UK markets closed

Swisscom AG (0QKI.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
520.19-3.69 (-0.70%)
At close: 06:19PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 2024494.35507.00490.40493.80493.806,529
01 May 2024503.50503.50503.50503.50503.5092
30 Apr 2024508.30511.50502.00501.50501.505,185
29 Apr 2024504.40509.50504.00508.00508.002,341
26 Apr 2024506.95510.50502.50502.51502.5116,034
25 Apr 2024513.75514.50503.50508.00508.0041,866
24 Apr 2024513.75515.00509.50510.50510.5012,907
23 Apr 2024518.75521.50515.00520.00520.0013,947
22 Apr 2024524.50527.50514.00520.33520.3358,569
19 Apr 2024509.85519.00506.50518.50518.509,409
18 Apr 2024514.25516.00510.30511.00511.0017,606
17 Apr 2024508.40516.50507.00514.00514.008,112
16 Apr 2024514.75520.50509.90511.70511.70180,664
15 Apr 2024517.75521.50513.00518.50518.5012,648
12 Apr 2024518.25521.50514.00517.30517.3010,617
11 Apr 2024518.75522.50516.50517.50517.505,848
10 Apr 2024520.50524.00515.50519.35519.356,773
09 Apr 2024516.75521.50514.00519.51519.5111,521
08 Apr 2024522.50523.50517.50518.00518.00251,761
05 Apr 2024524.00528.00521.50523.50523.5022,621
04 Apr 2024526.00530.50525.95527.00527.0064,275
03 Apr 2024523.00527.00522.00524.05524.05337,988
02 Apr 2024532.25552.52520.00523.63523.63110,058
02 Apr 202422 Dividend
28 Mar 2024558.70559.00550.80551.80529.80107,597
27 Mar 2024548.10557.00547.00555.12532.99162,613
26 Mar 2024539.20549.00534.60548.68526.8111,549
25 Mar 2024535.50538.40532.20536.20514.8230,775
22 Mar 2024534.50538.40534.00536.92515.5158,825
21 Mar 2024529.40538.00530.00535.18513.84131,949
20 Mar 2024529.00531.40526.76531.15509.974,439
19 Mar 2024526.90531.00526.40529.00507.91120,916
18 Mar 2024527.70531.60522.20526.60505.6075,412
15 Mar 2024513.20531.40500.60528.45507.3842,135
14 Mar 2024506.80510.20503.00506.54486.34103,612
13 Mar 2024505.40509.40502.80505.50485.353,555
12 Mar 2024509.50513.20505.60508.16487.905,163
11 Mar 2024508.90513.80507.20511.75491.35326,433
08 Mar 2024506.80510.00502.00507.60487.363,450
07 Mar 2024509.55513.00505.60509.40489.099,955
06 Mar 2024507.55511.20507.40508.83488.5410,859
05 Mar 2024504.40509.60501.80507.20486.984,237
04 Mar 2024504.60507.00503.20506.40486.2127,617
01 Mar 2024506.80509.20501.80505.12484.987,870
29 Feb 2024502.90506.30498.90505.40485.2520,488
28 Feb 2024505.05510.40500.60506.97486.7698,112
27 Feb 2024511.30515.80504.00510.15489.8119,412
26 Feb 2024517.90517.40512.55513.03492.5746,237
23 Feb 2024515.00516.30508.60516.30495.729,996
22 Feb 2024517.10520.60514.40514.86494.345,822
21 Feb 2024518.10523.80514.80517.40496.7775,132
20 Feb 2024517.70521.06515.20518.08497.4219,555
19 Feb 2024511.30516.45511.80516.45495.866,586
16 Feb 2024509.70512.20505.40510.18489.8415,495
15 Feb 2024503.50508.80500.00506.82486.6144,137
14 Feb 2024501.15506.00500.60503.63483.5512,589
13 Feb 2024501.35504.40499.90502.60482.5625,906
12 Feb 2024499.55502.80495.20498.00478.1530,986
09 Feb 2024498.35499.40493.90494.59474.8713,919
08 Feb 2024501.50506.00498.80500.81480.8411,399
07 Feb 2024504.80504.00497.90502.00481.9822,061
06 Feb 2024504.80509.20501.80505.85485.6838,189
05 Feb 2024511.45512.40506.00512.00491.5923,920
02 Feb 2024509.50514.80508.80511.59491.202,666
01 Feb 2024516.90519.40508.80508.80488.514,224
31 Jan 2024518.50519.40512.40518.34497.6721,118
30 Jan 2024518.10519.60514.60515.85495.2847,111
29 Jan 2024521.60525.20517.35517.72497.0860,095
26 Jan 2024515.60522.08512.00520.34499.5910,374
25 Jan 2024514.40516.60514.00515.76495.1915,748
24 Jan 2024514.00518.00513.40515.05494.5234,255
23 Jan 2024518.10518.20513.20515.85495.2855,460
22 Jan 2024512.65516.80507.80516.34495.755,942
19 Jan 2024509.10512.00503.20511.00490.637,612
18 Jan 2024507.55509.00505.60506.40486.2111,705
17 Jan 2024511.65513.20507.20509.08488.7840,303
16 Jan 2024514.00517.20511.92512.89492.4414,827
15 Jan 2024512.00515.60508.20512.68492.2428,603
12 Jan 2024508.75511.60509.40509.52489.205,191
11 Jan 2024510.45512.40508.20508.60488.328,633
10 Jan 2024506.35511.20506.00509.71489.3926,375
09 Jan 2024510.85511.00507.49508.00487.7512,214
08 Jan 2024517.70518.00512.80514.65494.1342,292
05 Jan 2024515.80516.80512.80513.82493.347,044
04 Jan 2024517.50519.20515.00517.45496.8299,748
03 Jan 2024516.30520.00506.00516.20495.6239,698
02 Jan 2024------
29 Dec 2023505.85506.80503.42504.75484.631,924
28 Dec 2023506.40507.00502.60502.85482.803,121
27 Dec 2023509.35512.60504.60506.50486.306,669
22 Dec 2023508.30510.80507.20508.20487.9415,724
21 Dec 2023503.50507.60501.60506.94486.7313,216
20 Dec 2023509.55511.60507.00508.48488.209,675
19 Dec 2023511.30514.60507.20508.45488.186,489
18 Dec 2023508.55517.80502.60511.39491.00389,383
15 Dec 2023507.75510.00504.80507.25487.03411,562
14 Dec 2023509.55513.60506.60510.23489.8813,605
13 Dec 2023510.85512.60507.20511.64491.2434,867
12 Dec 2023508.15513.40508.00510.65490.2910,435
11 Dec 2023510.05513.80505.40510.20489.864,395
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...