Cboe UK CHF

SoftwareOne Holding AG (SWONZ.XC)

6.84
-0.23
(-3.32%)
At close: May 16 at 4:19:10 PM GMT+1
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
May 16, 20257.067.156.766.846.8475,869
May 15, 20256.847.106.807.077.0782,180
May 14, 20256.716.916.706.896.8959,039
May 13, 20256.726.866.706.716.71102,986
May 12, 20256.806.876.656.706.7078,753
May 9, 20256.706.736.546.706.70107,594
May 8, 20256.576.666.476.646.6497,610
May 7, 20256.606.746.336.646.64272,171
May 6, 20256.096.326.096.266.2667,377
May 2, 20256.006.365.836.266.26111,931
May 1, 20255.715.715.715.715.71-
Apr 30, 20255.765.945.635.715.71180,828
Apr 29, 20255.705.825.505.755.7561,470
Apr 28, 20255.705.705.545.695.6978,238
Apr 25, 20255.595.655.505.575.5738,091
Apr 24, 20255.475.665.455.595.59263,894
Apr 23, 20255.445.535.335.505.5037,070
Apr 22, 20255.345.395.205.345.34101,397
Apr 17, 20255.345.505.305.485.4826,962
Apr 16, 20255.165.315.115.285.2844,008
Apr 15, 20254.975.364.955.225.2292,735
Apr 14, 20255.015.314.954.954.9536,775
Apr 11, 20254.894.914.764.814.8123,540
Apr 10, 20255.345.344.784.844.8437,544
Apr 9, 20254.764.924.704.864.8632,898
Apr 8, 20254.974.974.754.904.9044,127
Apr 7, 20254.594.874.334.764.7695,005
Apr 4, 20255.115.224.614.954.95114,599
Apr 3, 20255.415.415.215.215.2137,564
Apr 2, 20255.575.605.485.555.5545,418
Apr 1, 20255.495.685.475.625.6231,823
Mar 31, 20255.435.535.375.465.4644,912
Mar 28, 20255.705.715.525.545.5437,999
Mar 27, 20255.625.715.595.705.7034,201
Mar 26, 20255.785.795.685.715.7151,518
Mar 25, 20255.775.815.725.805.8055,921
Mar 24, 20255.805.815.725.815.8119,864
Mar 21, 20255.965.975.765.815.8141,791
Mar 20, 20256.026.065.866.016.0143,562
Mar 19, 20256.026.135.936.046.0447,082
Mar 18, 20256.026.215.935.965.9653,771
Mar 17, 20255.896.005.865.955.9539,383
Mar 14, 20255.665.875.645.855.8526,149
Mar 13, 20255.775.805.675.675.6751,483
Mar 12, 20255.805.885.775.795.7928,393
Mar 11, 20255.835.925.745.755.7527,410
Mar 10, 20256.036.035.825.875.8725,147
Mar 7, 20256.006.025.915.965.9648,762
Mar 6, 20256.126.205.986.026.0227,459
Mar 5, 20255.826.135.826.056.0586,807
Mar 4, 20255.955.955.705.825.8249,872
Mar 3, 20256.146.256.036.036.0314,817
Feb 28, 20256.206.296.086.156.1516,301
Feb 27, 20256.436.466.226.286.2847,727
Feb 26, 20256.436.556.366.426.4226,055
Feb 25, 20256.596.776.376.436.4342,578
Feb 24, 20256.716.856.516.516.5134,212
Feb 21, 20256.646.926.646.676.6745,501
Feb 20, 20256.506.866.306.566.5674,757
Feb 19, 20256.146.746.146.406.4062,875
Feb 18, 20256.156.296.156.286.2832,394
Feb 17, 20256.206.366.196.286.2819,040
Feb 14, 20256.116.226.116.186.1814,914
Feb 13, 20256.156.306.106.216.2115,876
Feb 12, 20256.076.186.026.146.1424,516
Feb 11, 20256.006.035.955.975.977,845
Feb 10, 20255.986.045.866.026.0231,503
Feb 7, 20256.116.115.855.895.8937,602
Feb 6, 20256.036.115.896.056.0558,371
Feb 5, 20255.786.035.786.036.0320,348
Feb 4, 20255.885.915.805.875.8748,754
Feb 3, 20255.855.925.705.895.8949,738
Jan 31, 20256.336.335.895.985.9855,451
Jan 30, 20256.206.476.206.416.4138,067
Jan 29, 20256.016.176.006.116.1114,809
Jan 28, 20255.976.035.905.985.9871,775
Jan 27, 20255.956.005.765.995.9923,455
Jan 24, 20256.076.135.955.975.9743,823
Jan 23, 20256.256.256.046.126.1223,815
Jan 22, 20256.336.426.316.366.3649,105
Jan 21, 20256.176.336.136.336.3379,109
Jan 20, 20256.146.216.086.156.159,957
Jan 17, 20256.256.256.056.116.1130,985
Jan 16, 20256.226.336.016.226.2285,171
Jan 15, 20255.956.315.916.296.29147,665
Jan 14, 20256.046.105.845.935.9392,413
Jan 13, 20256.076.165.886.166.16283,354
Jan 10, 20256.126.306.086.176.1787,267
Jan 9, 20256.306.306.156.246.2448,424
Jan 8, 20256.376.446.126.306.3048,547
Jan 7, 20256.516.546.236.246.2499,341
Jan 6, 20256.576.686.456.576.5776,032
Jan 3, 20256.216.536.086.476.47110,760
Jan 2, 20256.116.116.116.116.11-
Dec 31, 20246.116.116.116.116.11-
Dec 30, 20245.906.185.846.116.1159,479
Dec 27, 20245.926.035.866.006.0050,167
Dec 24, 20245.955.955.955.955.95-
Dec 23, 20246.096.095.685.955.9583,342
Dec 20, 20246.096.536.016.506.5086,900
Dec 19, 20246.216.606.156.346.34362,327
Dec 18, 20246.146.165.765.905.90119,211
Dec 17, 20246.046.135.986.116.11176,364
Dec 16, 20246.436.436.016.166.1688,090
Dec 13, 20246.116.916.116.486.48165,330
Dec 12, 20247.297.396.046.166.16145,055
Dec 11, 20247.307.337.207.237.2310,903
Dec 10, 20247.307.557.257.437.4316,857
Dec 9, 20247.407.697.377.397.3969,976
Dec 6, 20247.377.387.277.337.3314,615
Dec 5, 20247.367.517.327.437.4330,667
Dec 4, 20247.507.517.227.307.3030,868
Dec 3, 20247.617.617.167.507.5037,072
Dec 2, 20247.817.927.627.637.6343,678
Nov 29, 20248.068.127.497.707.7060,665
Nov 28, 20248.188.198.048.108.10115,859
Nov 27, 20248.038.208.008.138.13103,220
Nov 26, 20248.008.238.008.058.0524,450
Nov 25, 20248.158.268.018.108.1048,637
Nov 22, 20247.998.177.958.168.1642,571
Nov 21, 20248.068.197.958.168.1642,642
Nov 20, 20247.928.117.878.028.0286,662
Nov 19, 20247.837.997.757.897.89122,730
Nov 18, 20247.667.827.557.797.7969,803
Nov 15, 20247.598.167.597.857.85180,227
Nov 14, 20247.247.727.217.717.71168,716
Nov 13, 20246.797.586.797.107.10122,067
Nov 12, 20246.526.616.356.616.6189,357
Nov 11, 20246.676.806.526.626.6265,559
Nov 8, 20246.906.906.526.596.59120,077
Nov 7, 20247.047.196.977.007.00136,233
Nov 6, 20246.847.426.847.107.10122,233
Nov 5, 20247.267.266.716.786.78149,800
Nov 4, 20247.257.417.107.207.20109,367
Nov 1, 20248.078.076.977.387.38176,703
Oct 31, 202410.8210.907.177.667.66424,996
Oct 30, 202413.0613.0612.8812.9012.9029,333
Oct 29, 202413.1413.2212.9813.1013.1029,935
Oct 28, 202413.1813.2213.0613.1913.1915,305
Oct 25, 202413.2813.2813.0213.1613.1616,662
Oct 24, 202413.3813.4613.2213.2213.2213,171
Oct 23, 202413.5413.6413.3413.3813.3829,264
Oct 22, 202413.7813.8013.5013.5813.5816,730
Oct 21, 202413.6413.8613.4013.7413.7434,637
Oct 18, 202413.9714.0013.7413.7413.7414,495
Oct 17, 202413.9014.1613.8813.9613.9626,501
Oct 16, 202414.0814.1213.8013.9213.9258,382
Oct 15, 202414.2014.2614.0614.1214.1228,031
Oct 14, 202414.3014.3014.1014.1514.1517,885
Oct 11, 202414.3414.3614.1814.2614.2678,621
Oct 10, 202414.4814.4814.2814.3714.3719,111
Oct 9, 202414.4814.5414.4414.5114.5115,479
Oct 8, 202414.7014.7014.4414.4614.4614,573
Oct 7, 202414.8014.8014.7214.7514.756,542
Oct 4, 202414.7614.8214.6814.7814.788,618
Oct 3, 202414.9014.9214.7214.7214.7211,940
Oct 2, 202414.8614.9414.8214.9414.947,871
Oct 1, 202415.0015.0814.8414.8614.8625,604
Sep 30, 202415.0015.0214.8014.9014.9035,019
Sep 27, 202415.1015.1415.0415.0515.0523,087
Sep 26, 202415.0415.1815.0015.0615.0681,876
Sep 25, 202415.3815.4014.9815.0015.0046,396
Sep 24, 202415.7215.7215.3615.3615.3629,341
Sep 23, 202415.7815.7815.5815.6715.6728,185
Sep 20, 202415.6115.7015.5615.6415.6424,267
Sep 19, 202415.5015.6015.4615.5615.569,563
Sep 18, 202415.3615.4615.3615.4315.4311,551
Sep 17, 202415.3615.4815.2615.4215.4225,910
Sep 16, 202415.5015.5015.0215.3415.3416,074
Sep 13, 202415.3815.4815.2415.3615.3610,991
Sep 12, 202415.0615.3615.0615.2815.2818,854
Sep 11, 202415.1815.2215.1015.1615.1617,883
Sep 10, 202415.1815.3015.1015.1815.1817,324
Sep 9, 202415.2815.4815.1815.2015.2029,181
Sep 6, 202415.2415.2415.0815.1415.1423,413
Sep 5, 202415.4815.4815.0215.1615.1623,889
Sep 4, 202415.3015.3415.1415.3015.309,857
Sep 3, 202415.5815.6015.3015.3615.3614,799
Sep 2, 202415.7215.7215.5215.6015.6028,620
Aug 30, 202415.9415.9615.6615.7015.7029,045
Aug 29, 202415.5215.9815.5215.9815.9816,323
Aug 28, 202415.6815.7415.6015.6015.6014,746
Aug 27, 202415.7015.8315.7015.7615.7622,406
Aug 23, 202416.0016.3815.9416.3416.3422,292
Aug 22, 202416.3016.4615.9616.1616.1644,834
Aug 21, 202416.3816.5216.0216.3416.3432,174
Aug 20, 202417.2217.2217.0017.0817.088,864
Aug 19, 202417.0017.1217.0017.0817.082,077
Aug 16, 202417.2017.2017.0017.1417.1415,919
Aug 15, 202416.8417.2216.8417.1817.183,942
Aug 14, 202416.8517.1616.8517.1017.102,955
Aug 13, 202416.9417.0816.7817.0417.043,744
Aug 12, 202417.0617.0616.7616.8816.884,083
Aug 9, 202417.0617.1017.0217.0217.022,860
Aug 8, 202416.6817.1616.6617.0617.0611,947
Aug 7, 202416.7816.8216.6416.7816.7817,118
Aug 6, 202416.6816.8416.5416.7016.7011,526
Aug 5, 202416.6016.8416.2716.5016.5021,740
Aug 2, 202417.2217.4417.0217.1017.1025,726
Aug 1, 202417.4817.4817.4817.4817.48-
Jul 31, 202417.1417.4817.1417.4817.481,277
Jul 30, 202417.0717.3017.0717.2817.2814,856
Jul 29, 202417.2017.3017.1817.2017.201,398
Jul 26, 202417.1217.2817.1217.2217.2210,051
Jul 25, 202417.0817.1617.0817.1217.122,334
Jul 24, 202417.2617.3017.1417.2217.227,830
Jul 23, 202417.2017.4217.2017.3417.349,017
Jul 22, 202417.5017.5417.2417.2417.2419,922
Jul 19, 202417.5017.5417.4617.5017.5016,106
Jul 18, 202417.2517.6617.2517.5417.5432,997
Jul 17, 202417.0617.0616.9617.0017.007,084
Jul 16, 202417.0817.1617.0217.0817.083,475
Jul 15, 202416.9217.1016.9217.0217.024,252
Jul 12, 202416.9617.0216.9217.0017.004,459
Jul 11, 202417.0017.1816.9016.9816.9811,078
Jul 10, 202416.9417.1816.9217.1017.102,664
Jul 9, 202417.1017.1817.0817.0817.084,323
Jul 8, 202417.2017.2217.0617.1017.105,564
Jul 5, 202417.3617.4217.1817.2417.242,793
Jul 4, 202417.1817.4017.1817.3717.375,958
Jul 3, 202417.1317.2017.0417.1717.175,764
Jul 2, 202416.9417.2016.9017.1417.1412,309
Jul 1, 202416.9517.0416.9416.9616.965,888
Jun 28, 202416.9916.9916.8816.9216.923,208
Jun 27, 202417.0217.0216.9016.9016.903,474
Jun 26, 202417.0417.1016.9616.9916.994,718
Jun 25, 202417.0617.1017.0017.0217.026,903
Jun 24, 202417.0417.2217.0017.2017.2014,871
Jun 21, 202417.2017.2216.9817.0017.004,532
Jun 20, 202417.1217.1617.0817.1617.161,131
Jun 19, 202417.2317.2417.0817.1217.1211,811
Jun 18, 202417.2617.2817.0517.1417.1424,111
Jun 17, 202417.0217.1617.0217.1617.1658,130
Jun 14, 202417.3417.3617.0617.1417.148,184
Jun 13, 202417.4817.5417.3817.5117.519,730
Jun 12, 202417.4217.5417.4217.4417.446,272
Jun 11, 202417.1517.3917.1017.3817.3810,746
Jun 10, 202417.1817.2416.9817.0817.084,595
Jun 7, 202417.1417.3617.1417.1817.184,405
Jun 6, 202417.0617.2817.0417.2417.249,074
Jun 5, 202416.9217.0316.9216.9816.982,208
Jun 4, 202417.1617.1616.9616.9616.9610,819
Jun 3, 202417.4017.4017.1417.2117.2112,403
May 31, 202417.2217.2617.2017.2417.245,642
May 30, 202417.2217.3417.2217.2817.284,162
May 29, 202417.0817.1817.0617.1017.107,834
May 28, 202417.2017.2017.0817.1017.105,283
May 24, 202417.1017.2417.0017.2017.2024,952
May 23, 202417.1017.2217.1017.2017.2022,361
May 22, 202417.1017.1216.9617.0817.0813,851
May 21, 202417.0617.1416.9617.0617.0617,942
May 20, 202417.0217.0217.0217.0217.02-
May 17, 202416.9417.2016.8817.0217.0212,873
May 16, 202417.1217.1816.8016.9616.9627,764