,425.30 1,443.38 0.0M
2022-09-29 1,427.48 1,428.29 1,410.71 1,422.81 0.0M
2022-09-28 1,416.72 1,435.97 1,415.66 1,435.97 0.0M
2022-09-27 1,423.92 1,435.50 1,422.70 1,424.79 0.0M
2022-09-26 1,424.46 1,429.36 1,409.76 1,417.48 0.0M
2022-09-23 1,444.39 1,451.05 1,418.98 1,425.64 0.0M
2022-09-22 1,443.16 1,469.90 1,442.75 1,446.82 0.0M
2022-09-21 1,461.86 1,467.18 1,457.50 1,464.72 0.0M
2022-09-20 1,493.62 1,499.70 1,469.67 1,469.67 0.0M
2022-09-19 1,486.55 1,493.67 1,476.23 1,489.66 0.0M
2022-09-16 1,500.18 1,507.53 1,489.15 1,489.15 0.0M
2022-09-15 1,512.85 1,522.76 1,504.79 1,508.42 0.0M
2022-09-14 1,524.58 1,528.65 1,507.86 1,511.99 0.0M
2022-09-13 1,554.51 1,561.00 1,532.74 1,532.74 0.0M
2022-09-12 1,539.57 1,550.95 1,536.12 1,548.08 0.0M
2022-09-09 1,523.25 1,541.17 1,521.02 1,535.67 0.0M
2022-09-08 1,527.76 1,529.65 1,501.73 1,519.45 0.0M
2022-09-07 1,522.07 1,527.16 1,511.15 1,522.03 0.0M
2022-09-06 1,526.07 1,541.15 1,519.88 1,526.95 0.0M
2022-09-05 1,516.24 1,528.53 1,508.68 1,525.89 0.0M
2022-09-02 1,515.77 1,538.50 1,513.96 1,537.69 0.0M
2022-09-01 1,522.23 1,523.95 1,505.97 1,506.85 0.0M
2022-08-31 1,540.43 1,547.80 1,529.15 1,534.89 0.0M
2022-08-30 1,543.77 1,556.06 1,535.46 1,538.46 0.0M
2022-08-29 1,537.77 1,545.69 1,531.62 1,541.18 0.0M
2022-08-26 1,570.78 1,571.35 1,546.02 1,547.25 0.0M
2022-08-25 1,565.51 1,573.67 1,554.45 1,566.42 0.0M
2022-08-24 1,546.30 1,560.51 1,541.73 1,559.59 0.0M
2022-08-23 1,560.38 1,564.27 1,546.97 1,548.19 0.0M
2022-08-22 1,572.97 1,578.50 1,564.91 1,569.63 0.0M
2022-08-19 1,576.28 1,592.48 1,576.28 1,580.20 0.0M
2022-08-18 1,573.41 1,584.94 1,571.16 1,582.15 0.0M
2022-08-17 1,578.57 1,587.25 1,574.79 1,576.83 0.0M
2022-08-16 1,589.36 1,589.68 1,571.39 1,577.80 0.0M
2022-08-15 1,586.49 1,590.58 1,579.10 1,588.57 0.0M
2022-08-12 1,584.94 1,591.03 1,581.69 1,581.69 0.0M
2022-08-11 1,590.33 1,591.82 1,580.73 1,588.21 0.0M
2022-08-10 1,574.35 1,586.36 1,569.93 1,584.83 0.0M
2022-08-09 1,582.85 1,588.62 1,576.74 1,580.67 0.0M
2022-08-08 1,588.06 1,594.11 1,585.17 1,586.94 0.0M
2022-08-05 1,590.20 1,595.57 1,579.46 1,580.59 0.0M
2022-08-04 1,586.42 1,596.58 1,586.07 1,593.29 0.0M
2022-08-03 1,574.29 1,592.43 1,572.55 1,590.05 0.0M
2022-08-02 1,580.50 1,582.78 1,566.49 1,580.66 0.0M
2022-07-29 1,587.09 1,593.16 1,584.56 1,584.56 0.0M
2022-07-28 1,573.31 1,579.95 1,568.53 1,579.95 0.0M
2022-07-27 1,581.48 1,581.61 1,570.51 1,570.82 0.0M
2022-07-26 1,580.28 1,580.71 1,572.75 1,576.80 0.0M
2022-07-25 1,564.15 1,581.00 1,563.21 1,577.77 0.0M
2022-07-22 1,571.47 1,583.80 1,568.61 1,574.00 0.0M
2022-07-21 1,559.62 1,577.10 1,557.99 1,577.10 0.0M
2022-07-20 1,578.00 1,583.42 1,564.30 1,565.09 0.0M
2022-07-19 1,552.40 1,576.87 1,549.10 1,573.63 0.0M
2022-07-18 1,559.20 1,574.08 1,557.75 1,559.66 0.0M
2022-07-15 1,536.04 1,555.59 1,529.84 1,555.59 0.0M
2022-07-14 1,539.91 1,541.31 1,523.44 1,529.41 0.0M
2022-07-13 1,555.24 1,555.24 1,528.33 1,543.53 0.0M
2022-07-12 1,551.88 1,565.37 1,544.84 1,565.37 0.0M
2022-07-11 1,542.63 1,559.71 1,541.24 1,559.71 0.0M
2022-07-08 1,548.90 1,561.55 1,540.46 1,559.54 0.0M
2022-07-07 1,545.90 1,555.33 1,538.86 1,549.59 0.0M
2022-07-06 1,531.78 1,542.34 1,526.36 1,535.92 0.0M
2022-07-05 1,542.08 1,543.42 1,515.25 1,515.29 0.0M
2022-07-04 1,533.68 1,543.61 1,533.48 1,538.08 0.0M
2022-07-01 1,506.61 1,530.75 1,504.30 1,524.43 0.0M
2022-06-30 1,514.29 1,519.33 1,499.29 1,519.33 0.0M
2022-06-29 1,514.16 1,528.76 1,506.73 1,528.76 0.0M
2022-06-28 1,543.47 1,545.40 1,527.14 1,528.23 0.0M
2022-06-27 1,537.96 1,544.84 1,530.88 1,542.13 0.0M
2022-06-24 1,487.47 1,531.20 1,486.91 1,531.20 0.0M
2022-06-23 1,481.02 1,487.53 1,471.33 1,479.71 0.0M
2022-06-22 1,466.22 1,491.27 1,462.68 1,488.88 0.0M
2022-06-21 1,485.85 1,495.21 1,481.01 1,481.01 0.0M
2022-06-20 1,475.77 1,480.97 1,467.11 1,480.97 0.0M
2022-06-17 1,478.97 1,494.49 1,471.81 1,475.63 0.0M
2022-06-16 1,513.74 1,515.22 1,472.93 1,477.11 0.0M
2022-06-15 1,520.61 1,530.93 1,507.17 1,521.66 0.0M
2022-06-14 1,539.35 1,542.59 1,510.10 1,510.10 0.0M
2022-06-13 1,545.35 1,552.83 1,530.28 1,535.58 0.0M
2022-06-10 1,583.13 1,583.13 1,552.73 1,562.32 0.0M
2022-06-09 1,608.95 1,614.60 1,592.98 1,592.98 0.0M
2022-06-08 1,626.35 1,626.72 1,607.05 1,613.85 0.0M
2022-06-07 1,628.70 1,630.01 1,618.63 1,624.33 0.0M
2022-06-03 1,635.59 1,636.75 1,623.97 1,624.50 0.0M
2022-06-02 1,621.50 1,630.27 1,620.64 1,627.38 0.0M
2022-06-01 1,648.01 1,649.43 1,620.00 1,620.00 0.0M
2022-05-31 1,648.88 1,653.16 1,637.49 1,638.78 0.0M
2022-05-30 1,651.34 1,658.67 1,647.24 1,655.80 0.0M
2022-05-27 1,627.93 1,643.53 1,619.35 1,642.70 0.0M
2022-05-25 1,626.52 1,630.05 1,614.97 1,617.68 0.0M
2022-05-24 1,606.38 1,625.51 1,605.21 1,617.35 0.0M
2022-05-23 1,613.61 1,617.17 1,600.89 1,617.17 0.0M
2022-05-20 1,607.14 1,608.68 1,592.42 1,595.51 0.0M
2022-05-19 1,615.76 1,616.02 1,581.53 1,593.34 0.0M
2022-05-18 1,659.02 1,664.86 1,633.92 1,633.92 0.0M
2022-05-17 1,659.64 1,669.97 1,652.07 1,658.23 0.0M
2022-05-16 1,643.77 1,657.32 1,637.71 1,650.24 0.0M
2022-05-13 1,630.86 1,647.42 1,629.60 1,647.42 0.0M
2022-05-12 1,607.78 1,631.13 1,595.52 1,625.91 0.0M
2022-05-11 1,628.30 1,634.04 1,611.58 1,632.11 0.0M
2022-05-10 1,627.83 1,644.68 1,621.75 1,628.66 0.0M
2022-05-09 1,650.50 1,655.39 1,616.33 1,616.33 0.0M
2022-05-06 1,674.71 1,677.60 1,650.99 1,659.43 0.0M
2022-05-05 1,698.75 1,703.79 1,677.32 1,680.16 0.0M
2022-05-04 1,694.11 1,697.50 1,681.06 1,681.06 0.0M
2022-05-03 1,699.60 1,708.77 1,690.02 1,698.54 0.0M
2022-05-02 1,709.90 1,712.18 1,675.13 1,695.93 0.0M
2022-04-29 1,717.19 1,729.89 1,715.08 1,717.16 0.0M
2022-04-28 1,709.53 1,721.94 1,703.40 1,708.55 0.0M
2022-04-27 1,685.34 1,707.43 1,669.78 1,702.79 0.0M
2022-04-26 1,720.73 1,721.54 1,686.56 1,686.56 0.0M
2022-04-25 1,703.60 1,721.52 1,701.65 1,710.47 0.0M
2022-04-22 1,726.61 1,740.10 1,725.25 1,731.95 0.0M
2022-04-21 1,746.40 1,754.72 1,739.07 1,739.07 0.0M
2022-04-20 1,735.23 1,743.30 1,723.39 1,738.17 0.0M
2022-04-19 1,745.54 1,748.42 1,724.20 1,734.09 0.0M
2022-04-14 1,748.02 1,763.28 1,746.96 1,759.97 0.0M
2022-04-13 1,746.18 1,749.54 1,738.30 1,748.04 0.0M
2022-04-12 1,751.04 1,756.98 1,742.23 1,747.86 0.0M
2022-04-11 1,767.21 1,775.28 1,760.46 1,767.98 0.0M
2022-04-08 1,766.62 1,767.80 1,755.96 1,767.80 0.0M
2022-04-07 1,752.58 1,763.18 1,746.81 1,749.64 0.0M
2022-04-06 1,754.26 1,757.12 1,732.71 1,742.82 0.0M
2022-04-05 1,753.09 1,755.00 1,744.85 1,754.59 0.0M
2022-04-04 1,740.59 1,750.33 1,733.02 1,750.33 0.0M
2022-04-01 1,726.22 1,734.62 1,722.87 1,729.38 0.0M
2022-03-31 1,746.18 1,747.21 1,725.85 1,725.85 0.0M
2022-03-30 1,743.51 1,750.77 1,736.03 1,738.92 0.0M
2022-03-29 1,737.28 1,760.00 1,732.62 1,750.76 0.0M
2022-03-28 1,724.53 1,740.85 1,724.09 1,725.94 0.0M
2022-03-25 1,721.42 1,727.19 1,711.92 1,718.94 0.0M
2022-03-24 1,716.88 1,723.37 1,710.61 1,720.89 0.0M
2022-03-23 1,733.33 1,738.32 1,715.30 1,715.64 0.0M
2022-03-22 1,726.07 1,735.64 1,717.52 1,731.63 0.0M
2022-03-21 1,725.48 1,731.80 1,719.02 1,728.01 0.0M
2022-03-18 1,711.57 1,728.70 1,701.14 1,728.70 0.0M
2022-03-17 1,692.81 1,708.66 1,687.74 1,708.66 0.0M
2022-03-16 1,674.92 1,699.10 1,674.92 1,688.26 0.0M
2022-03-15 1,642.78 1,657.51 1,630.48 1,654.04 0.0M
2022-03-14 1,633.16 1,657.13 1,629.70 1,653.29 0.0M
2022-03-11 1,622.93 1,653.81 1,613.09 1,629.67 0.0M
2022-03-10 1,635.69 1,638.74 1,615.39 1,616.34 0.0M
2022-03-09 1,583.33 1,632.12 1,581.56 1,632.12 0.0M
2022-03-08 1,578.01 1,614.60 1,554.77 1,567.19 0.0M
2022-03-07 1,583.06 1,601.95 1,541.91 1,588.93 0.0M
2022-03-04 1,645.51 1,648.23 1,602.97 1,604.17 0.0M
2022-03-03 1,680.54 1,685.46 1,654.34 1,656.53 0.0M
2022-03-02 1,674.97 1,690.60 1,657.58 1,684.96 0.0M
2022-03-01 1,699.59 1,704.43 1,673.53 1,683.96 0.0M
2022-02-28 1,681.02 1,700.21 1,679.51 1,699.76 0.0M
2022-02-25 1,654.64 1,699.10 1,653.29 1,697.60 0.0M
2022-02-24 1,650.21 1,662.02 1,626.38 1,648.89 0.0M
2022-02-23 1,697.22 1,716.39 1,690.18 1,690.18 0.0M
2022-02-22 1,656.99 1,695.60 1,655.81 1,693.29 0.0M
2022-02-21 1,706.71 1,711.81 1,678.79 1,683.95 0.0M
2022-02-18 1,713.79 1,720.58 1,696.35 1,700.27 0.0M
2022-02-17 1,722.38 1,725.36 1,704.07 1,709.34 0.0M
2022-02-16 1,729.10 1,736.08 1,721.03 1,724.52 0.0M
2022-02-15 1,701.25 1,728.14 1,701.25 1,724.01 0.0M
2022-02-14 1,707.62 1,710.49 1,688.31 1,702.71 0.0M
2022-02-11 1,729.80 1,741.52 1,725.32 1,732.35 0.0M
2022-02-10 1,750.68 1,752.72 1,736.99 1,743.36 0.0M
2022-02-09 1,733.02 1,756.65 1,732.99 1,749.11 0.0M
2022-02-08 1,728.78 1,733.93 1,714.70 1,718.23 0.0M
2022-02-07 1,727.59 1,729.23 1,714.92 1,725.86 0.0M
2022-02-04 1,741.86 1,743.78 1,717.95 1,720.20 0.0M
2022-02-03 1,741.60 1,749.38 1,729.13 1,733.41 0.0M
2022-02-02 1,750.26 1,760.60 1,749.69 1,754.12 0.0M
2022-02-01 1,752.11 1,759.98 1,747.00 1,751.82 0.0M
2022-01-31 1,732.11 1,745.28 1,729.46 1,735.98 0.0M
2022-01-28 1,724.05 1,725.88 1,697.07 1,717.73 0.0M
2022-01-27 1,692.91 1,731.17 1,692.28 1,726.57 0.0M
2022-01-26 1,710.90 1,727.61 1,710.31 1,717.38 0.0M
2022-01-25 1,692.27 1,704.68 1,685.78 1,695.64 0.0M
2022-01-24 1,744.17 1,746.43 1,686.18 1,687.55 0.0M
2022-01-21 1,764.70 1,770.57 1,746.60 1,754.19 0.0M
2022-01-20 1,775.30 1,784.40 1,766.68 1,782.64 0.0M
2022-01-19 1,769.28 1,782.83 1,766.90 1,775.91 0.0M
2022-01-18 1,784.69 1,784.86 1,773.46 1,778.71 0.0M
2022-01-17 1,783.39 1,798.50 1,781.04 1,794.83 0.0M
2022-01-14 1,778.26 1,788.48 1,777.28 1,778.67 0.0M
2022-01-13 1,795.89 1,800.25 1,789.53 1,793.46 0.0M
2022-01-12 1,810.47 1,810.78 1,796.07 1,801.91 0.0M
2022-01-11 1,809.74 1,814.93 1,803.02 1,805.75 0.0M
2022-01-10 1,824.54 1,825.36 1,785.50 1,790.13 0.0M
2022-01-07 1,818.73 1,827.45 1,813.17 1,823.55 0.0M
2022-01-06 1,821.59 1,828.08 1,816.42 1,824.83 0.0M
2022-01-05 1,840.54 1,843.92 1,833.11 1,842.81 0.0M
2022-01-04 1,855.84 1,856.60 1,842.79 1,845.41 0.0M
2022-01-03 1,849.62 1,859.42 1,845.39 1,850.55 0.0M