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

Swisscom Ag (OP: SWZCF )

554.00 UNCHANGED
Streaming Delayed Price Updated: 11:01 AM EDT, Jun 12, 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 (%)
May 27, 2021 568.84 568.84 568.84 0 -1.16(-0.20%)
May 26, 2021 570.00 570.00 570.00 570.00 2 -7.34(-1.27%)
May 25, 2021 572.00 577.34 572.00 577.34 22 +7.42(+1.30%)
May 24, 2021 569.91 569.91 569.91 569.91 1 +18.62(+3.38%)
May 18, 2021 551.30 551.30 551.30 0 -9.70(-1.73%)
May 17, 2021 562.00 562.00 550.52 561.00 147 -9.90(-1.73%)
May 14, 2021 552.00 570.90 552.00 570.90 100 +18.65(+3.38%)
May 13, 2021 552.25 552.25 552.25 552.25 1 +2.92(+0.53%)
May 12, 2021 549.33 549.33 549.33 549.33 1 +26.76(+5.12%)
May 11, 2021 550.00 550.00 522.56 522.56 12 -20.51(-3.78%)
May 10, 2021 551.00 551.00 543.07 543.07 74 -2.63(-0.48%)
May 06, 2021 545.70 545.70 545.70 0 +4.04(+0.75%)
Apr 30, 2021 541.66 541.66 541.66 0 +15.86(+3.02%)
Apr 26, 2021 525.80 525.80 525.80 0 +4.12(+0.79%)
Apr 23, 2021 520.00 521.68 520.00 521.68 100 +6.68(+1.30%)
Apr 22, 2021 517.00 517.00 515.00 515.00 9 -5.00(-0.96%)
Apr 20, 2021 520.00 520.00 520.00 0 -7.85(-1.49%)
Apr 19, 2021 527.85 527.85 527.85 527.85 20 +8.77(+1.69%)
Apr 16, 2021 519.08 519.08 519.08 519.08 100 -1.92(-0.37%)
Apr 15, 2021 521.00 521.00 521.00 521.00 2 +2.17(+0.42%)
Apr 14, 2021 515.00 518.83 515.00 518.83 16 +3.83(+0.74%)
Apr 13, 2021 513.00 515.00 513.00 515.00 18 -8.50(-1.62%)
Apr 12, 2021 523.50 523.50 523.50 523.50 106 +2.70(+0.52%)
Apr 09, 2021 520.80 520.80 520.80 520.80 100 -5.20(-0.99%)
Apr 08, 2021 526.00 526.00 526.00 526.00 15 +5.00(+0.96%)
Apr 07, 2021 521.00 521.00 521.00 113 +0.00(+0.00%)
Apr 06, 2021 520.41 521.00 520.41 521.00 100 -28.91(-5.26%)
Apr 05, 2021 548.48 549.91 548.48 549.91 2 -1.54(-0.28%)
Apr 01, 2021 547.40 551.45 537.20 551.45 100 +11.45(+2.12%)
Mar 31, 2021 540.00 540.00 540.00 50 +0.00(+0.00%)
Mar 29, 2021 540.00 540.00 540.00 0 -0.01(-0.00%)
Mar 26, 2021 537.05 540.01 537.05 540.01 200 +3.01(+0.56%)
Mar 25, 2021 537.00 537.00 537.00 537.00 59 +1.50(+0.28%)
Mar 24, 2021 535.50 535.50 535.50 535.50 22 -0.29(-0.06%)
Mar 23, 2021 537.86 537.86 535.79 535.79 2 +18.79(+3.64%)
Mar 19, 2021 517.00 517.00 517.00 0 -2.00(-0.39%)
Mar 15, 2021 519.00 519.00 519.00 0 +2.27(+0.44%)
Mar 11, 2021 516.73 516.73 516.73 0 -4.07(-0.78%)
Mar 10, 2021 514.58 520.80 506.00 520.80 130 +10.80(+2.12%)
Mar 09, 2021 508.47 510.00 508.47 510.00 44 +0.00(+0.00%)
Mar 08, 2021 510.00 510.00 510.00 510.00 11 +6.50(+1.29%)
Mar 05, 2021 503.00 503.50 503.00 503.50 100 -2.64(-0.52%)
Mar 03, 2021 506.14 506.14 506.14 0 -2.86(-0.56%)
Mar 02, 2021 508.00 509.00 508.00 509.00 2 -10.75(-2.07%)
Mar 01, 2021 503.00 519.75 503.00 519.75 63 +1.75(+0.34%)
Feb 25, 2021 518.00 518.00 518.00 0 -10.24(-1.94%)
Feb 24, 2021 512.60 528.24 512.60 528.24 110 +8.24(+1.58%)
Feb 23, 2021 520.00 520.00 520.00 520.00 1 -3.50(-0.67%)
Feb 22, 2021 525.63 525.63 523.50 523.50 9 +0.50(+0.10%)
Feb 19, 2021 523.00 523.00 523.00 523.00 100 -5.80(-1.10%)
Feb 18, 2021 529.00 529.00 528.80 528.80 210 +6.30(+1.21%)
Feb 17, 2021 522.65 523.00 522.50 522.50 108 +0.50(+0.10%)
Feb 12, 2021 522.00 522.00 522.00 0 -15.35(-2.86%)
Feb 11, 2021 527.00 537.35 527.00 537.35 242 +8.35(+1.58%)
Feb 10, 2021 528.15 532.25 528.15 529.00 305 +5.06(+0.97%)
Feb 09, 2021 525.55 525.55 523.94 523.94 54 +9.53(+1.85%)
Feb 08, 2021 529.64 529.64 514.41 514.41 17 -15.24(-2.88%)
Feb 05, 2021 530.71 530.71 529.65 529.65 100 -9.86(-1.83%)
Feb 04, 2021 538.68 539.55 538.68 539.51 187 -1.59(-0.29%)
Feb 03, 2021 542.10 543.35 541.10 541.10 19 -0.90(-0.17%)
Feb 01, 2021 542.00 542.00 542.00 0 +5.00(+0.93%)
Jan 29, 2021 566.60 566.60 537.00 537.00 100 -17.00(-3.07%)
Jan 28, 2021 554.00 554.00 554.00 554.00 11 -10.30(-1.83%)
Jan 27, 2021 564.30 564.30 564.30 564.30 5 +17.30(+3.16%)
Jan 26, 2021 547.00 547.00 547.00 547.00 25 +14.85(+2.79%)
Jan 22, 2021 532.15 532.15 532.15 0 -0.85(-0.16%)
Jan 20, 2021 533.00 533.00 533.00 533.00 23 +0.50(+0.09%)
Jan 19, 2021 540.26 540.26 532.50 532.50 115 -9.50(-1.75%)
Jan 15, 2021 542.00 542.00 542.00 542.00 100 +7.70(+1.44%)
Jan 14, 2021 534.30 534.30 534.30 534.30 20 -4.30(-0.80%)
Jan 13, 2021 539.00 539.00 538.60 538.60 75 +2.65(+0.49%)
Jan 12, 2021 534.00 535.95 531.95 535.95 131 -4.05(-0.75%)
Jan 08, 2021 540.00 540.00 540.00 0 -1.34(-0.25%)
Jan 07, 2021 541.34 541.34 541.34 541.34 55 -9.66(-1.75%)
Jan 06, 2021 547.20 551.00 547.20 551.00 8 +5.00(+0.92%)
Jan 04, 2021 546.00 546.00 546.00 0 +4.00(+0.74%)
Dec 31, 2020 542.00 542.00 542.00 0 +1.00(+0.18%)
Dec 29, 2020 541.00 541.00 541.00 0 +12.00(+2.27%)
Dec 23, 2020 529.00 529.00 529.00 0 -5.46(-1.02%)
Dec 18, 2020 534.46 534.46 534.46 0 +3.35(+0.63%)
Dec 17, 2020 534.00 534.00 531.11 531.11 105 -2.72(-0.51%)
Dec 16, 2020 534.40 534.40 533.83 175 -0.57(-0.11%)
Dec 15, 2020 534.00 534.40 533.60 534.40 19 -3.85(-0.72%)
Dec 14, 2020 539.00 539.00 535.69 538.25 76 +4.27(+0.80%)
Dec 03, 2020 533.98 533.98 533.98 0 -1.51(-0.28%)
Dec 02, 2020 535.00 535.49 535.00 535.49 163 +8.34(+1.58%)
Dec 01, 2020 527.15 527.15 527.15 527.15 2 -3.36(-0.63%)
Nov 30, 2020 530.51 530.51 530.51 530.51 21 -0.54(-0.10%)
Nov 25, 2020 531.05 531.05 531.05 0 +11.05(+2.12%)
Nov 23, 2020 520.00 520.00 520.00 0 -11.00(-2.07%)
Nov 16, 2020 531.00 531.00 531.00 0 +8.50(+1.63%)
Nov 13, 2020 522.50 522.50 522.50 522.50 100 -5.15(-0.98%)
Nov 12, 2020 527.65 527.65 527.65 527.65 3 +4.15(+0.79%)
Nov 09, 2020 523.50 523.50 523.50 0 -4.50(-0.85%)
Nov 06, 2020 528.00 528.00 528.00 528.00 100 +0.00(+0.00%)
Nov 05, 2020 528.00 528.00 528.00 528.00 18 +11.00(+2.13%)
Nov 03, 2020 517.00 517.00 517.00 0 +5.00(+0.98%)
Nov 02, 2020 510.00 512.00 510.00 512.00 10 -9.15(-1.76%)
Oct 26, 2020 521.15 521.15 521.15 0 -0.35(-0.07%)
Oct 23, 2020 521.50 521.50 521.50 521.50 100 -5.50(-1.04%)
Oct 20, 2020 527.00 527.00 527.00 0 -6.52(-1.22%)
Oct 19, 2020 533.52 533.52 533.52 533.52 96 -10.53(-1.94%)
Oct 12, 2020 544.05 544.05 544.05 0 +10.62(+1.99%)
Oct 07, 2020 533.43 533.43 533.43 0 -4.42(-0.82%)
Oct 06, 2020 537.85 537.85 537.85 537.85 270 -0.15(-0.03%)
Oct 02, 2020 538.00 538.00 538.00 0 +4.00(+0.75%)
Sep 30, 2020 534.00 534.00 534.00 0 -3.00(-0.56%)
Sep 29, 2020 537.00 537.00 537.00 537.00 8 +0.00(+0.00%)
Sep 24, 2020 537.00 537.00 537.00 0 -8.00(-1.47%)
Sep 23, 2020 545.00 545.00 545.00 545.00 550 -0.15(-0.03%)
Sep 22, 2020 550.50 550.50 545.15 545.15 49 -7.85(-1.42%)
Sep 16, 2020 553.00 553.00 553.00 0 +4.90(+0.89%)
Sep 14, 2020 548.10 548.10 548.10 0 -6.60(-1.19%)
Sep 09, 2020 554.70 554.70 554.70 0 +10.85(+2.00%)
Sep 08, 2020 545.17 545.85 543.85 543.85 26 -6.70(-1.22%)
Sep 04, 2020 549.52 550.55 549.52 550.55 2,000 -6.45(-1.16%)
Sep 03, 2020 557.00 557.00 557.00 557.00 11 +6.05(+1.10%)
Sep 01, 2020 550.95 550.95 550.95 0 -4.70(-0.85%)
Aug 31, 2020 557.10 557.10 555.65 555.65 22 -7.60(-1.35%)
Aug 27, 2020 563.25 563.25 563.25 0 -2.30(-0.41%)
Aug 21, 2020 565.55 565.55 565.55 0 -10.45(-1.81%)
Aug 19, 2020 576.00 576.00 576.00 0 +7.95(+1.40%)
Aug 18, 2020 568.05 568.05 568.05 568.05 6 +4.50(+0.80%)
Aug 17, 2020 563.55 563.55 563.55 563.55 3 +9.45(+1.71%)
Aug 14, 2020 558.00 558.00 554.10 554.10 100 -1.90(-0.34%)
Aug 13, 2020 560.35 560.35 556.00 556.00 50 +23.28(+4.37%)
Aug 11, 2020 532.72 532.72 532.72 0 +1.72(+0.32%)
Aug 10, 2020 531.00 531.00 531.00 531.00 200 +3.00(+0.57%)
Aug 07, 2020 528.00 528.00 528.00 528.00 100 -11.70(-2.17%)
Aug 05, 2020 539.70 539.70 539.70 0 -0.13(-0.02%)
Aug 04, 2020 539.83 539.83 539.83 539.83 20,963 +18.83(+3.61%)
Jul 31, 2020 521.00 521.00 521.00 0 -12.45(-2.33%)
Jul 27, 2020 533.45 533.45 533.45 0 -2.25(-0.42%)
Jul 22, 2020 535.70 535.70 535.70 0 -1.14(-0.21%)
Jul 21, 2020 532.86 536.84 532.86 536.84 6 +1.79(+0.33%)
Jul 17, 2020 535.05 535.05 535.05 0 +4.65(+0.88%)
Jul 16, 2020 530.75 530.75 530.40 530.40 89 +6.70(+1.28%)
Jul 15, 2020 523.70 523.70 523.70 523.70 62 -4.35(-0.82%)
Jul 14, 2020 528.05 528.05 528.05 528.05 36 +4.15(+0.79%)
Jul 13, 2020 523.90 523.90 523.90 523.90 50 +0.84(+0.16%)
Jul 10, 2020 521.20 521.20 523.06 16 +1.86(+0.36%)
Jul 08, 2020 521.20 521.20 521.20 0 +4.10(+0.79%)
Jun 29, 2020 517.10 517.10 517.10 0 -6.21(-1.19%)
Jun 23, 2020 523.31 523.31 523.31 0 +7.22(+1.40%)
Jun 16, 2020 516.09 516.09 516.09 0 +2.78(+0.54%)
Jun 15, 2020 513.32 513.32 513.32 513.32 97 -5.08(-0.98%)
Jun 11, 2020 518.40 518.40 518.40 0 -11.48(-2.17%)
Jun 09, 2020 529.88 529.88 529.88 0 +6.50(+1.24%)
Jun 08, 2020 523.38 523.38 523.38 523.38 101 +2.63(+0.51%)
Jun 05, 2020 520.75 520.75 520.75 520.75 100 -8.48(-1.60%)
Jun 04, 2020 529.23 529.23 529.23 529.23 44 +13.83(+2.68%)
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.