UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
83.73 +0.92 (+1.11%) GOLD FUTURES
2,345.50 +7.10 (+0.30%) DOW
38,064.55 -396.37 (-1.03%) Bitcoin GBP
51,717.47 +526.01 (+1.03%)
Swisscom AG (SWZCF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 03:59PM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 561.00 | 561.00 | 561.00 | 561.00 | 561.00 | - |
| 23 Apr 2024 | 561.00 | 561.00 | 561.00 | 561.00 | 561.00 | - |
| 22 Apr 2024 | 561.00 | 561.00 | 561.00 | 561.00 | 561.00 | - |
| 19 Apr 2024 | 561.00 | 561.00 | 561.00 | 561.00 | 561.00 | - |
| 18 Apr 2024 | 561.00 | 561.00 | 561.00 | 561.00 | 561.00 | - |
| 17 Apr 2024 | 557.60 | 561.00 | 557.60 | 561.00 | 561.00 | 400 |
| 16 Apr 2024 | 568.20 | 568.20 | 568.20 | 568.20 | 568.20 | - |
| 15 Apr 2024 | 568.20 | 568.20 | 568.20 | 568.20 | 568.20 | - |
| 12 Apr 2024 | 568.20 | 568.20 | 568.20 | 568.20 | 568.20 | 100 |
| 11 Apr 2024 | 572.25 | 572.25 | 564.47 | 564.47 | 564.47 | 100 |
| 10 Apr 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - |
| 09 Apr 2024 | 574.00 | 575.92 | 574.00 | 575.00 | 575.00 | 100 |
| 08 Apr 2024 | 572.31 | 572.31 | 572.31 | 572.31 | 572.31 | - |
| 05 Apr 2024 | 572.31 | 572.31 | 572.31 | 572.31 | 572.31 | 100 |
| 04 Apr 2024 | 613.00 | 613.00 | 613.00 | 613.00 | 613.00 | - |
| 03 Apr 2024 | 613.00 | 613.00 | 613.00 | 613.00 | 613.00 | - |
| 02 Apr 2024 | 613.00 | 613.00 | 613.00 | 613.00 | 613.00 | - |
| 02 Apr 2024 | 24.326 Dividend | |||||
| 01 Apr 2024 | 613.00 | 613.00 | 613.00 | 613.00 | 588.67 | - |
| 28 Mar 2024 | 613.20 | 613.20 | 613.00 | 613.00 | 588.67 | 100 |
| 27 Mar 2024 | 610.00 | 613.00 | 610.00 | 613.00 | 588.67 | 100 |
| 26 Mar 2024 | 595.00 | 595.00 | 595.00 | 595.00 | 571.39 | - |
| 25 Mar 2024 | 595.00 | 595.00 | 595.00 | 595.00 | 571.39 | - |
| 22 Mar 2024 | 594.77 | 595.00 | 594.77 | 595.00 | 571.39 | 100 |
| 21 Mar 2024 | 591.49 | 591.49 | 591.49 | 591.49 | 568.02 | - |
| 20 Mar 2024 | 591.49 | 591.49 | 591.49 | 591.49 | 568.02 | - |
| 19 Mar 2024 | 591.49 | 591.49 | 591.49 | 591.49 | 568.02 | - |
| 18 Mar 2024 | 593.36 | 593.36 | 591.49 | 591.49 | 568.02 | 100 |
| 15 Mar 2024 | 595.45 | 595.45 | 595.45 | 595.45 | 571.82 | 100 |
| 14 Mar 2024 | 570.75 | 570.75 | 570.00 | 570.00 | 547.38 | 800 |
| 13 Mar 2024 | 576.00 | 576.00 | 576.00 | 576.00 | 553.14 | - |
| 12 Mar 2024 | 576.00 | 576.00 | 576.00 | 576.00 | 553.14 | 100 |
| 11 Mar 2024 | 564.43 | 564.43 | 564.43 | 564.43 | 542.03 | - |
| 08 Mar 2024 | 564.43 | 564.43 | 564.43 | 564.43 | 542.03 | - |
| 07 Mar 2024 | 564.43 | 564.43 | 564.43 | 564.43 | 542.03 | - |
| 06 Mar 2024 | 564.43 | 564.43 | 564.43 | 564.43 | 542.03 | - |
| 05 Mar 2024 | 564.43 | 564.43 | 564.43 | 564.43 | 542.03 | - |
| 04 Mar 2024 | 564.43 | 564.43 | 564.43 | 564.43 | 542.03 | - |
| 01 Mar 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 542.58 | 100 |
| 29 Feb 2024 | 572.00 | 572.00 | 572.00 | 572.00 | 549.30 | - |
| 28 Feb 2024 | 571.00 | 572.00 | 571.00 | 572.00 | 549.30 | 100 |
| 27 Feb 2024 | 579.54 | 579.54 | 579.00 | 579.00 | 556.02 | 100 |
| 26 Feb 2024 | 584.54 | 584.54 | 584.54 | 584.54 | 561.34 | 100 |
| 23 Feb 2024 | 593.89 | 593.89 | 593.89 | 593.89 | 570.32 | - |
| 22 Feb 2024 | 593.89 | 593.89 | 593.89 | 593.89 | 570.32 | - |
| 21 Feb 2024 | 593.89 | 593.89 | 593.89 | 593.89 | 570.32 | - |
| 20 Feb 2024 | 593.89 | 593.89 | 593.89 | 593.89 | 570.32 | 100 |
| 16 Feb 2024 | 578.98 | 578.98 | 578.98 | 578.98 | 556.00 | - |
| 15 Feb 2024 | 576.94 | 579.06 | 573.00 | 578.98 | 556.00 | 1,500 |
| 14 Feb 2024 | 561.14 | 561.14 | 561.14 | 561.14 | 538.87 | 100 |
| 13 Feb 2024 | 574.00 | 574.00 | 574.00 | 574.00 | 551.22 | - |
| 12 Feb 2024 | 574.00 | 574.00 | 574.00 | 574.00 | 551.22 | - |
| 09 Feb 2024 | 574.00 | 574.00 | 574.00 | 574.00 | 551.22 | - |
| 08 Feb 2024 | 574.00 | 574.00 | 574.00 | 574.00 | 551.22 | - |
| 07 Feb 2024 | 579.00 | 579.00 | 574.00 | 574.00 | 551.22 | 100 |
| 06 Feb 2024 | 581.00 | 581.00 | 581.00 | 581.00 | 557.94 | - |
| 05 Feb 2024 | 581.00 | 581.00 | 581.00 | 581.00 | 557.94 | 100 |
| 02 Feb 2024 | 582.56 | 587.90 | 582.56 | 587.90 | 564.57 | 100 |
| 01 Feb 2024 | 587.03 | 587.03 | 587.03 | 587.03 | 563.73 | 100 |
| 31 Jan 2024 | 601.03 | 601.03 | 601.03 | 601.03 | 577.18 | 100 |
| 30 Jan 2024 | 601.02 | 601.02 | 601.02 | 601.02 | 577.17 | - |
| 29 Jan 2024 | 601.02 | 601.02 | 601.02 | 601.02 | 577.17 | 100 |
| 26 Jan 2024 | 596.00 | 596.00 | 596.00 | 596.00 | 572.35 | - |
| 25 Jan 2024 | 596.00 | 596.00 | 596.00 | 596.00 | 572.35 | - |
| 24 Jan 2024 | 596.00 | 596.00 | 596.00 | 596.00 | 572.35 | - |
| 23 Jan 2024 | 596.00 | 596.00 | 596.00 | 596.00 | 572.35 | - |
| 22 Jan 2024 | 596.00 | 596.00 | 596.00 | 596.00 | 572.35 | - |
| 19 Jan 2024 | 596.00 | 596.00 | 596.00 | 596.00 | 572.35 | - |
| 18 Jan 2024 | 596.00 | 596.00 | 596.00 | 596.00 | 572.35 | - |
| 17 Jan 2024 | 596.00 | 596.00 | 596.00 | 596.00 | 572.35 | - |
| 16 Jan 2024 | 596.00 | 596.00 | 596.00 | 596.00 | 572.35 | 100 |
| 12 Jan 2024 | 600.00 | 600.00 | 600.00 | 600.00 | 576.19 | 100 |
| 11 Jan 2024 | 594.00 | 594.00 | 594.00 | 594.00 | 570.43 | 100 |
| 10 Jan 2024 | 591.00 | 591.00 | 591.00 | 591.00 | 567.55 | - |
| 09 Jan 2024 | 591.00 | 591.00 | 591.00 | 591.00 | 567.55 | 100 |
| 08 Jan 2024 | 606.90 | 606.90 | 606.90 | 606.90 | 582.82 | - |
| 05 Jan 2024 | 606.90 | 606.90 | 606.90 | 606.90 | 582.82 | 100 |
| 04 Jan 2024 | 608.00 | 608.00 | 608.00 | 608.00 | 583.87 | 100 |
| 03 Jan 2024 | 605.00 | 605.00 | 605.00 | 605.00 | 580.99 | 100 |
| 02 Jan 2024 | 596.07 | 596.07 | 596.07 | 596.07 | 572.42 | - |
| 29 Dec 2023 | 596.07 | 596.07 | 596.07 | 596.07 | 572.42 | - |
| 28 Dec 2023 | 596.07 | 596.07 | 596.07 | 596.07 | 572.42 | 100 |
| 27 Dec 2023 | 594.81 | 594.81 | 594.81 | 594.81 | 571.21 | - |
| 26 Dec 2023 | 594.81 | 594.81 | 594.81 | 594.81 | 571.21 | - |
| 22 Dec 2023 | 594.81 | 594.81 | 594.81 | 594.81 | 571.21 | 100 |
| 21 Dec 2023 | 592.60 | 592.60 | 592.60 | 592.60 | 569.08 | 100 |
| 20 Dec 2023 | 588.44 | 588.44 | 588.44 | 588.44 | 565.09 | - |
| 19 Dec 2023 | 588.44 | 588.44 | 588.44 | 588.44 | 565.09 | - |
| 18 Dec 2023 | 588.44 | 588.44 | 588.44 | 588.44 | 565.09 | 100 |
| 15 Dec 2023 | 582.66 | 582.66 | 582.66 | 582.66 | 559.54 | - |
| 14 Dec 2023 | 582.66 | 582.66 | 582.66 | 582.66 | 559.54 | - |
| 13 Dec 2023 | 582.66 | 582.66 | 582.66 | 582.66 | 559.54 | - |
| 12 Dec 2023 | 582.66 | 582.66 | 582.66 | 582.66 | 559.54 | - |
| 11 Dec 2023 | 582.66 | 582.66 | 582.66 | 582.66 | 559.54 | - |
| 08 Dec 2023 | 582.66 | 582.66 | 582.66 | 582.66 | 559.54 | - |
| 07 Dec 2023 | 582.66 | 582.66 | 582.66 | 582.66 | 559.54 | 200 |
| 06 Dec 2023 | 572.73 | 572.73 | 572.73 | 572.73 | 550.00 | - |
| 05 Dec 2023 | 578.53 | 578.53 | 572.73 | 572.73 | 550.00 | 1,000 |
| 04 Dec 2023 | 582.61 | 582.61 | 582.61 | 582.61 | 559.49 | - |
| 01 Dec 2023 | 582.61 | 582.61 | 582.61 | 582.61 | 559.49 | 100 |
| *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.