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 31, 2022 592.10 592.10 590.20 590.51 53 -3.49(-0.59%)
May 27, 2022 600.00 600.00 594.00 594.00 100 +11.65(+2.00%)
May 26, 2022 589.00 591.17 582.35 582.35 57 -2.89(-0.49%)
May 13, 2022 585.24 0 +17.74(+3.13%)
May 09, 2022 567.50 0 -7.50(-1.30%)
May 02, 2022 575.00 0 -10.20(-1.74%)
Apr 29, 2022 585.20 585.20 585.20 585.20 100 +13.20(+2.31%)
Apr 27, 2022 572.00 0 -28.00(-4.67%)
Apr 11, 2022 600.00 36 +10.00(+1.69%)
Apr 07, 2022 590.00 0 +13.98(+2.43%)
Apr 05, 2022 576.02 0 +10.02(+1.77%)
Apr 04, 2022 564.25 566.00 564.25 566.00 652 +0.20(+0.04%)
Apr 01, 2022 565.80 565.80 565.80 565.80 100 -39.20(-6.48%)
Mar 31, 2022 604.91 605.00 604.91 605.00 48 -14.99(-2.42%)
Mar 29, 2022 619.99 0 +25.74(+4.33%)
Mar 22, 2022 594.25 0 -5.65(-0.94%)
Mar 21, 2022 599.90 599.90 599.90 599.90 6 +12.45(+2.12%)
Mar 18, 2022 587.45 587.45 587.45 587.45 100 +6.45(+1.11%)
Mar 17, 2022 581.00 581.00 581.00 581.00 1 +0.00(+0.00%)
Mar 16, 2022 581.00 581.00 581.00 581.00 10 +0.00(+0.00%)
Mar 14, 2022 581.00 0 -14.71(-2.47%)
Mar 10, 2022 595.71 0 +2.71(+0.46%)
Mar 09, 2022 590.60 593.00 590.60 593.00 2 -26.80(-4.32%)
Mar 03, 2022 619.80 0 +17.30(+2.87%)
Mar 02, 2022 601.35 603.88 601.35 602.50 20 -3.37(-0.56%)
Mar 01, 2022 607.50 607.50 604.30 605.87 139 +14.88(+2.52%)
Feb 24, 2022 590.99 0 +10.99(+1.89%)
Feb 22, 2022 580.00 0 -0.41(-0.07%)
Feb 18, 2022 580.41 0 +2.96(+0.51%)
Feb 16, 2022 577.45 0 -14.55(-2.46%)
Feb 15, 2022 592.00 592.00 592.00 592.00 58 +16.55(+2.88%)
Feb 14, 2022 575.45 575.45 575.45 575.45 10 -28.85(-4.77%)
Feb 08, 2022 604.30 0 +25.09(+4.33%)
Feb 07, 2022 583.45 583.45 579.21 579.21 2 +0.71(+0.12%)
Feb 04, 2022 578.50 578.50 578.50 578.50 100 +23.15(+4.17%)
Feb 02, 2022 560.79 560.79 555.35 555.35 42 -15.02(-2.63%)
Feb 01, 2022 570.37 570.37 570.37 570.37 1,419 +2.37(+0.42%)
Jan 31, 2022 568.00 568.00 568.00 568.00 32 -10.80(-1.87%)
Jan 27, 2022 578.80 0 +7.85(+1.37%)
Jan 26, 2022 573.05 573.05 570.95 570.95 11 -0.05(-0.01%)
Jan 25, 2022 571.00 571.00 571.00 571.00 69 +1.50(+0.26%)
Jan 20, 2022 569.50 0 +4.66(+0.83%)
Jan 18, 2022 564.84 0 +6.64(+1.19%)
Jan 12, 2022 558.20 0 -3.80(-0.68%)
Jan 11, 2022 566.70 566.70 562.00 562.00 130 +3.45(+0.62%)
Jan 06, 2022 558.55 558.55 558.55 0 -2.62(-0.47%)
Jan 05, 2022 562.00 562.00 561.17 561.17 30 +0.02(+0.00%)
Jan 04, 2022 561.15 561.15 561.15 561.15 2 -1.85(-0.33%)
Jan 03, 2022 565.00 565.00 563.00 563.00 251 +1.03(+0.18%)
Dec 29, 2021 561.97 561.97 561.97 0 -9.25(-1.62%)
Dec 28, 2021 565.00 571.22 565.00 571.22 82 +15.97(+2.88%)
Dec 23, 2021 555.25 555.25 555.25 0 -1.95(-0.35%)
Dec 22, 2021 557.20 557.20 556.99 557.20 50 -2.63(-0.47%)
Dec 21, 2021 559.83 559.83 559.83 559.83 4 -5.17(-0.92%)
Dec 17, 2021 565.00 565.00 565.00 0 +16.25(+2.96%)
Dec 14, 2021 548.75 548.75 548.75 0 -3.25(-0.59%)
Dec 13, 2021 554.98 554.98 552.00 552.00 89 +0.52(+0.09%)
Dec 10, 2021 551.48 551.48 551.48 551.48 307 +0.48(+0.09%)
Dec 08, 2021 551.00 551.00 551.00 0 +0.00(+0.00%)
Dec 07, 2021 551.00 551.00 551.00 551.00 10 -1.50(-0.27%)
Dec 06, 2021 552.50 554.00 552.50 552.50 11 -4.50(-0.81%)
Dec 01, 2021 557.00 557.00 557.00 0 +2.00(+0.36%)
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%)
Sep 07, 2021 584.00 584.00 584.00 584.00 21 -5.90(-1.00%)
Aug 31, 2021 589.90 589.90 589.90 14 +16.00(+2.79%)
Aug 30, 2021 601.45 601.45 573.90 573.90 60 -12.35(-2.11%)
Aug 26, 2021 586.25 586.25 586.25 0 -2.75(-0.47%)
Aug 25, 2021 589.00 589.00 589.00 589.00 13 -7.00(-1.17%)
Aug 19, 2021 596.00 596.00 596.00 0 -3.00(-0.50%)
Aug 18, 2021 599.00 599.00 599.00 599.00 12 +19.70(+3.40%)
Aug 13, 2021 579.30 579.30 579.30 0 -17.70(-2.96%)
Aug 12, 2021 597.00 597.00 597.00 597.00 8 +2.00(+0.34%)
Aug 10, 2021 595.00 595.00 595.00 0 -26.95(-4.33%)
Aug 04, 2021 621.95 621.95 621.95 0 +11.75(+1.93%)
Jul 28, 2021 610.20 610.20 610.20 0 +24.20(+4.13%)
Jul 27, 2021 586.00 586.00 586.00 586.00 14 -20.35(-3.36%)
Jul 26, 2021 602.28 606.35 602.28 606.35 17 +16.15(+2.74%)
Jul 23, 2021 591.00 591.00 590.20 590.20 100 -1.25(-0.21%)
Jul 16, 2021 591.45 591.45 591.45 0 +5.44(+0.93%)
Jul 15, 2021 586.01 586.01 586.01 586.01 14 +1.12(+0.19%)
Jul 14, 2021 584.90 584.90 584.90 584.90 2 -7.10(-1.20%)
Jul 13, 2021 592.00 592.00 592.00 592.00 16 +24.30(+4.28%)
Jul 08, 2021 567.70 567.70 567.70 0 -1.30(-0.23%)
Jul 02, 2021 569.00 569.00 569.00 0 -6.00(-1.04%)
Jun 29, 2021 575.00 575.00 575.00 9 -1.00(-0.17%)
Jun 28, 2021 576.00 576.00 576.00 576.00 10 +0.88(+0.15%)
Jun 25, 2021 575.12 575.12 575.12 575.12 100 -6.18(-1.06%)
Jun 23, 2021 581.30 581.30 581.30 0 -8.77(-1.49%)
Jun 22, 2021 590.07 590.07 590.07 590.07 3 +10.07(+1.74%)
Jun 17, 2021 580.00 580.00 580.00 0 -8.05(-1.37%)
Jun 16, 2021 590.00 590.00 588.05 588.05 48 +5.05(+0.87%)
Jun 11, 2021 583.00 583.00 583.00 0 +0.00(+0.00%)
Jun 09, 2021 583.00 583.00 583.00 0 -10.55(-1.78%)
Jun 08, 2021 578.15 593.55 578.15 593.55 3 +14.59(+2.52%)
Jun 07, 2021 578.96 578.96 578.96 578.96 39 +5.88(+1.03%)
Jun 04, 2021 573.08 573.08 573.08 573.08 100 +6.08(+1.07%)
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.