UK markets closed

Alcon Inc. (ALC.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
72.00+0.44 (+0.61%)
At close: 05:31PM CEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202472.1672.3071.4072.0072.00766,926
25 Apr 202473.0273.0471.4271.5671.56664,229
24 Apr 202473.9674.1272.7872.8072.80640,692
23 Apr 202473.3274.1473.2673.7873.78781,654
22 Apr 202472.8273.6072.5873.2073.20713,956
19 Apr 202471.2072.4871.1872.4872.481,101,572
18 Apr 202471.9272.3671.7672.1272.12743,970
17 Apr 202472.5472.9672.0072.0072.00645,904
16 Apr 202473.8274.2672.2472.9472.941,429,177
15 Apr 202474.7475.3874.5474.7874.78570,682
12 Apr 202475.3075.5674.0274.1874.18632,712
11 Apr 202474.9475.4274.5274.8274.82558,236
10 Apr 202475.5876.1274.3474.9874.98989,373
09 Apr 202475.5075.9474.4875.1075.10954,975
08 Apr 202476.5476.9876.1876.1876.18759,412
05 Apr 202475.6676.2475.3076.0676.06885,548
04 Apr 202475.9076.1875.0876.1876.18975,042
03 Apr 202474.4675.0073.9675.0075.00874,643
02 Apr 202474.4674.7873.7674.0874.08817,357
28 Mar 202475.2075.3274.6074.7474.74730,358
27 Mar 202475.0475.8074.9275.2275.22569,299
26 Mar 202474.6074.8474.4274.7474.74695,529
25 Mar 202474.9075.2674.5674.7674.76373,849
22 Mar 202475.5875.6474.7674.9274.92558,291
21 Mar 202475.4476.0075.0275.6875.68997,583
20 Mar 202475.4075.6474.8074.9074.90665,752
19 Mar 202474.8875.1474.6275.1475.14705,293
18 Mar 202475.2475.3274.4275.0475.04544,565
15 Mar 202476.7476.7475.5275.5275.522,736,327
14 Mar 202477.0077.3076.6076.9076.90709,032
13 Mar 202477.1277.3676.9076.9676.96776,730
12 Mar 202477.4077.6076.6277.2877.28686,953
11 Mar 202476.2077.2476.1877.2077.20552,246
08 Mar 202476.4077.0276.0876.8076.80774,867
07 Mar 202475.7076.6475.3476.3076.30720,716
06 Mar 202475.3075.9674.9075.9675.96623,031
05 Mar 202476.3076.5075.0875.2875.28978,293
04 Mar 202476.2476.3875.7276.0276.02761,567
01 Mar 202474.8676.3074.7676.1276.12910,571
29 Feb 202475.0476.1674.7675.1875.181,765,045
28 Feb 202472.9475.7472.9474.6674.662,596,067
27 Feb 202470.4671.3270.1470.9470.94978,347
26 Feb 202470.3070.6470.1270.4470.44752,592
23 Feb 202470.5070.8870.3070.5070.501,082,180
22 Feb 202470.0071.1269.7270.7070.701,024,070
21 Feb 202468.9269.5668.7869.1069.10659,376
20 Feb 202468.5669.1468.3268.8868.88694,337
19 Feb 202468.1068.6067.7668.4268.42492,622
16 Feb 202468.5468.8468.1468.4668.461,044,289
15 Feb 202467.8668.5267.8268.3868.38783,819
14 Feb 202466.3667.9666.3667.9667.96545,989
13 Feb 202467.6067.6666.3666.9866.98685,853
12 Feb 202467.6667.6667.1067.5667.56510,564
09 Feb 202467.2668.1866.9267.2667.26664,571
08 Feb 202466.8866.9866.0466.0466.04580,031
07 Feb 202467.0067.4266.5866.5866.58675,585
06 Feb 202465.7266.7865.7066.7866.78781,247
05 Feb 202464.7065.7664.7065.7265.72790,975
02 Feb 202465.3665.7464.6864.6864.68686,139
01 Feb 202465.0665.4864.5664.9864.98773,572
31 Jan 202465.4865.6064.8265.4465.44935,662
30 Jan 202465.7266.7065.4265.5865.58785,980
29 Jan 202465.5465.6464.3265.0265.02874,745
26 Jan 202465.9666.9265.9266.3466.34862,075
25 Jan 202466.1066.6265.7066.3066.30635,305
24 Jan 202467.4467.6066.3466.4866.48907,081
23 Jan 202468.5468.7266.4066.5466.541,386,042
22 Jan 202467.9068.8467.7868.4268.42786,356
19 Jan 202467.9668.0066.9867.3067.30993,029
18 Jan 202466.4467.5466.3867.1267.12765,843
17 Jan 202466.4067.1066.2866.8466.84615,512
16 Jan 202467.5867.9267.3667.8267.82437,009
15 Jan 202467.9067.9867.5467.9067.90242,014
12 Jan 202468.4068.8267.8468.0468.04517,672
11 Jan 202468.0068.5867.4867.8467.84896,603
10 Jan 202468.8270.2067.9068.5668.561,728,033
09 Jan 202465.7066.3865.1866.2866.28587,416
08 Jan 202463.8665.1263.6265.0865.08576,876
05 Jan 202463.5064.1863.4864.0664.06688,084
04 Jan 202463.4064.4063.4064.3864.38605,314
03 Jan 202462.3666.3262.2464.2464.241,566,461
29 Dec 202365.9065.9065.1265.6465.64362,282
28 Dec 202365.4465.7865.2865.5465.54299,938
27 Dec 202366.1866.3265.4665.4665.46479,928
22 Dec 202365.9466.2465.5666.0866.08426,727
21 Dec 202364.7465.4664.5865.4665.46570,184
20 Dec 202365.1665.5664.9065.3465.34615,975
19 Dec 202365.2465.4064.7865.2665.26792,384
18 Dec 202365.6466.1865.1265.2865.28801,658
15 Dec 202366.6266.9265.4866.0066.001,651,187
14 Dec 202366.0267.4066.0266.6066.601,407,209
13 Dec 202364.0865.0064.0465.0065.00971,782
12 Dec 202364.1864.6463.5263.7863.78824,743
11 Dec 202363.3063.8863.1063.7663.76603,826
08 Dec 202363.0263.5262.9063.1063.10668,384
07 Dec 202362.9263.3462.6863.0263.02606,808
06 Dec 202363.3463.4662.8863.2063.20721,784
05 Dec 202363.8063.8063.0263.0263.02928,896
04 Dec 202365.7465.9863.5464.0264.021,121,239
01 Dec 202365.9466.0665.3665.7265.72722,416
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...