Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Swisscom Ag (OP: SWZCF )

549.51 +19.39 (+3.66%)
Streaming Delayed Price Updated: 12:38 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 559.00 559.00 555.00 555.00 131 -12.65(-2.23%)
Nov 24, 2021 567.65 567.65 567.65 0 +9.50(+1.70%)
Nov 23, 2021 559.50 559.50 558.15 558.15 120 -2.85(-0.51%)
Nov 19, 2021 561.00 561.00 561.00 0 +0.00(+0.00%)
Nov 18, 2021 561.00 561.00 561.00 561.00 29 -9.00(-1.58%)
Nov 17, 2021 561.01 570.00 561.01 570.00 264 +18.00(+3.26%)
Nov 16, 2021 554.00 554.00 552.00 552.00 326 -4.00(-0.72%)
Nov 15, 2021 556.00 556.00 556.00 556.00 85 +1.95(+0.35%)
Nov 09, 2021 554.05 554.05 554.05 554.05 25 +6.95(+1.27%)
Nov 04, 2021 547.10 547.10 547.10 0 +0.10(+0.02%)
Nov 03, 2021 547.00 547.00 547.00 547.00 66 +2.00(+0.37%)
Nov 02, 2021 545.40 545.40 545.00 545.00 2 -2.00(-0.37%)
Nov 01, 2021 546.00 547.00 542.76 547.00 1,983 -3.00(-0.55%)
Oct 29, 2021 551.00 551.00 550.00 550.00 100 -44.21(-7.44%)
Oct 27, 2021 594.21 594.21 594.21 0 -5.79(-0.96%)
Oct 26, 2021 600.00 600.00 600.00 600.00 200 +3.30(+0.55%)
Oct 25, 2021 596.70 596.70 596.70 596.70 4 +3.45(+0.58%)
Oct 22, 2021 593.25 593.25 593.25 593.25 100 +3.06(+0.52%)
Oct 20, 2021 590.19 590.19 590.19 0 +5.94(+1.02%)
Oct 19, 2021 584.25 584.25 584.25 584.25 198 +4.19(+0.72%)
Oct 13, 2021 580.06 580.06 580.06 0 +0.06(+0.01%)
Oct 12, 2021 580.00 580.00 580.00 580.00 56 +1.00(+0.17%)
Oct 08, 2021 579.00 579.00 579.00 0 -8.56(-1.46%)
Oct 07, 2021 581.00 587.56 581.00 587.56 22 -1.74(-0.29%)
Oct 06, 2021 589.30 589.30 589.30 589.30 5 -3.75(-0.63%)
Oct 04, 2021 593.05 593.05 593.05 0 +17.32(+3.01%)
Oct 01, 2021 574.21 575.73 574.21 575.73 1,787 -1.27(-0.22%)
Sep 29, 2021 577.00 577.00 577.00 0 +7.00(+1.23%)
Sep 28, 2021 569.40 570.00 569.40 570.00 15 -11.80(-2.03%)
Sep 27, 2021 581.80 581.80 581.80 581.80 20 +4.71(+0.82%)
Sep 23, 2021 577.09 577.09 577.09 0 +4.80(+0.84%)
Sep 21, 2021 572.30 572.30 572.30 0 +10.10(+1.80%)
Sep 20, 2021 562.20 575.00 562.20 562.20 13 -16.60(-2.87%)
Sep 17, 2021 578.50 578.80 578.50 578.80 100 -1.20(-0.21%)
Sep 16, 2021 580.00 580.00 580.00 580.00 5 -1.00(-0.17%)
Sep 15, 2021 581.00 581.00 581.00 581.00 13 +4.00(+0.69%)
Sep 14, 2021 577.00 577.00 577.00 577.00 100 -0.10(-0.02%)
Sep 10, 2021 577.10 577.10 577.10 0 -7.90(-1.35%)
Sep 09, 2021 585.00 585.00 585.00 585.00 27 +1.00(+0.17%)
Sep 08, 2021 584.00 584.00 584.00 584.00 1 +0.00(+0.00%)
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.