Swisscanto (CH) Palladium ETF EA CHF (ZPAL.SW) SIX
360.05
-11.19999(-3.02%)
Currency In CHF
- General
- Statistics
- Historical Data
- Profile
- Financials
360.05
-11.19999(-3.02%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 367.05 | 360.05 | 360.05 | 370.2 | 360.05 | 5,716 |
| March 12, 2026 | 381.8 | 371.25 | 371.25 | 381.8 | 370.95 | 1,329 |
| March 11, 2026 | 371.65 | 371.6 | 371.6 | 377.7 | 371.3 | 186 |
| March 10, 2026 | 387.2 | 381 | 381 | 387.2 | 377.95 | 1,041 |
| March 09, 2026 | 365.6 | 374.45 | 374.45 | 374.45 | 357.85 | 1,450 |
| March 06, 2026 | 378 | 374.6 | 374.6 | 380.15 | 367.4 | 706 |
| March 05, 2026 | 375.85 | 368.7 | 368.7 | 380.2 | 368.7 | 775 |
| March 04, 2026 | 381.85 | 386.35 | 386.35 | 389.9 | 381.85 | 389 |
| March 03, 2026 | 394.9 | 369 | 369 | 394.9 | 365 | 1,516 |
| March 02, 2026 | 412.35 | 395.05 | 395.05 | 412.95 | 395.05 | 1,905 |
| February 27, 2026 | 412 | 403.85 | 403.85 | 415.05 | 400 | 1,791 |
| February 26, 2026 | 406.2 | 395.05 | 395.05 | 407.9 | 395.05 | 285 |
| February 25, 2026 | 404 | 410 | 410 | 419.7 | 404 | 2,091 |
| February 24, 2026 | 396 | 401.95 | 401.95 | 401.95 | 388.25 | 919 |
| February 23, 2026 | 396.1 | 399.3 | 399.3 | 404.35 | 392 | 543 |
| February 20, 2026 | 386.35 | 392.25 | 0 | 394.2 | 384.95 | 423 |
| February 19, 2026 | 391 | 379.3 | 0 | 394.05 | 378 | 1,228 |
| February 18, 2026 | 388.15 | 391 | 0 | 392 | 383.9 | 409 |
| February 17, 2026 | 380 | 382 | 0 | 382.5 | 369.75 | 4,576 |
| February 16, 2026 | 377.15 | 389 | 0 | 389 | 377.15 | 245 |
| February 13, 2026 | 377.25 | 372.4 | 0 | 378.25 | 367.85 | 2,265 |
| February 12, 2026 | 387.55 | 372.3 | 0 | 387.6 | 370 | 1,518 |
| February 11, 2026 | 387.75 | 398 | 0 | 398 | 387.75 | 4,558 |
| February 10, 2026 | 388.95 | 381.1 | 0 | 392.7 | 381.1 | 686 |
| February 09, 2026 | 384.1 | 391.4 | 0 | 391.4 | 380.4 | 2,186 |
| February 06, 2026 | 369.85 | 389 | 0 | 389 | 366.55 | 3,671 |
| February 05, 2026 | 391.95 | 378.7 | 0 | 394 | 375.45 | 4,542 |
| February 04, 2026 | 414.6 | 399.3 | 0 | 416.6 | 399.3 | 1,135 |
| February 03, 2026 | 410.7 | 405.85 | 0 | 416.55 | 405.85 | 1,939 |
| February 02, 2026 | 366.2 | 388.65 | 0 | 400.65 | 360.7 | 5,775 |
| January 30, 2026 | 416.15 | 400.65 | 0 | 416.15 | 390 | 9,750 |
| January 29, 2026 | 469.55 | 447.55 | 0 | 478 | 435.85 | 5,703 |
| January 28, 2026 | 444.35 | 455 | 0 | 458.25 | 437.5 | 3,420 |
| January 27, 2026 | 462.2 | 430.75 | 0 | 468.15 | 421.9 | 5,525 |
| January 26, 2026 | 475.8 | 487.75 | 0 | 491 | 466.3 | 7,614 |
| January 23, 2026 | 440 | 467.55 | 0 | 467.95 | 434.95 | 6,108 |
| January 22, 2026 | 429 | 429.35 | 0 | 433.5 | 426.05 | 2,031 |
| January 21, 2026 | 427.25 | 436.7 | 0 | 436.7 | 425.1 | 2,311 |
| January 20, 2026 | 429.4 | 425.3 | 0 | 432.4 | 422.6 | 4,961 |
| January 19, 2026 | 421 | 420.55 | 0 | 424.95 | 419.15 | 17,299 |
| January 16, 2026 | 413 | 411.05 | 0 | 415.5 | 405 | 2,065 |
| January 15, 2026 | 425.4 | 429.85 | 0 | 429.85 | 420 | 2,962 |
| January 14, 2026 | 441.45 | 435 | 0 | 441.45 | 430 | 2,851 |
| January 13, 2026 | 427.7 | 444.7 | 0 | 445 | 422.25 | 3,316 |
| January 12, 2026 | 439.55 | 436.5 | 0 | 441.5 | 433.1 | 4,030 |
| January 09, 2026 | 432.85 | 431.8 | 0 | 437 | 428.8 | 6,254 |
| January 08, 2026 | 399.85 | 409.45 | 0 | 409.45 | 397.25 | 2,977 |
| January 07, 2026 | 409.65 | 406.2 | 0 | 413.7 | 396.1 | 4,368 |
| January 06, 2026 | 402.2 | 425 | 0 | 425 | 396.45 | 3,013 |
| January 05, 2026 | 387.5 | 400.75 | 0 | 403.9 | 387.5 | 3,884 |
| December 30, 2025 | 374 | 383.05 | 0 | 392.2 | 371.65 | 3,750 |
| December 29, 2025 | 391.9 | 374.1 | 0 | 400.3 | 372.25 | 11,212 |
| December 23, 2025 | 414.9 | 429.35 | 0 | 433.35 | 410.2 | 6,812 |
| December 22, 2025 | 410.8 | 402.25 | 0 | 414.55 | 402.1 | 7,971 |
| December 19, 2025 | 394 | 397.2 | 0 | 398.5 | 387.85 | 4,996 |
| December 18, 2025 | 391.7 | 397 | 0 | 398 | 388.05 | 3,470 |
| December 17, 2025 | 378.45 | 384.95 | 0 | 385 | 376 | 3,947 |
| December 16, 2025 | 368.7 | 376 | 0 | 376 | 360 | 7,182 |
| December 15, 2025 | 357 | 363.7 | 0 | 367.2 | 352.7 | 6,231 |
| December 12, 2025 | 349.7 | 346.1 | 0 | 359.7 | 346.1 | 2,436 |