Swisscom AG(GB:0QKI)
CHFÂ 718.00+6.50 (+0.91%)
GB:0QKI
Swisscom AG historical prices
CHFÂ 718.00
At close:+6.50 (+0.91%)
Swisscom AG (0QKI) Historical Prices
6 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 716.25 | 721.75 | 714.00 | 718.00 | 718.00 | +0.91% | 18,053 | 0.67 |
| Nov 11, 2026 | 707.00 | 711.50 | 704.50 | 711.50 | 711.50 | +0.21% | 3,318 | 0.12 |
| Nov 10, 2026 | 710.75 | 714.50 | 704.75 | 710.00 | 710.00 | -1.39% | 30,784 | 1.14 |
| Nov 09, 2026 | 716.75 | 720.00 | 710.50 | 711.00 | 711.00 | -1.25% | 2,284 | 0.08 |
| Nov 06, 2026 | 726.50 | 728.50 | 709.75 | 720.00 | 720.00 | -1.74% | 19,907 | 0.74 |
| Nov 05, 2026 | 704.00 | 733.25 | 700.00 | 732.73 | 732.73 | +3.06% | 4,089 | 0.15 |
| Nov 04, 2026 | 698.25 | 715.00 | 697.00 | 711.00 | 711.00 | +1.50% | 13,286 | 0.49 |
| Nov 03, 2026 | 702.00 | 709.86 | 698.50 | 700.50 | 700.50 | +0.07% | 5,996 | 0.22 |
| Nov 02, 2026 | 697.25 | 702.25 | 693.00 | 700.00 | 700.00 | +0.13% | 32,744 | 1.19 |
| Oct 30, 2026 | 691.75 | 701.56 | 688.50 | 699.12 | 699.12 | +1.10% | 3,208 | 0.12 |
| Oct 29, 2026 | 688.00 | 693.00 | 687.50 | 691.50 | 691.50 | +0.66% | 2,412 | 0.09 |
| Oct 28, 2026 | 682.00 | 690.50 | 680.00 | 687.00 | 687.00 | +0.07% | 981 | 0.03 |
| Oct 27, 2026 | 679.25 | 686.75 | 675.50 | 686.50 | 686.50 | +0.62% | 1,072 | 0.04 |
| Oct 26, 2026 | 683.00 | 684.00 | 680.25 | 682.25 | 682.25 | -0.33% | 1,108 | 0.04 |
| Oct 23, 2026 | 680.50 | 684.75 | 675.00 | 684.50 | 684.50 | -0.23% | 3,644 | 0.12 |
| Oct 22, 2026 | 673.25 | 689.00 | 673.00 | 686.11 | 686.11 | +2.63% | 3,342 | 0.11 |
| Oct 21, 2026 | 665.00 | 669.75 | 662.00 | 668.50 | 668.50 | -0.74% | 4,632 | 0.15 |
| Oct 20, 2026 | 671.25 | 676.00 | 670.00 | 673.50 | 673.50 | +0.45% | 14,603 | 0.47 |
| Oct 19, 2026 | 667.00 | 672.50 | 666.00 | 670.50 | 670.50 | +0.37% | 759 | 0.02 |
| Oct 16, 2026 | 656.25 | 668.00 | 655.50 | 668.00 | 668.00 | +1.67% | 9,525 | 0.30 |
| Oct 15, 2026 | 651.25 | 661.25 | 653.00 | 657.00 | 657.00 | +2.78% | 10,032 | 0.31 |
| Oct 14, 2026 | 636.25 | 640.50 | 635.50 | 639.25 | 639.25 | +1.43% | 1,360 | 0.04 |
| Oct 13, 2026 | 630.25 | 635.50 | 627.00 | 630.25 | 630.25 | +0.68% | 9,264 | 0.28 |
| Oct 12, 2026 | 629.50 | 633.50 | 623.75 | 626.00 | 626.00 | -0.36% | 10,776 | 0.33 |
| Oct 09, 2026 | 638.75 | 645.00 | 623.00 | 628.27 | 628.27 | -2.59% | 10,589 | 0.31 |
| Oct 08, 2026 | 644.00 | 651.00 | 644.00 | 645.00 | 645.00 | 0.00% | 166,290 | 5.31 |
| Oct 07, 2026 | 633.75 | 645.00 | 632.00 | 645.00 | 645.00 | +2.50% | 2,310 | 0.07 |
| Oct 06, 2026 | 645.00 | 648.50 | 628.00 | 629.25 | 629.25 | -2.21% | 3,329 | 0.11 |
| Oct 05, 2026 | 642.00 | 645.50 | 639.00 | 643.50 | 643.50 | +0.70% | 6,415 | 0.20 |
| Oct 02, 2026 | 630.25 | 639.50 | 628.50 | 639.00 | 639.00 | +1.47% | 1,083 | 0.03 |
| Oct 01, 2026 | 631.25 | 635.75 | 626.50 | 629.75 | 629.75 | -0.67% | 1,743 | 0.05 |
| Sep 30, 2026 | 638.25 | 641.50 | 634.00 | 634.00 | 634.00 | -0.80% | 54,596 | 1.70 |
| Sep 29, 2026 | 638.25 | 644.50 | 636.00 | 639.08 | 639.08 | -0.45% | 8,359 | 0.26 |
| Sep 28, 2026 | 660.50 | 663.00 | 641.50 | 642.00 | 642.00 | -1.98% | 8,914 | 0.27 |
| Sep 25, 2026 | 655.75 | 662.00 | 653.50 | 655.00 | 655.00 | -0.46% | 1,594 | 0.05 |
| Sep 24, 2026 | 654.75 | 664.25 | 652.50 | 658.00 | 658.00 | +0.53% | 15,564 | 0.46 |
| Sep 23, 2026 | 650.25 | 656.13 | 642.50 | 654.50 | 654.50 | +0.61% | 95,731 | 2.98 |
| Sep 22, 2026 | 653.75 | 659.00 | 646.50 | 650.50 | 650.50 | -0.80% | 37,435 | 1.18 |
| Sep 21, 2026 | 645.00 | 659.00 | 642.00 | 655.75 | 655.75 | +1.12% | 65,538 | 2.14 |
| Sep 18, 2026 | 666.00 | 668.50 | 648.37 | 648.50 | 648.50 | -3.85% | 122,867 | 4.20 |
| Sep 17, 2026 | 674.75 | 677.75 | 670.25 | 674.50 | 674.50 | +0.24% | 24,590 | 0.83 |
| Sep 16, 2026 | 670.75 | 676.00 | 668.97 | 672.87 | 672.87 | +0.50% | 37,562 | 1.27 |
| Sep 15, 2026 | 657.25 | 673.00 | 656.50 | 669.51 | 669.51 | +1.14% | 75,234 | 2.62 |
| Sep 14, 2026 | 652.25 | 664.00 | 651.50 | 661.94 | 661.94 | +1.61% | 16,877 | 0.59 |
| Sep 11, 2026 | 649.50 | 656.00 | 646.50 | 651.42 | 651.42 | +0.30% | 57,935 | 2.09 |
| Sep 10, 2026 | 642.50 | 652.00 | 641.97 | 649.48 | 649.48 | +1.32% | 16,630 | 0.60 |
| Sep 09, 2026 | 648.00 | 653.50 | 640.87 | 641.00 | 641.00 | +0.41% | 24,186 | 0.88 |
| Sep 08, 2026 | 635.25 | 649.50 | 632.00 | 638.38 | 638.38 | +0.70% | 41,160 | 1.53 |
| Sep 07, 2026 | 630.25 | 635.00 | 630.00 | 633.96 | 633.96 | +0.08% | 82,626 | 2.88 |
| Sep 04, 2026 | 633.75 | 635.50 | 629.00 | 633.44 | 633.44 | -0.31% | 57,686 | 2.07 |
