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 (%)
May 27, 2015 580.38 580.38 580.38 0 -9.98(-1.69%)
May 22, 2015 590.37 590.37 590.37 0 -6.63(-1.11%)
May 13, 2015 597.00 597.00 597.00 0 +11.00(+1.88%)
May 11, 2015 586.00 586.00 586.00 0 -11.30(-1.89%)
May 01, 2015 597.30 597.30 597.30 0 +0.30(+0.05%)
Apr 30, 2015 593.40 597.00 593.40 597.00 121 +22.40(+3.90%)
Apr 21, 2015 574.60 574.60 574.60 0 +0.95(+0.17%)
Apr 20, 2015 573.65 573.65 573.65 573.65 4 +8.90(+1.58%)
Apr 17, 2015 565.70 565.70 564.75 564.75 204 -6.56(-1.15%)
Apr 16, 2015 571.31 571.31 571.31 571.31 21 +2.16(+0.38%)
Apr 15, 2015 569.15 569.15 569.15 569.15 1 -25.22(-4.24%)
Apr 07, 2015 594.37 594.37 594.37 0 -2.78(-0.47%)
Apr 06, 2015 597.15 597.15 597.15 597.15 100 +17.00(+2.93%)
Mar 31, 2015 580.15 580.15 580.15 0 -23.78(-3.94%)
Mar 24, 2015 603.93 603.93 603.93 0 +33.62(+5.90%)
Mar 18, 2015 570.31 570.31 570.31 0 +15.31(+2.76%)
Mar 13, 2015 555.00 555.00 555.00 0 -15.00(-2.63%)
Mar 05, 2015 570.00 570.00 570.00 0 +7.15(+1.27%)
Feb 23, 2015 562.85 562.85 562.85 0 -13.97(-2.42%)
Feb 10, 2015 576.82 576.82 576.82 0 -13.01(-2.21%)
Feb 04, 2015 589.83 589.83 589.83 0 +3.33(+0.57%)
Feb 03, 2015 586.50 586.50 586.50 586.50 5 -6.90(-1.16%)
Jan 28, 2015 593.40 593.40 593.40 593.40 51 +1.40(+0.24%)
Jan 22, 2015 592.00 592.00 592.00 0 +95.00(+19.11%)
Jan 06, 2015 497.00 497.00 497.00 0 -11.36(-2.23%)
Jan 05, 2015 508.22 508.36 508.22 508.36 30 -18.87(-3.58%)
Jan 02, 2015 527.23 527.23 527.23 527.23 1 -0.12(-0.02%)
Dec 31, 2014 527.35 527.35 527.35 0 -60.40(-10.28%)
Dec 10, 2014 587.75 587.75 587.75 0 -3.30(-0.56%)
Dec 09, 2014 592.98 593.02 591.05 591.05 487 -15.02(-2.48%)
Nov 28, 2014 606.07 606.07 606.07 0 +23.77(+4.08%)
Nov 11, 2014 582.30 582.30 582.30 0 +4.00(+0.69%)
Nov 10, 2014 578.30 578.30 578.30 578.30 1 +0.90(+0.16%)
Nov 06, 2014 577.40 577.40 577.40 0 -16.00(-2.70%)
Nov 05, 2014 593.40 593.40 593.40 593.40 4 +58.40(+10.92%)
Oct 16, 2014 535.00 535.00 535.00 535.00 10 -41.02(-7.12%)
Oct 09, 2014 576.02 576.02 576.02 0 +19.97(+3.59%)
Oct 03, 2014 556.05 556.05 556.05 0 -11.77(-2.07%)
Oct 01, 2014 567.82 567.82 567.82 0 +8.81(+1.58%)
Sep 12, 2014 559.01 559.01 559.01 67 +7.48(+1.36%)
Aug 08, 2014 551.53 551.53 551.53 0 -7.36(-1.32%)
Jul 30, 2014 558.89 558.89 558.89 0 -11.53(-2.02%)
Jul 17, 2014 570.42 570.42 570.42 0 +5.83(+1.03%)
Jul 11, 2014 564.59 564.59 564.59 0 -11.66(-2.02%)
Jul 09, 2014 576.25 576.25 576.25 0 -3.33(-0.57%)
Jul 08, 2014 579.58 579.58 579.58 579.58 4 -0.67(-0.12%)
Jun 27, 2014 580.25 580.25 580.25 0 -1.57(-0.27%)
Jun 26, 2014 581.82 581.82 581.82 581.82 50 -9.80(-1.66%)
Jun 24, 2014 591.62 591.62 591.62 0 -0.53(-0.09%)
Jun 23, 2014 591.72 592.15 591.72 592.15 30 +2.80(+0.48%)
Jun 16, 2014 589.35 589.35 589.35 0 -0.65(-0.11%)
Jun 11, 2014 590.00 590.00 590.00 0 +1.05(+0.18%)
Jun 09, 2014 588.95 588.95 588.95 588.95 0 -3.30(-0.56%)
Jun 06, 2014 592.25 592.25 592.25 592.25 1 +2.25(+0.38%)
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.