Swisscom Ag (OP: SWZCF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 10, 2024 | 554.75 | 554.75 | 554.75 | 554.75 | 96 | -7.88(-1.40%) |
| Jun 07, 2024 | 562.63 | 562.63 | 562.63 | 562.63 | 100 | -3.12(-0.55%) |
| Jun 06, 2024 | 565.75 | 565.75 | 565.75 | 565.75 | 18 | -0.89(-0.16%) |
| Jun 05, 2024 | 566.64 | 566.64 | 566.64 | 566.64 | 1 | +1.64(+0.29%) |
| Jun 04, 2024 | 560.00 | 565.00 | 560.00 | 565.00 | 125 | +4.57(+0.82%) |
| Jun 03, 2024 | 560.43 | 560.43 | 560.43 | 560.43 | 10 | +10.91(+1.99%) |
| May 31, 2024 | 549.51 | 549.51 | 549.51 | 549.51 | 133 | +19.39(+3.66%) |
| May 29, 2024 | 530.81 | 530.81 | 530.12 | 530.12 | 132 | -8.33(-1.55%) |
| May 28, 2024 | 538.45 | 538.45 | 538.45 | 538.45 | 30 | +0.45(+0.08%) |
| May 24, 2024 | 538.00 | 538.00 | 538.00 | 538.00 | 100 | +8.85(+1.67%) |
| May 23, 2024 | 540.00 | 540.00 | 529.15 | 529.15 | 4 | -15.56(-2.86%) |
| May 22, 2024 | 544.71 | 544.71 | 544.71 | 544.71 | 1 | -9.29(-1.68%) |
| May 17, 2024 | 554.00 | 0 | -4.68(-0.84%) | |||
| May 15, 2024 | 558.68 | 8 | +2.83(+0.51%) | |||
| May 13, 2024 | 555.85 | 0 | +14.12(+2.61%) | |||
| May 07, 2024 | 541.73 | 0 | -5.27(-0.96%) | |||
| May 06, 2024 | 546.92 | 547.00 | 546.92 | 547.00 | 15 | +8.21(+1.52%) |
| May 03, 2024 | 538.79 | 538.79 | 538.79 | 538.79 | 100 | -8.71(-1.59%) |
| Apr 30, 2024 | 547.50 | 0 | -8.50(-1.53%) | |||
| Apr 29, 2024 | 552.22 | 556.00 | 550.79 | 556.00 | 266 | +4.00(+0.72%) |
| Apr 26, 2024 | 552.00 | 552.00 | 552.00 | 552.00 | 100 | -1.40(-0.25%) |
| Apr 25, 2024 | 553.40 | 553.40 | 553.40 | 553.40 | 60 | -7.60(-1.35%) |
| Apr 17, 2024 | 561.00 | 101 | -7.20(-1.27%) | |||
| Apr 12, 2024 | 568.20 | 0 | +3.73(+0.66%) | |||
| Apr 11, 2024 | 564.47 | 572.25 | 564.47 | 564.47 | 24 | -10.53(-1.83%) |
| Apr 09, 2024 | 575.00 | 0 | +2.69(+0.47%) | |||
| Apr 05, 2024 | 572.31 | 0 | -40.69(-6.64%) | |||
| Mar 28, 2024 | 613.00 | 0 | +0.00(+0.00%) | |||
| Mar 27, 2024 | 610.00 | 613.00 | 610.00 | 613.00 | 43 | +18.00(+3.03%) |
| Mar 22, 2024 | 595.00 | 0 | +3.50(+0.59%) | |||
| Mar 18, 2024 | 591.50 | 0 | -3.96(-0.66%) | |||
| Mar 15, 2024 | 595.45 | 595.45 | 595.45 | 595.45 | 100 | +25.45(+4.46%) |
| Mar 14, 2024 | 570.75 | 570.75 | 570.00 | 570.00 | 775 | -6.00(-1.04%) |
| Mar 12, 2024 | 576.00 | 0 | +11.57(+2.05%) | |||
| Mar 04, 2024 | 564.43 | 0 | -0.57(-0.10%) | |||
| Mar 01, 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 100 | -7.00(-1.22%) |
| Feb 28, 2024 | 572.00 | 0 | -7.00(-1.21%) | |||
| Feb 27, 2024 | 579.53 | 579.53 | 579.00 | 579.00 | 23 | -5.54(-0.95%) |
| Feb 26, 2024 | 584.53 | 584.53 | 584.53 | 584.53 | 14 | -9.35(-1.57%) |
| Feb 20, 2024 | 593.89 | 0 | +14.91(+2.57%) | |||
| Feb 15, 2024 | 578.98 | 0 | +17.84(+3.18%) | |||
| Feb 14, 2024 | 561.14 | 561.14 | 561.14 | 561.14 | 8 | -12.86(-2.24%) |
| Feb 07, 2024 | 574.00 | 0 | -7.00(-1.20%) | |||
| Feb 05, 2024 | 581.00 | 0 | -6.90(-1.17%) | |||
| Feb 02, 2024 | 582.56 | 587.90 | 582.56 | 587.90 | 100 | +0.87(+0.15%) |
| Feb 01, 2024 | 587.03 | 587.03 | 587.03 | 587.03 | 33 | -14.00(-2.33%) |
| Jan 31, 2024 | 601.02 | 601.02 | 601.02 | 601.02 | 18 | +0.00(+0.00%) |
| Jan 29, 2024 | 601.02 | 0 | +5.02(+0.84%) | |||
| Jan 16, 2024 | 596.00 | 0 | -4.00(-0.67%) | |||
| Jan 12, 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 100 | +6.00(+1.01%) |
| Jan 11, 2024 | 594.00 | 594.00 | 594.00 | 594.00 | 40 | +3.00(+0.51%) |
| Jan 09, 2024 | 591.00 | 136 | -15.90(-2.62%) | |||
| Jan 05, 2024 | 606.90 | 0 | -1.10(-0.18%) | |||
| Jan 04, 2024 | 608.00 | 608.00 | 608.00 | 608.00 | 10 | +3.00(+0.50%) |
| Jan 03, 2024 | 605.00 | 605.00 | 605.00 | 605.00 | 15 | +8.93(+1.50%) |
| Dec 28, 2023 | 596.07 | 0 | +1.26(+0.21%) | |||
| Dec 22, 2023 | 594.81 | 0 | +2.21(+0.37%) | |||
| Dec 21, 2023 | 592.60 | 592.60 | 592.60 | 592.60 | 1 | +4.15(+0.71%) |
| Dec 18, 2023 | 588.44 | 0 | +5.78(+0.99%) | |||
| Dec 07, 2023 | 582.66 | 0 | +9.93(+1.73%) | |||
| Dec 05, 2023 | 572.73 | 0 | -9.88(-1.70%) | |||
| Dec 01, 2023 | 582.61 | 0 | -7.39(-1.25%) | |||
| Nov 29, 2023 | 590.00 | 0 | +7.00(+1.20%) | |||
| Nov 28, 2023 | 583.00 | 583.00 | 583.00 | 583.00 | 2 | +0.00(+0.00%) |
| Nov 27, 2023 | 579.00 | 583.00 | 579.00 | 583.00 | 73 | +19.17(+3.40%) |
| Nov 14, 2023 | 563.83 | 0 | -6.01(-1.05%) | |||
| Nov 10, 2023 | 569.84 | 0 | -1.83(-0.32%) | |||
| Nov 02, 2023 | 571.67 | 0 | -33.33(-5.51%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.