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

Swisscom Ag (OP: SWZCF )

529.15 -15.56 (-2.86%)
Streaming Delayed Price Updated: 2:56 PM EDT, May 23, 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 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%)
Nov 01, 2023 613.15 613.15 605.00 605.00 62 +6.46(+1.08%)
Oct 31, 2023 598.54 598.54 598.54 598.54 10 +2.29(+0.38%)
Oct 30, 2023 596.25 596.25 596.25 596.25 120 +1.25(+0.21%)
Oct 26, 2023 595.00 59 +0.22(+0.04%)
Oct 25, 2023 594.78 594.78 594.78 594.78 37 -4.16(-0.69%)
Oct 24, 2023 598.93 598.93 598.93 598.93 25 +0.93(+0.16%)
Oct 23, 2023 598.00 598.00 598.00 598.00 4 -2.50(-0.42%)
Oct 19, 2023 600.50 0 -2.25(-0.37%)
Oct 17, 2023 602.75 0 -4.44(-0.73%)
Oct 11, 2023 607.19 180 +16.94(+2.87%)
Oct 06, 2023 590.25 0 +2.50(+0.43%)
Oct 05, 2023 587.75 587.75 584.00 587.75 17 +2.75(+0.47%)
Oct 04, 2023 585.00 585.00 585.00 585.00 5 -7.16(-1.21%)
Sep 25, 2023 592.16 0 -10.60(-1.76%)
Sep 22, 2023 611.40 611.40 602.76 602.76 2,815 -6.99(-1.15%)
Sep 19, 2023 609.75 170 +8.09(+1.34%)
Aug 28, 2023 601.66 7 -6.84(-1.12%)
Aug 14, 2023 608.50 0 -37.99(-5.88%)
Jul 26, 2023 646.49 0 +3.82(+0.59%)
Jul 14, 2023 642.67 0 +2.67(+0.42%)
Jul 13, 2023 640.00 640.00 640.00 640.00 8 +25.30(+4.12%)
Jul 10, 2023 614.70 0 -5.30(-0.85%)
Jul 06, 2023 620.00 0 +1.00(+0.16%)
Jun 29, 2023 619.00 0 -5.52(-0.88%)
Jun 26, 2023 624.52 139 -3.61(-0.57%)
Jun 16, 2023 628.12 0 +6.92(+1.11%)
Jun 15, 2023 621.20 621.20 621.20 621.20 1 +16.60(+2.75%)
Jun 13, 2023 604.60 0 -11.65(-1.89%)
Jun 09, 2023 616.25 32 +6.18(+1.01%)
Jun 08, 2023 610.07 610.07 610.07 610.07 30 -15.91(-2.54%)
Jun 05, 2023 625.98 0 -0.87(-0.14%)
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.