UK markets closed

Swisscom AG (0QKI.IL)

IOB - IOB Delayed price. Currency in CHF
Add to watchlist
496.60+1.90 (+0.38%)
At close: 05:16PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024495.70499.60492.40496.60496.6046,233
02 May 2024494.35495.00495.00494.70494.7066,782
01 May 2024503.50503.50503.50501.50501.5092
30 Apr 2024508.30511.50502.00501.50501.505,185
29 Apr 2024504.40509.50504.00504.60504.602,340
26 Apr 2024506.95510.50502.50505.95505.9516,034
25 Apr 2024513.75514.50503.50504.60504.6041,865
24 Apr 2024513.75515.00509.50511.40511.4012,906
23 Apr 2024518.75521.50515.00518.75518.7513,946
22 Apr 2024524.50527.50514.00523.50523.5058,569
19 Apr 2024509.85519.00506.50518.75518.759,409
18 Apr 2024514.25516.00510.30514.25514.2517,605
17 Apr 2024508.40516.50507.00514.75514.758,111
16 Apr 2024514.75520.50509.90515.75515.75180,663
15 Apr 2024517.75521.50513.00517.75517.7512,647
12 Apr 2024518.25521.50514.00517.75517.7510,617
11 Apr 2024518.75522.50516.50517.75517.755,848
10 Apr 2024520.50524.00515.50521.00521.006,773
09 Apr 2024516.75521.50514.00516.75516.7511,521
08 Apr 2024522.50523.50517.50522.50522.50251,760
05 Apr 2024524.00528.00521.50524.00524.0022,621
04 Apr 2024526.00530.50525.95527.50527.5064,274
03 Apr 2024523.00527.00522.00523.00523.00337,988
02 Apr 2024532.25552.52520.00525.00525.00110,058
02 Apr 202422 Dividend
28 Mar 2024558.70559.00550.80558.30536.30107,597
27 Mar 2024548.10557.00547.00556.50534.57162,612
26 Mar 2024539.20549.00534.60548.30526.6911,548
25 Mar 2024535.50538.40532.20535.30514.2130,774
22 Mar 2024534.50538.40534.00535.10514.0158,824
21 Mar 2024529.40538.00530.00537.40516.22131,948
20 Mar 2024529.00531.40526.76529.20508.354,438
19 Mar 2024526.90531.00526.40526.50505.75120,916
18 Mar 2024527.70531.60522.20527.10506.3375,411
15 Mar 2024513.20531.40500.60528.80507.9660,254
14 Mar 2024506.80510.20503.00507.00487.02103,611
13 Mar 2024505.40509.40502.80505.40485.483,554
12 Mar 2024509.50513.20505.60509.50489.425,930
11 Mar 2024508.90513.80507.20509.55489.47326,433
08 Mar 2024506.80510.00502.00504.45484.575,715
07 Mar 2024509.55513.00505.60509.55489.479,955
06 Mar 2024507.55511.20507.40507.75487.7410,858
05 Mar 2024504.40509.60501.80505.00485.104,237
04 Mar 2024504.60507.00503.20505.85485.9227,617
01 Mar 2024506.80509.20501.80506.20486.257,869
29 Feb 2024502.90506.30498.90502.45482.6520,488
28 Feb 2024505.05510.40500.60505.25485.3498,112
27 Feb 2024511.30515.80504.00504.40484.5219,411
26 Feb 2024517.90517.40512.55517.10496.7246,237
23 Feb 2024515.00516.30508.60515.40495.099,996
22 Feb 2024517.10520.60514.40518.50498.075,821
21 Feb 2024518.10523.80514.80519.10498.6475,131
20 Feb 2024517.70521.06515.20516.50496.1519,554
19 Feb 2024511.30516.45511.80511.25491.106,586
16 Feb 2024509.70512.20505.40509.10489.0415,495
15 Feb 2024503.50508.80500.00504.80484.9144,136
14 Feb 2024501.15506.00500.60501.30481.5512,588
13 Feb 2024501.35504.40499.90500.15480.4425,906
12 Feb 2024499.55502.80495.20500.30480.5930,985
09 Feb 2024498.35499.40493.90498.95479.2913,919
08 Feb 2024501.50506.00498.80497.85478.2311,398
07 Feb 2024504.80504.00497.90504.00484.1455,896
06 Feb 2024504.80509.20501.80504.85484.9638,188
05 Feb 2024511.45512.40506.00512.00491.8223,920
02 Feb 2024509.50514.80508.80509.10489.0412,327
01 Feb 2024516.90519.40508.72510.50490.3819,379
31 Jan 2024518.50519.40512.40517.10496.7221,118
30 Jan 2024518.10519.60514.60518.90498.4547,111
29 Jan 2024521.60525.20517.35521.40500.8560,094
26 Jan 2024515.60522.08512.00516.10495.7610,373
25 Jan 2024514.40516.60514.00514.80494.5115,748
24 Jan 2024514.00518.00513.40513.20492.9834,255
23 Jan 2024518.10518.20513.20516.90496.5355,459
22 Jan 2024512.65516.80507.80512.60492.405,942
19 Jan 2024509.10512.00503.20510.50490.387,611
18 Jan 2024507.55509.00505.60505.45485.5311,705
17 Jan 2024511.65513.20507.20511.45491.3040,302
16 Jan 2024514.00517.20511.92513.40493.1714,827
15 Jan 2024511.60515.60508.20512.05491.8728,603
12 Jan 2024508.75511.60509.40508.70488.655,190
11 Jan 2024510.45512.40508.20510.25490.148,633
10 Jan 2024506.35511.20506.00507.55487.5526,375
09 Jan 2024510.85511.00507.49510.25490.1412,214
08 Jan 2024517.70518.00512.80517.90497.4942,292
05 Jan 2024515.80516.80512.80515.40495.097,044
04 Jan 2024517.50519.20515.00517.30496.9299,748
03 Jan 2024516.30520.00506.25514.80494.5139,698
02 Jan 2024506.20506.20506.20506.20486.25-
29 Dec 2023505.85506.80503.42506.20486.251,924
28 Dec 2023506.40507.00502.60506.00486.063,120
27 Dec 2023509.35512.60504.60508.35488.327,399
22 Dec 2023508.30510.80507.20507.40487.4115,723
21 Dec 2023503.50507.60501.60504.05484.1913,215
20 Dec 2023509.55511.60507.00509.35489.289,675
19 Dec 2023511.30514.60507.20512.45492.266,488
18 Dec 2023508.55517.80502.60515.40495.09389,383
15 Dec 2023507.75510.00504.80507.60487.60411,562
14 Dec 2023509.55513.60506.60508.90488.8513,605
13 Dec 2023510.85512.60507.20510.30490.1937,772
12 Dec 2023508.15513.40508.00509.10489.0410,435
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...