UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.30 -0.18 (-0.23%) GOLD FUTURES
2,321.20 -10.00 (-0.43%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,416.04 -226.36 (-0.45%)
WISeKey International Holding AG (WIHN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:31PM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 3.7400 | 3.7400 | 3.6000 | 3.7400 | 3.7400 | 3,329 |
| 06 May 2024 | 3.5200 | 3.7400 | 3.5200 | 3.7400 | 3.7400 | 2,930 |
| 03 May 2024 | 3.8800 | 3.8800 | 3.5200 | 3.7400 | 3.7400 | 4,467 |
| 02 May 2024 | 3.5000 | 3.9600 | 3.0600 | 3.8800 | 3.8800 | 5,528 |
| 30 Apr 2024 | 4.0000 | 4.0000 | 3.7000 | 3.9900 | 3.9900 | 6,318 |
| 29 Apr 2024 | 4.0000 | 4.1200 | 3.8100 | 3.8200 | 3.8200 | 13,162 |
| 26 Apr 2024 | 3.8100 | 4.0000 | 3.8100 | 4.0000 | 4.0000 | 2,480 |
| 25 Apr 2024 | 3.8500 | 4.0000 | 3.8000 | 4.0000 | 4.0000 | 672 |
| 24 Apr 2024 | 4.0000 | 4.0000 | 3.8500 | 3.9900 | 3.9900 | 353 |
| 23 Apr 2024 | 3.6500 | 4.0000 | 3.6500 | 4.0000 | 4.0000 | 10,627 |
| 22 Apr 2024 | 4.1000 | 4.1900 | 3.5100 | 3.6200 | 3.6200 | 16,037 |
| 19 Apr 2024 | 4.1000 | 4.1800 | 4.1000 | 4.1000 | 4.1000 | 1,097 |
| 18 Apr 2024 | 4.1000 | 4.1600 | 4.1000 | 4.1600 | 4.1600 | 5,309 |
| 17 Apr 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 50 |
| 16 Apr 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 943 |
| 15 Apr 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| 12 Apr 2024 | 4.1000 | 4.2800 | 4.1000 | 4.2800 | 4.2800 | 611 |
| 11 Apr 2024 | 4.1200 | 4.2800 | 4.1000 | 4.2800 | 4.2800 | 1,407 |
| 10 Apr 2024 | 4.1100 | 4.2000 | 4.1000 | 4.1100 | 4.1100 | 298 |
| 09 Apr 2024 | 4.1000 | 4.3300 | 4.1000 | 4.1000 | 4.1000 | 1,525 |
| 08 Apr 2024 | 4.1000 | 4.2000 | 4.1000 | 4.1200 | 4.1200 | 522 |
| 05 Apr 2024 | 4.2000 | 4.2000 | 4.1000 | 4.1000 | 4.1000 | 8,328 |
| 04 Apr 2024 | 4.1700 | 4.3800 | 4.1700 | 4.3800 | 4.3800 | 814 |
| 03 Apr 2024 | 4.1600 | 4.1700 | 4.1600 | 4.1700 | 4.1700 | 529 |
| 02 Apr 2024 | 4.1600 | 4.3700 | 4.1600 | 4.1700 | 4.1700 | 1,719 |
| 28 Mar 2024 | 4.1700 | 4.2950 | 4.1600 | 4.2950 | 4.2950 | 2,562 |
| 27 Mar 2024 | 4.3000 | 4.3000 | 4.1600 | 4.3000 | 4.3000 | 5,266 |
| 26 Mar 2024 | 4.1600 | 4.3000 | 4.1600 | 4.3000 | 4.3000 | 3,347 |
| 25 Mar 2024 | 4.3900 | 4.3900 | 4.1850 | 4.3000 | 4.3000 | 4,982 |
| 22 Mar 2024 | 4.2000 | 4.3950 | 4.2000 | 4.3950 | 4.3950 | 2,546 |
| 21 Mar 2024 | 4.1600 | 4.4350 | 4.1600 | 4.2850 | 4.2850 | 298 |
| 20 Mar 2024 | 4.4100 | 4.4100 | 4.1000 | 4.3650 | 4.3650 | 7,080 |
| 19 Mar 2024 | 4.2000 | 4.4500 | 4.2000 | 4.4500 | 4.4500 | 194 |
| 18 Mar 2024 | 4.4600 | 4.4600 | 4.2050 | 4.2150 | 4.2150 | 526 |
| 15 Mar 2024 | 4.3000 | 4.4550 | 4.1650 | 4.4550 | 4.4550 | 94 |
| 14 Mar 2024 | 4.1850 | 4.4600 | 4.1800 | 4.4600 | 4.4600 | 370 |
| 13 Mar 2024 | 4.2750 | 4.4550 | 4.1650 | 4.3000 | 4.3000 | 2,504 |
| 12 Mar 2024 | 4.4400 | 4.5000 | 4.1500 | 4.2750 | 4.2750 | 12,745 |
| 11 Mar 2024 | 4.2350 | 4.4800 | 4.2350 | 4.4600 | 4.4600 | 4,870 |
| 08 Mar 2024 | 4.2000 | 4.4900 | 4.2000 | 4.2300 | 4.2300 | 2,273 |
| 07 Mar 2024 | 4.3450 | 4.4000 | 4.1050 | 4.4000 | 4.4000 | 6,469 |
| 06 Mar 2024 | 4.1000 | 4.3000 | 4.1000 | 4.3000 | 4.3000 | 4,058 |
| 05 Mar 2024 | 4.0200 | 4.2450 | 4.0200 | 4.0850 | 4.0850 | 5,122 |
| 04 Mar 2024 | 4.3600 | 4.3800 | 4.2000 | 4.2000 | 4.2000 | 2,846 |
| 01 Mar 2024 | 4.3000 | 4.3750 | 4.2000 | 4.2500 | 4.2500 | 2,740 |
| 29 Feb 2024 | 4.2050 | 4.5450 | 4.2050 | 4.3000 | 4.3000 | 6,165 |
| 28 Feb 2024 | 4.4000 | 4.6000 | 4.2050 | 4.2050 | 4.2050 | 16,413 |
| 27 Feb 2024 | 4.2400 | 4.4200 | 4.1000 | 4.3950 | 4.3950 | 8,406 |
| 26 Feb 2024 | 4.3150 | 4.4000 | 4.2400 | 4.4000 | 4.4000 | 5,623 |
| 23 Feb 2024 | 4.6900 | 4.7500 | 4.3150 | 4.4000 | 4.4000 | 24,692 |
| 22 Feb 2024 | 4.7900 | 4.8000 | 4.6000 | 4.7700 | 4.7700 | 614 |
| 21 Feb 2024 | 4.4500 | 4.8500 | 4.4500 | 4.8500 | 4.8500 | 8,068 |
| 20 Feb 2024 | 4.4050 | 4.6000 | 4.4050 | 4.5950 | 4.5950 | 2,824 |
| 19 Feb 2024 | 4.4500 | 4.6000 | 4.4000 | 4.4000 | 4.4000 | 1,890 |
| 16 Feb 2024 | 4.2000 | 4.7000 | 4.2000 | 4.5050 | 4.5050 | 12,663 |
| 15 Feb 2024 | 4.3100 | 4.7500 | 4.3100 | 4.7500 | 4.7500 | 5,077 |
| 14 Feb 2024 | 4.2350 | 4.5800 | 4.2350 | 4.5750 | 4.5750 | 4,747 |
| 13 Feb 2024 | 4.5800 | 4.5800 | 4.3000 | 4.4000 | 4.4000 | 8,846 |
| 12 Feb 2024 | 4.2200 | 4.6000 | 4.2200 | 4.6000 | 4.6000 | 5,804 |
| 09 Feb 2024 | 4.3250 | 4.5300 | 4.1550 | 4.2500 | 4.2500 | 3,046 |
| 08 Feb 2024 | 4.5100 | 4.7000 | 4.3550 | 4.3550 | 4.3550 | 33,009 |
| 07 Feb 2024 | 4.3900 | 4.5100 | 4.1550 | 4.5100 | 4.5100 | 21,898 |
| 06 Feb 2024 | 4.1000 | 4.4000 | 4.1000 | 4.3450 | 4.3450 | 52,962 |
| 05 Feb 2024 | 3.9700 | 4.0000 | 3.8150 | 4.0000 | 4.0000 | 9,161 |
| 02 Feb 2024 | 3.8500 | 4.0100 | 3.8500 | 4.0000 | 4.0000 | 2,193 |
| 01 Feb 2024 | 3.9950 | 4.0250 | 3.8050 | 3.8050 | 3.8050 | 1,667 |
| 31 Jan 2024 | 3.9900 | 4.0250 | 3.8000 | 3.8000 | 3.8000 | 2,633 |
| 30 Jan 2024 | 3.9600 | 4.0250 | 3.7700 | 4.0000 | 4.0000 | 28,323 |
| 29 Jan 2024 | 3.8000 | 4.0000 | 3.8000 | 4.0000 | 4.0000 | 6,214 |
| 26 Jan 2024 | 4.0000 | 4.1100 | 3.8150 | 3.8150 | 3.8150 | 4,917 |
| 25 Jan 2024 | 4.0000 | 4.0900 | 3.8100 | 3.8100 | 3.8100 | 15,355 |
| 24 Jan 2024 | 4.1800 | 4.1800 | 3.8150 | 4.0500 | 4.0500 | 6,273 |
| 23 Jan 2024 | 4.4000 | 4.4000 | 3.8050 | 3.8050 | 3.8050 | 21,727 |
| 22 Jan 2024 | 4.8000 | 4.8000 | 3.8000 | 4.4000 | 4.4000 | 25,732 |
| 19 Jan 2024 | 4.8000 | 4.8000 | 4.0500 | 4.0500 | 4.0500 | 9,369 |
| 18 Jan 2024 | 4.7000 | 4.7000 | 4.0000 | 4.3000 | 4.3000 | 23,412 |
| 17 Jan 2024 | 4.9200 | 4.9750 | 4.5050 | 4.6950 | 4.6950 | 20,775 |
| 16 Jan 2024 | 4.9000 | 5.3700 | 4.8000 | 5.2000 | 5.2000 | 45,205 |
| 15 Jan 2024 | 4.8750 | 4.8800 | 4.2000 | 4.6900 | 4.6900 | 16,067 |
| 12 Jan 2024 | 4.2000 | 5.4700 | 4.1000 | 4.1000 | 4.1000 | 67,244 |
| 11 Jan 2024 | 3.8100 | 4.2250 | 3.8100 | 4.2150 | 4.2150 | 19,149 |
| 10 Jan 2024 | 3.7700 | 3.9900 | 3.7000 | 3.9900 | 3.9900 | 18,314 |
| 09 Jan 2024 | 3.4500 | 3.7500 | 3.2550 | 3.7500 | 3.7500 | 46,499 |
| 08 Jan 2024 | 3.3600 | 3.3600 | 3.2000 | 3.2050 | 3.2050 | 3,952 |
| 05 Jan 2024 | 3.3800 | 3.3800 | 3.1050 | 3.2600 | 3.2600 | 6,233 |
| 04 Jan 2024 | 3.2100 | 3.3950 | 3.0700 | 3.0700 | 3.0700 | 1,465 |
| 03 Jan 2024 | 3.0500 | 3.3950 | 3.0500 | 3.2100 | 3.2100 | 5,259 |
| 29 Dec 2023 | 3.1900 | 3.1900 | 2.9050 | 3.0000 | 3.0000 | 10,929 |
| 28 Dec 2023 | 2.9800 | 3.5000 | 2.8050 | 2.9500 | 2.9500 | 28,783 |
| 27 Dec 2023 | 2.9950 | 3.0000 | 2.9950 | 3.0000 | 3.0000 | 391 |
| 22 Dec 2023 | 3.0700 | 3.0750 | 3.0000 | 3.0750 | 3.0750 | 5,543 |
| 21 Dec 2023 | 2.9900 | 3.0600 | 2.9900 | 3.0000 | 3.0000 | 11,267 |
| 20 Dec 2023 | 3.2950 | 3.2950 | 2.9900 | 3.0850 | 3.0850 | 4,324 |
| 19 Dec 2023 | 3.0000 | 3.0550 | 3.0000 | 3.0550 | 3.0550 | 2,385 |
| 18 Dec 2023 | 3.1950 | 3.3900 | 2.9250 | 3.1950 | 3.1950 | 23,109 |
| 15 Dec 2023 | 3.0500 | 3.1950 | 3.0500 | 3.1000 | 3.1000 | 7,358 |
| 14 Dec 2023 | 3.0100 | 3.1000 | 3.0100 | 3.0500 | 3.0500 | 4,570 |
| 13 Dec 2023 | 3.1000 | 3.1000 | 3.0500 | 3.0500 | 3.0500 | 7,513 |
| 12 Dec 2023 | 3.0000 | 3.2000 | 3.0000 | 3.1500 | 3.1500 | 14,024 |
| 11 Dec 2023 | 3.0000 | 3.1800 | 3.0000 | 3.0900 | 3.0900 | 1,613 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.