UK markets open in 3 hours 39 minutes
NIKKEI 225
39,726.39 +553.24 (+1.41%) HANG SENG
18,038.99 -33.91 (-0.19%) CRUDE OIL
81.16 +0.33 (+0.41%) GOLD FUTURES
2,330.80 0.00 (0.00%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,878.64 +626.27 (+1.30%)
Schweiter Technologies AG (SWTQZ.XC)
Cboe UK - Cboe UK Real-time price. Currency in CHF
Add to watchlist
At close: 04:17PM BST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 406.00 | 407.00 | 399.00 | 399.00 | 399.00 | 152 |
| 24 Jun 2024 | 415.00 | 416.00 | 410.00 | 411.50 | 411.50 | 28 |
| 21 Jun 2024 | 418.00 | 419.50 | 417.50 | 418.00 | 418.00 | 147 |
| 20 Jun 2024 | 418.50 | 420.00 | 414.50 | 418.50 | 418.50 | 101 |
| 19 Jun 2024 | 417.00 | 420.50 | 416.75 | 418.50 | 418.50 | 35 |
| 18 Jun 2024 | 414.00 | 418.00 | 412.25 | 414.50 | 414.50 | 157 |
| 17 Jun 2024 | 408.00 | 415.50 | 407.50 | 413.00 | 413.00 | 203 |
| 14 Jun 2024 | 413.00 | 413.50 | 409.50 | 409.50 | 409.50 | 81 |
| 13 Jun 2024 | 423.50 | 423.50 | 415.50 | 416.75 | 416.75 | 50 |
| 12 Jun 2024 | 422.00 | 425.00 | 421.00 | 424.25 | 424.25 | 179 |
| 11 Jun 2024 | 423.50 | 424.00 | 420.50 | 422.50 | 422.50 | 69 |
| 10 Jun 2024 | 422.00 | 422.00 | 418.50 | 420.00 | 420.00 | 62 |
| 07 Jun 2024 | 437.00 | 437.00 | 423.00 | 424.00 | 424.00 | 65 |
| 06 Jun 2024 | 438.00 | 438.50 | 437.00 | 438.00 | 438.00 | 153 |
| 05 Jun 2024 | 442.50 | 450.50 | 431.50 | 433.00 | 433.00 | 105 |
| 04 Jun 2024 | 426.50 | 437.50 | 419.50 | 434.00 | 434.00 | 190 |
| 03 Jun 2024 | 448.50 | 450.00 | 435.00 | 435.50 | 435.50 | 153 |
| 31 May 2024 | 457.00 | 457.00 | 447.50 | 447.50 | 447.50 | 90 |
| 30 May 2024 | 461.50 | 463.50 | 458.50 | 459.25 | 459.25 | 74 |
| 29 May 2024 | 465.50 | 467.00 | 465.50 | 466.00 | 466.00 | 71 |
| 28 May 2024 | 465.50 | 475.00 | 464.50 | 468.50 | 468.50 | 106 |
| 24 May 2024 | 470.50 | 471.25 | 465.00 | 465.00 | 465.00 | 63 |
| 23 May 2024 | 460.00 | 472.50 | 458.50 | 471.00 | 471.00 | 138 |
| 22 May 2024 | 452.25 | 461.50 | 452.25 | 456.00 | 456.00 | 63 |
| 21 May 2024 | 452.00 | 453.00 | 451.00 | 451.50 | 451.50 | 57 |
| 20 May 2024 | 450.50 | 450.50 | 450.50 | 450.50 | 450.50 | - |
| 17 May 2024 | 451.25 | 451.25 | 450.00 | 450.50 | 450.50 | 42 |
| 16 May 2024 | 449.00 | 449.50 | 448.50 | 449.50 | 449.50 | 74 |
| 15 May 2024 | 447.50 | 449.00 | 446.00 | 448.50 | 448.50 | 342 |
| 14 May 2024 | 446.00 | 448.00 | 445.50 | 447.50 | 447.50 | 324 |
| 13 May 2024 | 446.00 | 449.50 | 446.00 | 448.50 | 448.50 | 69 |
| 10 May 2024 | 441.75 | 443.25 | 441.75 | 443.00 | 443.00 | 90 |
| 09 May 2024 | 442.50 | 442.50 | 442.50 | 442.50 | 442.50 | - |
| 08 May 2024 | 441.00 | 443.50 | 439.50 | 442.50 | 442.50 | 127 |
| 07 May 2024 | 439.00 | 439.00 | 435.00 | 438.00 | 438.00 | 95 |
| 03 May 2024 | 430.25 | 432.50 | 427.75 | 429.25 | 429.25 | 51 |
| 02 May 2024 | 420.00 | 424.25 | 416.00 | 422.00 | 422.00 | 201 |
| 01 May 2024 | 415.50 | 415.50 | 415.50 | 415.50 | 415.50 | - |
| 30 Apr 2024 | 415.50 | 418.50 | 413.50 | 415.50 | 415.50 | 82 |
| 29 Apr 2024 | 407.50 | 411.00 | 407.50 | 411.00 | 411.00 | 85 |
| 26 Apr 2024 | 408.00 | 408.50 | 404.50 | 408.50 | 408.50 | 50 |
| 25 Apr 2024 | 411.00 | 414.00 | 404.00 | 404.00 | 404.00 | 22 |
| 24 Apr 2024 | 412.50 | 413.00 | 407.00 | 411.00 | 411.00 | 68 |
| 23 Apr 2024 | 425.00 | 425.00 | 409.00 | 414.50 | 414.50 | 156 |
| 22 Apr 2024 | 434.50 | 436.50 | 433.50 | 433.50 | 433.50 | 81 |
| 19 Apr 2024 | 432.00 | 432.50 | 429.50 | 432.50 | 432.50 | 46 |
| 18 Apr 2024 | 436.50 | 442.50 | 436.50 | 441.50 | 441.50 | 73 |
| 17 Apr 2024 | 442.00 | 446.00 | 435.50 | 441.00 | 441.00 | 78 |
| 16 Apr 2024 | 441.00 | 449.50 | 441.00 | 447.50 | 447.50 | 56 |
| 15 Apr 2024 | 455.50 | 457.50 | 453.00 | 453.75 | 453.75 | 40 |
| 12 Apr 2024 | 476.00 | 479.50 | 455.00 | 455.00 | 455.00 | 88 |
| 12 Apr 2024 | 15 Dividend | |||||
| 11 Apr 2024 | 487.00 | 487.50 | 484.50 | 487.50 | 472.50 | 9 |
| 10 Apr 2024 | 490.00 | 494.00 | 483.00 | 488.00 | 472.98 | 32 |
| 09 Apr 2024 | 488.50 | 493.00 | 487.50 | 490.50 | 475.41 | 51 |
| 08 Apr 2024 | 491.00 | 493.00 | 491.00 | 493.00 | 477.83 | 7 |
| 05 Apr 2024 | 487.00 | 493.50 | 487.00 | 488.00 | 472.98 | 24 |
| 04 Apr 2024 | 495.00 | 497.00 | 490.00 | 494.50 | 479.28 | 22 |
| 03 Apr 2024 | 494.00 | 501.00 | 490.50 | 499.00 | 483.65 | 31 |
| 02 Apr 2024 | 520.00 | 522.00 | 498.00 | 498.00 | 482.68 | 65 |
| 28 Mar 2024 | 497.00 | 508.00 | 497.00 | 507.00 | 491.40 | 29 |
| 27 Mar 2024 | 515.00 | 525.00 | 489.50 | 507.00 | 491.40 | 211 |
| 26 Mar 2024 | 488.50 | 491.00 | 487.00 | 487.00 | 472.02 | 70 |
| 25 Mar 2024 | 485.50 | 496.00 | 485.50 | 493.50 | 478.32 | 33 |
| 22 Mar 2024 | 482.00 | 493.00 | 482.00 | 490.50 | 475.41 | 42 |
| 21 Mar 2024 | 481.00 | 481.00 | 476.50 | 480.50 | 465.72 | 5 |
| 20 Mar 2024 | 482.50 | 485.50 | 480.00 | 480.00 | 465.23 | 16 |
| 19 Mar 2024 | 489.00 | 489.00 | 482.00 | 483.00 | 468.14 | 31 |
| 18 Mar 2024 | 498.50 | 498.50 | 486.00 | 492.00 | 476.86 | 39 |
| 15 Mar 2024 | 498.50 | 500.00 | 492.00 | 498.50 | 483.16 | 45 |
| 14 Mar 2024 | 504.00 | 510.00 | 498.75 | 502.00 | 486.55 | 265 |
| 13 Mar 2024 | 487.00 | 502.50 | 484.00 | 502.50 | 487.04 | 86 |
| 12 Mar 2024 | 465.50 | 491.50 | 465.50 | 483.25 | 468.38 | 188 |
| 11 Mar 2024 | 452.00 | 462.25 | 452.00 | 459.50 | 445.36 | 93 |
| 08 Mar 2024 | 438.50 | 455.00 | 436.00 | 454.50 | 440.52 | 108 |
| 07 Mar 2024 | 432.00 | 436.50 | 428.50 | 434.00 | 420.65 | 58 |
| 06 Mar 2024 | 439.00 | 439.50 | 438.25 | 439.50 | 425.98 | 12 |
| 05 Mar 2024 | 438.00 | 439.00 | 434.00 | 438.50 | 425.01 | 55 |
| 04 Mar 2024 | 440.00 | 443.25 | 439.50 | 441.00 | 427.43 | 120 |
| 01 Mar 2024 | 444.00 | 445.00 | 435.00 | 440.00 | 426.46 | 54 |
| 29 Feb 2024 | 440.75 | 441.00 | 437.50 | 440.00 | 426.46 | 188 |
| 28 Feb 2024 | 437.00 | 438.50 | 432.00 | 432.00 | 418.71 | 142 |
| 27 Feb 2024 | 436.50 | 438.50 | 432.00 | 438.50 | 425.01 | 64 |
| 26 Feb 2024 | 443.00 | 447.50 | 439.00 | 443.75 | 430.10 | 70 |
| 23 Feb 2024 | 450.50 | 450.50 | 445.00 | 448.50 | 434.70 | 38 |
| 22 Feb 2024 | 455.50 | 459.50 | 455.00 | 456.00 | 441.97 | 30 |
| 21 Feb 2024 | 459.50 | 459.50 | 455.50 | 455.50 | 441.48 | 33 |
| 20 Feb 2024 | 458.00 | 463.00 | 458.00 | 463.00 | 448.75 | 31 |
| 19 Feb 2024 | 457.50 | 462.00 | 457.50 | 461.00 | 446.82 | 21 |
| 16 Feb 2024 | 465.00 | 476.00 | 465.00 | 470.50 | 456.02 | 128 |
| 15 Feb 2024 | 462.50 | 471.00 | 459.50 | 469.00 | 454.57 | 83 |
| 14 Feb 2024 | 455.00 | 460.00 | 455.00 | 457.50 | 443.42 | 13 |
| 13 Feb 2024 | 452.50 | 458.50 | 445.00 | 447.50 | 433.73 | 72 |
| 12 Feb 2024 | 452.00 | 455.75 | 450.00 | 452.50 | 438.58 | 56 |
| 09 Feb 2024 | 445.50 | 450.50 | 440.00 | 448.50 | 434.70 | 30 |
| 08 Feb 2024 | 454.00 | 461.00 | 451.00 | 452.00 | 438.09 | 49 |
| 07 Feb 2024 | 444.50 | 446.50 | 442.50 | 443.50 | 429.85 | 46 |
| 06 Feb 2024 | 447.00 | 453.00 | 439.00 | 451.00 | 437.12 | 94 |
| 05 Feb 2024 | 458.00 | 458.00 | 448.00 | 449.75 | 435.91 | 34 |
| 02 Feb 2024 | 468.50 | 470.00 | 459.00 | 459.00 | 444.88 | 12 |
| *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.