Swiss - Delayed Quote CHF
Swisscom AG (SCMN.SW)
544.00
+4.00
+(0.74%)
At close: 5:31:16 PM GMT+2
Currency in CHF Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 539.00 | 544.00 | 534.00 | 544.00 | 544.00 | 75,422 |
| May 8, 2025 | 525.00 | 545.00 | 524.50 | 540.00 | 540.00 | 160,926 |
| May 7, 2025 | 551.00 | 553.00 | 545.50 | 545.50 | 545.50 | 126,013 |
| May 6, 2025 | 547.50 | 551.00 | 547.00 | 551.00 | 551.00 | 102,370 |
| May 5, 2025 | 549.00 | 551.50 | 545.50 | 545.50 | 545.50 | 60,175 |
| May 2, 2025 | 549.50 | 551.50 | 546.50 | 548.00 | 548.00 | 77,656 |
| Apr 30, 2025 | 547.00 | 551.00 | 547.00 | 550.00 | 550.00 | 108,101 |
| Apr 29, 2025 | 543.00 | 547.50 | 542.00 | 547.50 | 547.50 | 91,119 |
| Apr 28, 2025 | 542.00 | 542.50 | 538.00 | 542.50 | 542.50 | 115,268 |
| Apr 25, 2025 | 538.00 | 540.50 | 534.00 | 538.50 | 538.50 | 91,477 |
| Apr 24, 2025 | 536.50 | 540.50 | 536.50 | 538.50 | 538.50 | 64,251 |
| Apr 23, 2025 | 537.00 | 540.50 | 532.50 | 536.50 | 536.50 | 101,276 |
| Apr 22, 2025 | 535.50 | 539.00 | 534.50 | 537.50 | 537.50 | 76,067 |
| Apr 17, 2025 | 529.50 | 536.00 | 526.50 | 536.00 | 536.00 | 119,555 |
| Apr 16, 2025 | 529.50 | 531.50 | 525.50 | 531.50 | 531.50 | 104,426 |
| Apr 15, 2025 | 523.00 | 528.00 | 520.50 | 527.50 | 527.50 | 81,913 |
| Apr 14, 2025 | 516.50 | 524.00 | 516.00 | 522.00 | 522.00 | 111,378 |
| Apr 11, 2025 | 514.00 | 517.50 | 508.00 | 515.50 | 515.50 | 144,820 |
| Apr 10, 2025 | 496.00 | 513.50 | 491.00 | 510.00 | 510.00 | 235,056 |
| Apr 9, 2025 | 502.00 | 508.50 | 496.60 | 506.50 | 506.50 | 204,479 |
| Apr 8, 2025 | 503.50 | 510.00 | 496.60 | 506.50 | 506.50 | 196,171 |
| Apr 7, 2025 | 501.00 | 513.50 | 492.20 | 502.00 | 502.00 | 370,115 |
| Apr 4, 2025 | 530.00 | 539.00 | 516.50 | 518.00 | 518.00 | 321,329 |
| Apr 3, 2025 | 513.50 | 532.50 | 513.50 | 532.50 | 532.50 | 287,633 |
| Apr 2, 2025 | 510.50 | 514.50 | 510.50 | 513.50 | 513.50 | 130,829 |
| Apr 1, 2025 | 510.50 | 514.50 | 510.50 | 512.50 | 512.50 | 100,524 |
| Mar 31, 2025 | 513.00 | 516.50 | 508.50 | 509.50 | 509.50 | 138,349 |
| Mar 28, 2025 | 22 Dividend | |||||
| Mar 28, 2025 | 512.50 | 519.00 | 511.00 | 513.00 | 513.00 | 138,079 |
| Mar 27, 2025 | 533.50 | 536.00 | 532.00 | 534.00 | 512.00 | 146,225 |
| Mar 26, 2025 | 530.00 | 534.00 | 528.00 | 533.50 | 511.52 | 96,487 |
| Mar 25, 2025 | 528.00 | 533.00 | 528.00 | 529.50 | 507.69 | 114,437 |
| Mar 24, 2025 | 530.50 | 530.50 | 526.00 | 526.50 | 504.81 | 117,614 |
| Mar 21, 2025 | 522.00 | 529.50 | 521.50 | 529.50 | 507.69 | 188,605 |
| Mar 20, 2025 | 522.50 | 526.00 | 522.50 | 522.50 | 500.97 | 130,971 |
| Mar 19, 2025 | 529.50 | 530.50 | 522.00 | 522.00 | 500.49 | 98,823 |
| Mar 18, 2025 | 532.00 | 534.00 | 529.00 | 529.50 | 507.69 | 107,648 |
| Mar 17, 2025 | 528.00 | 533.50 | 527.50 | 532.00 | 510.08 | 88,776 |
| Mar 14, 2025 | 531.50 | 531.50 | 526.50 | 529.50 | 507.69 | 132,496 |
| Mar 13, 2025 | 531.50 | 533.50 | 528.00 | 531.50 | 509.60 | 96,564 |
| Mar 12, 2025 | 530.50 | 535.50 | 529.00 | 530.00 | 508.16 | 158,894 |
| Mar 11, 2025 | 529.00 | 539.00 | 529.00 | 531.00 | 509.12 | 209,337 |
| Mar 10, 2025 | 521.00 | 530.50 | 518.50 | 530.00 | 508.16 | 164,714 |
| Mar 7, 2025 | 514.50 | 519.50 | 512.50 | 519.50 | 498.10 | 109,181 |
| Mar 6, 2025 | 510.50 | 513.50 | 505.00 | 511.50 | 490.43 | 121,932 |
| Mar 5, 2025 | 511.50 | 513.00 | 507.50 | 510.50 | 489.47 | 148,560 |
| Mar 4, 2025 | 513.50 | 517.00 | 513.00 | 513.50 | 492.34 | 124,574 |
| Mar 3, 2025 | 513.50 | 515.50 | 509.00 | 513.50 | 492.34 | 82,890 |
| Feb 28, 2025 | 509.00 | 515.50 | 509.00 | 513.50 | 492.34 | 176,710 |
| Feb 27, 2025 | 506.00 | 510.50 | 506.00 | 510.00 | 488.99 | 92,712 |
| Feb 26, 2025 | 504.00 | 509.00 | 504.00 | 507.00 | 486.11 | 119,347 |
| Feb 25, 2025 | 502.00 | 508.50 | 502.00 | 506.00 | 485.15 | 120,855 |
| Feb 24, 2025 | 501.00 | 505.50 | 500.50 | 503.50 | 482.76 | 119,497 |
| Feb 21, 2025 | 496.20 | 500.50 | 496.00 | 499.60 | 479.02 | 125,833 |
| Feb 20, 2025 | 498.80 | 498.80 | 494.40 | 495.40 | 474.99 | 114,646 |
| Feb 19, 2025 | 499.60 | 501.50 | 496.00 | 496.00 | 475.57 | 163,317 |
| Feb 18, 2025 | 497.60 | 500.50 | 494.20 | 499.00 | 478.44 | 153,396 |
| Feb 17, 2025 | 499.20 | 500.50 | 495.40 | 495.80 | 475.37 | 150,496 |
| Feb 14, 2025 | 510.00 | 510.00 | 499.20 | 499.80 | 479.21 | 258,303 |
| Feb 13, 2025 | 516.00 | 516.50 | 499.20 | 510.00 | 488.99 | 284,247 |
| Feb 12, 2025 | 528.50 | 529.00 | 525.00 | 526.00 | 504.33 | 94,165 |
| Feb 11, 2025 | 526.00 | 528.50 | 523.00 | 527.50 | 505.77 | 77,334 |
| Feb 10, 2025 | 528.00 | 529.00 | 525.50 | 526.00 | 504.33 | 75,744 |
| Feb 7, 2025 | 515.00 | 532.00 | 515.00 | 527.00 | 505.29 | 191,271 |
| Feb 6, 2025 | 509.50 | 517.00 | 507.50 | 515.00 | 493.78 | 97,986 |
| Feb 5, 2025 | 506.00 | 509.00 | 504.50 | 509.00 | 488.03 | 96,895 |
| Feb 4, 2025 | 510.00 | 510.00 | 503.50 | 506.00 | 485.15 | 116,479 |
| Feb 3, 2025 | 513.00 | 516.00 | 508.50 | 510.00 | 488.99 | 103,807 |
| Jan 31, 2025 | 515.50 | 516.00 | 513.50 | 513.50 | 492.34 | 128,780 |
| Jan 30, 2025 | 517.00 | 517.50 | 514.00 | 515.50 | 494.26 | 82,454 |
| Jan 29, 2025 | 516.50 | 519.50 | 512.00 | 519.00 | 497.62 | 87,753 |
| Jan 28, 2025 | 514.50 | 521.50 | 514.50 | 517.00 | 495.70 | 112,981 |
| Jan 27, 2025 | 507.00 | 514.00 | 507.00 | 513.00 | 491.87 | 101,927 |
| Jan 24, 2025 | 507.50 | 508.00 | 504.50 | 506.00 | 485.15 | 114,740 |
| Jan 23, 2025 | 507.50 | 509.00 | 504.50 | 507.50 | 486.59 | 98,376 |
| Jan 22, 2025 | 515.00 | 515.00 | 506.00 | 506.50 | 485.63 | 123,737 |
| Jan 21, 2025 | 513.00 | 516.00 | 512.00 | 515.00 | 493.78 | 68,214 |
| Jan 20, 2025 | 510.50 | 514.50 | 510.50 | 512.50 | 491.39 | 68,653 |
| Jan 17, 2025 | 512.00 | 516.00 | 510.50 | 512.50 | 491.39 | 114,988 |
| Jan 16, 2025 | 510.00 | 513.00 | 507.00 | 512.00 | 490.91 | 80,991 |
| Jan 15, 2025 | 510.00 | 513.00 | 509.00 | 509.00 | 488.03 | 86,980 |
| Jan 14, 2025 | 509.50 | 511.00 | 507.00 | 507.50 | 486.59 | 69,987 |
| Jan 13, 2025 | 506.50 | 510.50 | 505.00 | 507.50 | 486.59 | 88,660 |
| Jan 10, 2025 | 509.00 | 510.00 | 505.00 | 506.50 | 485.63 | 68,922 |
| Jan 9, 2025 | 507.00 | 511.50 | 507.00 | 510.50 | 489.47 | 77,767 |
| Jan 8, 2025 | 508.00 | 512.00 | 504.00 | 508.00 | 487.07 | 84,557 |
| Jan 7, 2025 | 503.00 | 509.50 | 500.00 | 508.50 | 487.55 | 80,273 |
| Jan 6, 2025 | 505.00 | 507.00 | 501.50 | 504.00 | 483.24 | 63,983 |
| Jan 3, 2025 | 506.00 | 508.50 | 502.50 | 504.50 | 483.72 | 103,262 |
| Dec 30, 2024 | 504.00 | 505.50 | 502.50 | 504.50 | 483.72 | 56,331 |
| Dec 27, 2024 | 502.50 | 503.00 | 498.80 | 503.00 | 482.28 | 80,574 |
| Dec 23, 2024 | 501.00 | 502.00 | 498.00 | 501.00 | 480.36 | 60,386 |
| Dec 20, 2024 | 498.00 | 499.20 | 494.60 | 498.40 | 477.87 | 181,955 |
| Dec 19, 2024 | 501.00 | 501.50 | 497.40 | 501.50 | 480.84 | 129,642 |
| Dec 18, 2024 | 505.50 | 505.50 | 501.00 | 503.00 | 482.28 | 81,977 |
| Dec 17, 2024 | 502.50 | 508.00 | 502.50 | 507.00 | 486.11 | 92,567 |
| Dec 16, 2024 | 507.00 | 507.00 | 503.00 | 505.50 | 484.67 | 85,902 |
| Dec 13, 2024 | 504.50 | 506.50 | 503.00 | 505.50 | 484.67 | 76,945 |
| Dec 12, 2024 | 501.50 | 506.00 | 501.00 | 504.50 | 483.72 | 78,611 |
| Dec 11, 2024 | 505.00 | 506.00 | 501.00 | 503.50 | 482.76 | 103,848 |
| Dec 10, 2024 | 510.00 | 511.00 | 502.50 | 504.00 | 483.24 | 90,721 |
| Dec 9, 2024 | 512.00 | 512.00 | 506.50 | 508.00 | 487.07 | 93,183 |
| Dec 6, 2024 | 507.50 | 515.00 | 507.50 | 510.50 | 489.47 | 56,840 |
| Dec 5, 2024 | 508.00 | 510.50 | 506.00 | 510.50 | 489.47 | 96,362 |
| Dec 4, 2024 | 507.50 | 508.00 | 505.00 | 506.50 | 485.63 | 71,626 |
| Dec 3, 2024 | 505.50 | 508.50 | 505.50 | 508.50 | 487.55 | 62,519 |
| Dec 2, 2024 | 507.50 | 510.50 | 505.50 | 507.00 | 486.11 | 55,449 |
| Nov 29, 2024 | 509.00 | 509.50 | 506.50 | 508.50 | 487.55 | 55,458 |
| Nov 28, 2024 | 508.00 | 510.50 | 507.50 | 510.00 | 488.99 | 36,862 |
| Nov 27, 2024 | 505.50 | 507.00 | 502.00 | 506.50 | 485.63 | 64,897 |
| Nov 26, 2024 | 507.00 | 508.50 | 502.50 | 504.00 | 483.24 | 91,405 |
| Nov 25, 2024 | 510.00 | 510.00 | 506.00 | 509.00 | 488.03 | 135,760 |
| Nov 22, 2024 | 507.00 | 510.00 | 505.00 | 509.50 | 488.51 | 85,540 |
| Nov 21, 2024 | 508.50 | 509.00 | 503.50 | 505.50 | 484.67 | 55,181 |
| Nov 20, 2024 | 510.00 | 512.50 | 507.50 | 508.00 | 487.07 | 51,307 |
| Nov 19, 2024 | 511.00 | 514.00 | 506.00 | 508.50 | 487.55 | 87,671 |
| Nov 18, 2024 | 513.00 | 514.50 | 511.50 | 512.50 | 491.39 | 59,725 |
| Nov 15, 2024 | 513.00 | 517.50 | 512.50 | 512.50 | 491.39 | 91,941 |
| Nov 14, 2024 | 516.50 | 517.00 | 512.00 | 516.50 | 495.22 | 63,308 |
| Nov 13, 2024 | 514.00 | 516.50 | 511.50 | 513.50 | 492.34 | 59,065 |
| Nov 12, 2024 | 519.00 | 519.00 | 512.50 | 513.00 | 491.87 | 103,466 |
| Nov 11, 2024 | 518.00 | 523.00 | 517.00 | 521.50 | 500.01 | 86,843 |
| Nov 8, 2024 | 523.50 | 524.50 | 516.50 | 519.00 | 497.62 | 133,176 |
| Nov 7, 2024 | 527.00 | 528.00 | 522.00 | 523.50 | 501.93 | 62,857 |
| Nov 6, 2024 | 534.50 | 535.50 | 522.00 | 524.00 | 502.41 | 105,549 |
| Nov 5, 2024 | 535.00 | 535.50 | 528.00 | 529.00 | 507.21 | 66,656 |
| Nov 4, 2024 | 531.00 | 536.00 | 530.00 | 534.50 | 512.48 | 53,662 |
| Nov 1, 2024 | 525.50 | 539.50 | 525.00 | 532.50 | 510.56 | 125,134 |
| Oct 31, 2024 | 552.00 | 555.00 | 522.50 | 526.00 | 504.33 | 211,762 |
| Oct 30, 2024 | 557.00 | 557.00 | 552.50 | 554.00 | 531.18 | 86,596 |
| Oct 29, 2024 | 564.50 | 565.00 | 557.00 | 557.50 | 534.53 | 67,739 |
| Oct 28, 2024 | 561.00 | 562.50 | 558.00 | 560.00 | 536.93 | 69,892 |
| Oct 25, 2024 | 558.50 | 559.50 | 556.00 | 559.00 | 535.97 | 37,959 |
| Oct 24, 2024 | 562.00 | 565.00 | 559.00 | 559.00 | 535.97 | 45,222 |
| Oct 23, 2024 | 559.00 | 560.50 | 555.50 | 560.50 | 537.41 | 62,925 |
| Oct 22, 2024 | 560.50 | 560.50 | 554.50 | 558.00 | 535.01 | 82,774 |
| Oct 21, 2024 | 565.00 | 566.50 | 562.50 | 562.50 | 539.33 | 45,221 |
| Oct 18, 2024 | 564.50 | 565.50 | 561.50 | 565.50 | 542.20 | 60,818 |
| Oct 17, 2024 | 567.00 | 571.00 | 562.50 | 564.50 | 541.24 | 71,967 |
| Oct 16, 2024 | 562.50 | 567.50 | 561.50 | 566.00 | 542.68 | 57,423 |
| Oct 15, 2024 | 560.00 | 565.00 | 560.00 | 562.50 | 539.33 | 70,225 |
| Oct 14, 2024 | 554.00 | 559.00 | 554.00 | 557.00 | 534.05 | 41,345 |
| Oct 11, 2024 | 553.00 | 554.00 | 551.00 | 553.00 | 530.22 | 35,254 |
| Oct 10, 2024 | 555.00 | 558.00 | 553.00 | 554.00 | 531.18 | 40,840 |
| Oct 9, 2024 | 552.00 | 555.00 | 550.50 | 555.00 | 532.13 | 45,035 |
| Oct 8, 2024 | 547.50 | 552.00 | 545.50 | 552.00 | 529.26 | 66,253 |
| Oct 7, 2024 | 546.50 | 550.50 | 543.00 | 547.50 | 524.94 | 54,117 |
| Oct 4, 2024 | 546.50 | 550.00 | 541.00 | 545.50 | 523.03 | 79,434 |
| Oct 3, 2024 | 551.00 | 551.50 | 544.50 | 547.50 | 524.94 | 72,504 |
| Oct 2, 2024 | 555.00 | 555.50 | 549.00 | 551.50 | 528.78 | 64,302 |
| Oct 1, 2024 | 552.50 | 555.50 | 551.00 | 555.50 | 532.61 | 84,528 |
| Sep 30, 2024 | 553.50 | 556.50 | 552.50 | 552.50 | 529.74 | 61,846 |
| Sep 27, 2024 | 554.50 | 555.50 | 552.00 | 552.50 | 529.74 | 68,400 |
| Sep 26, 2024 | 558.50 | 559.50 | 551.50 | 554.00 | 531.18 | 81,469 |
| Sep 25, 2024 | 550.00 | 556.50 | 550.00 | 556.00 | 533.09 | 69,393 |
| Sep 24, 2024 | 549.00 | 551.00 | 545.00 | 551.00 | 528.30 | 63,758 |
| Sep 23, 2024 | 546.50 | 551.00 | 545.50 | 549.00 | 526.38 | 57,223 |
| Sep 20, 2024 | 541.00 | 549.50 | 540.50 | 547.50 | 524.94 | 188,611 |
| Sep 19, 2024 | 549.50 | 549.50 | 541.50 | 542.50 | 520.15 | 92,767 |
| Sep 18, 2024 | 549.50 | 551.00 | 547.00 | 549.50 | 526.86 | 66,834 |
| Sep 17, 2024 | 552.00 | 555.50 | 549.50 | 550.00 | 527.34 | 81,490 |
| Sep 16, 2024 | 551.50 | 554.50 | 551.00 | 552.00 | 529.26 | 61,543 |
| Sep 13, 2024 | 550.50 | 554.50 | 550.50 | 551.50 | 528.78 | 91,310 |
| Sep 12, 2024 | 548.00 | 549.50 | 544.50 | 548.00 | 525.42 | 94,343 |
| Sep 11, 2024 | 546.00 | 549.50 | 542.50 | 547.00 | 524.46 | 85,246 |
| Sep 10, 2024 | 548.50 | 551.00 | 547.00 | 547.00 | 524.46 | 71,394 |
| Sep 9, 2024 | 548.00 | 551.50 | 547.00 | 550.50 | 527.82 | 62,383 |
| Sep 6, 2024 | 548.00 | 551.00 | 546.50 | 548.50 | 525.90 | 91,886 |
| Sep 5, 2024 | 543.50 | 550.00 | 543.00 | 550.00 | 527.34 | 77,750 |
| Sep 4, 2024 | 543.50 | 545.00 | 539.50 | 545.00 | 522.55 | 79,508 |
| Sep 3, 2024 | 543.00 | 545.00 | 541.00 | 545.00 | 522.55 | 79,158 |
| Sep 2, 2024 | 537.50 | 543.00 | 537.50 | 543.00 | 520.63 | 59,439 |
| Aug 30, 2024 | 535.00 | 539.00 | 535.00 | 536.50 | 514.40 | 103,917 |
| Aug 29, 2024 | 538.50 | 538.50 | 534.00 | 534.00 | 512.00 | 54,676 |
| Aug 28, 2024 | 537.50 | 539.00 | 537.00 | 538.00 | 515.84 | 59,125 |
| Aug 27, 2024 | 536.50 | 539.00 | 535.50 | 535.50 | 513.44 | 56,651 |
| Aug 26, 2024 | 534.50 | 537.50 | 533.50 | 536.50 | 514.40 | 42,250 |
| Aug 23, 2024 | 531.00 | 534.00 | 530.50 | 534.00 | 512.00 | 41,611 |
| Aug 22, 2024 | 531.00 | 532.50 | 530.00 | 530.50 | 508.64 | 53,212 |
| Aug 21, 2024 | 529.50 | 531.50 | 528.50 | 530.00 | 508.16 | 64,014 |
| Aug 20, 2024 | 531.50 | 532.50 | 528.50 | 530.50 | 508.64 | 52,821 |
| Aug 19, 2024 | 531.00 | 534.00 | 531.00 | 532.00 | 510.08 | 47,848 |
| Aug 16, 2024 | 528.50 | 530.50 | 527.50 | 530.50 | 508.64 | 47,573 |
| Aug 15, 2024 | 532.00 | 532.50 | 527.50 | 528.50 | 506.73 | 48,560 |
| Aug 14, 2024 | 528.00 | 532.50 | 527.00 | 532.50 | 510.56 | 61,397 |
| Aug 13, 2024 | 522.00 | 526.50 | 522.00 | 526.50 | 504.81 | 56,760 |
| Aug 12, 2024 | 523.50 | 527.50 | 523.50 | 525.00 | 503.37 | 49,325 |
| Aug 9, 2024 | 521.00 | 526.50 | 520.00 | 522.50 | 500.97 | 76,953 |
| Aug 8, 2024 | 522.00 | 522.50 | 517.00 | 521.00 | 499.54 | 68,503 |
| Aug 7, 2024 | 518.50 | 523.50 | 514.00 | 521.50 | 500.01 | 119,808 |
| Aug 6, 2024 | 519.00 | 522.00 | 513.00 | 515.50 | 494.26 | 116,360 |
| Aug 5, 2024 | 523.00 | 526.50 | 517.00 | 518.00 | 496.66 | 207,816 |
| Aug 2, 2024 | 535.00 | 535.00 | 527.50 | 529.50 | 507.69 | 109,425 |
| Jul 31, 2024 | 535.00 | 541.00 | 533.50 | 538.00 | 515.84 | 85,489 |
| Jul 30, 2024 | 538.50 | 540.50 | 537.00 | 538.50 | 516.31 | 73,256 |
| Jul 29, 2024 | 537.00 | 539.50 | 535.50 | 536.00 | 513.92 | 73,445 |
| Jul 26, 2024 | 534.50 | 535.00 | 532.00 | 535.00 | 512.96 | 74,649 |
| Jul 25, 2024 | 530.00 | 535.00 | 529.00 | 534.50 | 512.48 | 137,847 |
| Jul 24, 2024 | 529.50 | 533.00 | 528.00 | 532.00 | 510.08 | 67,073 |
| Jul 23, 2024 | 534.50 | 535.00 | 531.50 | 533.00 | 511.04 | 56,044 |
| Jul 22, 2024 | 533.00 | 537.50 | 532.50 | 534.00 | 512.00 | 97,587 |
| Jul 19, 2024 | 529.50 | 533.00 | 528.00 | 531.50 | 509.60 | 67,483 |
| Jul 18, 2024 | 530.00 | 533.00 | 528.00 | 530.50 | 508.64 | 86,924 |
| Jul 17, 2024 | 527.50 | 528.50 | 525.00 | 528.50 | 506.73 | 59,650 |
| Jul 16, 2024 | 524.50 | 526.50 | 523.50 | 526.50 | 504.81 | 75,499 |
| Jul 15, 2024 | 527.00 | 528.50 | 525.00 | 526.00 | 504.33 | 70,927 |
| Jul 12, 2024 | 525.50 | 529.00 | 525.00 | 525.50 | 503.85 | 81,866 |
| Jul 11, 2024 | 528.50 | 529.00 | 524.50 | 525.50 | 503.85 | 93,575 |
| Jul 10, 2024 | 517.00 | 526.00 | 516.50 | 526.00 | 504.33 | 111,191 |
| Jul 9, 2024 | 513.00 | 519.00 | 513.00 | 515.50 | 494.26 | 107,049 |
| Jul 8, 2024 | 511.50 | 515.50 | 511.00 | 512.00 | 490.91 | 55,803 |
| Jul 5, 2024 | 512.00 | 514.00 | 511.00 | 511.50 | 490.43 | 43,917 |
| Jul 4, 2024 | 509.50 | 513.00 | 509.00 | 512.00 | 490.91 | 127,700 |
| Jul 3, 2024 | 505.50 | 510.50 | 505.00 | 509.00 | 488.03 | 81,960 |
| Jul 2, 2024 | 508.50 | 510.00 | 506.00 | 506.00 | 485.15 | 105,931 |
| Jul 1, 2024 | 508.50 | 511.50 | 508.00 | 508.50 | 487.55 | 82,129 |
| Jun 28, 2024 | 500.50 | 505.50 | 500.00 | 505.50 | 484.67 | 99,119 |
| Jun 27, 2024 | 502.50 | 503.50 | 499.40 | 499.80 | 479.21 | 68,119 |
| Jun 26, 2024 | 506.00 | 507.50 | 499.20 | 502.50 | 481.80 | 82,975 |
| Jun 25, 2024 | 508.00 | 510.50 | 504.50 | 505.50 | 484.67 | 93,125 |
| Jun 24, 2024 | 500.00 | 507.00 | 497.60 | 506.50 | 485.63 | 90,782 |
| Jun 21, 2024 | 498.80 | 502.00 | 498.00 | 500.00 | 479.40 | 184,265 |
| Jun 20, 2024 | 498.60 | 502.00 | 497.40 | 501.00 | 480.36 | 78,871 |
| Jun 19, 2024 | 497.40 | 500.00 | 497.20 | 498.40 | 477.87 | 59,379 |
| Jun 18, 2024 | 497.40 | 499.00 | 495.20 | 496.40 | 475.95 | 54,172 |
| Jun 17, 2024 | 496.00 | 497.60 | 493.40 | 496.00 | 475.57 | 50,856 |
| Jun 14, 2024 | 495.20 | 497.40 | 493.40 | 496.00 | 475.57 | 85,329 |
| Jun 13, 2024 | 493.00 | 495.80 | 492.00 | 495.80 | 475.37 | 80,678 |
| Jun 12, 2024 | 498.40 | 499.40 | 492.60 | 492.60 | 472.31 | 98,243 |
| Jun 11, 2024 | 502.00 | 502.00 | 496.00 | 499.00 | 478.44 | 70,488 |
| Jun 10, 2024 | 501.50 | 504.50 | 499.40 | 502.00 | 481.32 | 101,272 |
| Jun 7, 2024 | 508.50 | 509.50 | 502.50 | 503.50 | 482.76 | 86,848 |
| Jun 6, 2024 | 505.00 | 508.00 | 502.50 | 507.50 | 486.59 | 75,947 |
| Jun 5, 2024 | 503.50 | 511.50 | 503.50 | 507.00 | 486.11 | 168,380 |
| Jun 4, 2024 | 501.00 | 503.00 | 498.00 | 502.50 | 481.80 | 63,838 |
| Jun 3, 2024 | 496.40 | 503.50 | 495.60 | 500.00 | 479.40 | 115,128 |
| May 31, 2024 | 494.00 | 499.20 | 493.20 | 498.20 | 477.67 | 241,910 |
| May 30, 2024 | 489.80 | 490.80 | 486.80 | 490.40 | 470.20 | 87,629 |
| May 29, 2024 | 491.00 | 493.00 | 489.20 | 489.80 | 469.62 | 79,743 |
| May 28, 2024 | 493.60 | 493.60 | 488.60 | 491.80 | 471.54 | 96,022 |
| May 27, 2024 | 492.40 | 492.80 | 490.40 | 491.20 | 470.96 | 46,424 |
| May 24, 2024 | 493.60 | 494.20 | 490.80 | 492.00 | 471.73 | 61,112 |
| May 23, 2024 | 497.00 | 497.80 | 493.00 | 494.00 | 473.65 | 88,291 |
| May 22, 2024 | 502.00 | 502.00 | 496.60 | 497.40 | 476.91 | 87,982 |
| May 21, 2024 | 503.50 | 504.00 | 498.60 | 499.20 | 478.63 | 92,270 |
| May 17, 2024 | 502.00 | 504.00 | 499.80 | 503.00 | 482.28 | 128,560 |
| May 16, 2024 | 502.00 | 503.00 | 501.00 | 502.00 | 481.32 | 77,363 |
| May 15, 2024 | 502.50 | 505.50 | 501.50 | 503.50 | 482.76 | 115,775 |
| May 14, 2024 | 504.50 | 505.00 | 501.50 | 502.00 | 481.32 | 90,929 |
| May 13, 2024 | 502.50 | 507.00 | 502.00 | 506.00 | 485.15 | 89,064 |
| May 10, 2024 | 501.00 | 504.50 | 500.00 | 501.00 | 480.36 | 78,091 |
Related Tickers
SUNN.SW SUNRISE N
45.46
+2.57%
SUNNz.XC
VODI.DE Vodafone Group Public Limited Company
0.8312
+0.17%
SNRE Sunrise Communications AG
54.80
+2.89%
WOW WideOpenWest, Inc.
4.3500
+1.16%
002929.SZ Runjian Co., Ltd.
49.90
-3.11%
TH3B.F PCCW Limited
0.5995
+1.01%
TEFN.MX Telefónica, S.A.
89.94
0.00%
BTl.XC
9436.T Okinawa Cellular Telephone Company
4,620.00
+4.05%