UK Markets closed

Swisscom AG (0QKI.IL)

IOB - IOB Delayed price. Currency in CHF
Add to watchlist
522.40+9.65 (+1.88%)
At close: 05:53PM BST
Show:
Historical prices
Frequency:
Daily
Currency in CHF
DateOpenHighLowClose*Adj. close**Volume
24 Jun 2022509.85522.40514.00521.50521.5029,291
23 Jun 2022524.50521.40512.40512.75512.7551,759
22 Jun 2022524.00524.60517.80520.00520.0046,267
21 Jun 2022527.50526.60519.60524.50524.5017,659
20 Jun 2022523.50526.80518.00526.50526.5055,222
17 Jun 2022520.00523.00516.20522.00522.0068,848
16 Jun 2022530.25532.80516.80520.50520.5078,208
15 Jun 2022525.00535.80530.20532.25532.259,753
14 Jun 2022533.75537.60530.00533.75533.7522,628
13 Jun 2022530.25539.60532.60535.75535.757,739
10 Jun 2022552.25545.60528.80536.75536.7536,958
09 Jun 2022552.75559.80553.40557.75557.7550,202
08 Jun 2022562.00562.80554.80558.25558.2518,278
07 Jun 2022568.00572.40561.80562.00562.0018,094
06 Jun 2022570.75570.75570.75570.75570.75-
01 Jun 2022564.00572.20566.40570.75570.7516,683
31 May 2022567.00569.60565.00567.00567.0052,174
30 May 2022576.75575.60563.00563.50563.5018,251
27 May 2022573.75575.00570.00572.75572.7520,596
26 May 2022574.25574.25574.25574.25574.25-
25 May 2022573.75579.40569.40574.25574.2582,912
24 May 2022565.50575.20562.00572.75572.7524,129
23 May 2022567.00572.60563.20571.75571.7530,721
20 May 2022558.75567.60558.40561.50561.50161,473
19 May 2022561.50582.12562.00568.00568.0041,506
18 May 2022576.75582.20572.20579.25579.2524,288
17 May 2022579.25581.00575.40577.75577.7527,963
16 May 2022580.00584.00578.00582.50582.50110,909
13 May 2022582.50586.40573.20575.75575.7548,651
12 May 2022580.00587.00574.40587.00587.0015,073
11 May 2022580.50581.80575.60576.75576.7513,680
10 May 2022570.25580.67571.40575.75575.7524,338
09 May 2022580.00583.80572.60575.25575.2510,273
06 May 2022581.00587.40581.80584.50584.5025,768
05 May 2022587.00589.80582.20589.00589.0013,727
04 May 2022575.25586.67580.40584.50584.5024,744
03 May 2022576.75583.80573.80583.50583.5025,623
29 Apr 2022572.25578.00565.80571.25571.2539,334
28 Apr 2022565.00575.20560.80569.00569.0076,126
27 Apr 2022552.75561.60554.60559.25559.2541,008
26 Apr 2022568.00566.40561.80563.00563.0023,230
25 Apr 2022560.00563.20555.00556.75556.7538,410
22 Apr 2022550.25562.79555.40555.75555.7557,546
21 Apr 2022563.50566.60558.80567.00567.0073,698
20 Apr 2022560.00569.20563.60568.00568.0038,545
19 Apr 2022574.25577.60568.51575.25575.2517,459
14 Apr 2022573.75576.20569.80570.25570.2526,941
13 Apr 2022570.25572.20565.20567.00567.0085,647
12 Apr 2022566.00567.80564.00565.50565.5057,221
11 Apr 2022558.75568.20560.60562.00562.00125,433
08 Apr 2022553.75559.24553.59553.75553.7522,406
07 Apr 2022544.00552.60544.39552.25552.2585,341
06 Apr 2022537.75544.68536.20536.25536.2574,349
05 Apr 2022540.00538.00529.00535.75535.7526,852
04 Apr 2022540.00543.20533.20537.25537.2550,600
01 Apr 2022542.00555.00532.60535.25535.2529,933
31 Mar 2022567.50567.55554.97557.50557.5015,362
30 Mar 2022562.50567.60563.00562.50562.508,267
29 Mar 2022567.50570.60563.40567.50567.5058,957
28 Mar 2022562.50571.00564.00567.50567.50319,475
25 Mar 2022557.50564.40558.60562.50562.5018,385
24 Mar 2022562.50561.20555.00557.50557.5047,546
23 Mar 2022557.50560.60553.60557.50557.50185,492
22 Mar 2022557.50558.40553.40557.50557.5075,119
21 Mar 2022547.50560.60550.80557.50557.5014,603
18 Mar 2022547.50554.80548.20552.50552.50202,979
17 Mar 2022547.50556.40551.20552.50552.5057,090
16 Mar 2022557.50558.80547.60552.50552.5061,378
15 Mar 2022542.50555.80543.57547.50547.5052,742
14 Mar 2022547.50552.20539.80542.50542.50207,181
11 Mar 2022547.50555.40547.20552.50552.50125,171
10 Mar 2022542.50557.80545.60552.50552.5015,266
09 Mar 2022552.50563.60549.00552.50552.5016,567
08 Mar 2022547.50561.00549.60552.50552.5054,079
07 Mar 2022547.50558.60541.20552.50552.5024,832
04 Mar 2022557.50561.40547.00552.50552.5010,733
03 Mar 2022552.50561.60552.80557.50557.5044,588
02 Mar 2022557.50562.80543.00552.50552.5039,728
01 Mar 2022552.50561.00549.20557.50557.5045,695
28 Feb 2022547.50553.60545.00547.50547.5028,556
25 Feb 2022537.50549.40535.80547.50547.5027,025
24 Feb 2022532.50544.60535.20532.50532.5027,230
23 Feb 2022547.50553.40546.20547.50547.5010,330
22 Feb 2022537.50548.00538.40542.50542.5039,491
21 Feb 2022552.50553.00541.60547.50547.5021,143
18 Feb 2022542.50550.60545.00547.50547.5023,214
17 Feb 2022542.50547.40541.00537.50537.5023,235
16 Feb 2022547.50548.40544.80547.50547.5010,712
15 Feb 2022547.50549.40543.80547.50547.5038,313
14 Feb 2022542.50548.40542.40542.50542.5015,542
11 Feb 2022547.50552.00545.60547.50547.5013,755
10 Feb 2022547.50549.60543.60547.50547.5016,590
09 Feb 2022547.50549.80542.40547.50547.5075,802
08 Feb 2022542.50547.00543.00547.50547.5053,210
07 Feb 2022537.50540.40533.40537.50537.5048,153
04 Feb 2022537.50544.00534.80537.50537.5091,438
03 Feb 2022522.50537.80524.00532.50532.5050,567
02 Feb 2022527.50528.00521.60522.50522.509,858
01 Feb 2022532.50530.20522.40527.50527.5017,185
31 Jan 2022532.50535.00528.19532.50532.5019,540
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...