WISeKey International Holding AG (WIHNZ.XC)
Cboe UK - Cboe UK Real-time price. Currency in CHF
Add to watchlist
At close: 02:47PM BST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 26 Jun 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 250 |
| 25 Jun 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| 24 Jun 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| 21 Jun 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| 20 Jun 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 296 |
| 19 Jun 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 18 Jun 2024 | 3.6300 | 3.6600 | 3.6300 | 3.6600 | 3.6600 | 259 |
| 17 Jun 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 16 |
| 14 Jun 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 13 Jun 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 300 |
| 12 Jun 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| 11 Jun 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| 10 Jun 2024 | 3.7100 | 3.8900 | 3.7100 | 3.7600 | 3.7600 | 977 |
| 07 Jun 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 100 |
| 06 Jun 2024 | 3.9900 | 4.0000 | 3.9900 | 4.0000 | 4.0000 | 490 |
| 05 Jun 2024 | 3.9400 | 3.9400 | 3.8600 | 3.8800 | 3.8800 | 437 |
| 04 Jun 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 207 |
| 03 Jun 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 99 |
| 31 May 2024 | 3.8600 | 3.9900 | 3.8600 | 3.9900 | 3.9900 | 634 |
| 30 May 2024 | 4.0900 | 4.0900 | 4.0000 | 4.0000 | 4.0000 | 246 |
| 29 May 2024 | 3.6300 | 3.9600 | 3.6300 | 3.9600 | 3.9600 | 2,750 |
| 28 May 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 304 |
| 24 May 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 23 May 2024 | 3.5900 | 3.6000 | 3.5900 | 3.6000 | 3.6000 | 514 |
| 22 May 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
| 21 May 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 472 |
| 20 May 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | - |
| 17 May 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | - |
| 16 May 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | - |
| 15 May 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 1 |
| 14 May 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 975 |
| 13 May 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 65 |
| 10 May 2024 | 3.6000 | 3.7000 | 3.6000 | 3.6100 | 3.6100 | 1,269 |
| 09 May 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 08 May 2024 | 3.7300 | 3.7500 | 3.6000 | 3.7400 | 3.7400 | 3,576 |
| 07 May 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 129 |
| 03 May 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 02 May 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 01 May 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 30 Apr 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 29 Apr 2024 | 4.0000 | 4.1100 | 3.8800 | 4.0000 | 4.0000 | 2,446 |
| 26 Apr 2024 | 3.8100 | 4.0000 | 3.8100 | 4.0000 | 4.0000 | 465 |
| 25 Apr 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 8 |
| 24 Apr 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 175 |
| 23 Apr 2024 | 3.7100 | 3.9900 | 3.7100 | 3.9900 | 3.9900 | 604 |
| 22 Apr 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 19 Apr 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 18 Apr 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 17 Apr 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 16 Apr 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 100 |
| 15 Apr 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 454 |
| 12 Apr 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 103 |
| 11 Apr 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 10 Apr 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 09 Apr 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 60 |
| 08 Apr 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | - |
| 05 Apr 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | - |
| 04 Apr 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | - |
| 03 Apr 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 200 |
| 02 Apr 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 1,151 |
| 28 Mar 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| 27 Mar 2024 | 4.2950 | 4.3000 | 4.1600 | 4.1600 | 4.1600 | 1,831 |
| 26 Mar 2024 | 4.1850 | 4.1850 | 4.1850 | 4.1850 | 4.1850 | - |
| 25 Mar 2024 | 4.1850 | 4.1850 | 4.1850 | 4.1850 | 4.1850 | 389 |
| 22 Mar 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | - |
| 21 Mar 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 57 |
| 20 Mar 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 339 |
| 19 Mar 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | - |
| 18 Mar 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 1 |
| 15 Mar 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
| 14 Mar 2024 | 4.1850 | 4.1850 | 4.1800 | 4.1800 | 4.1800 | 446 |
| 13 Mar 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 12 Mar 2024 | 4.4450 | 4.4450 | 4.2500 | 4.2500 | 4.2500 | 420 |
| 11 Mar 2024 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | - |
| 08 Mar 2024 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | 352 |
| 07 Mar 2024 | 4.1150 | 4.3450 | 4.1150 | 4.3450 | 4.3450 | 1,338 |
| 06 Mar 2024 | 4.2800 | 4.2950 | 4.2800 | 4.2950 | 4.2950 | 632 |
| 05 Mar 2024 | 4.2450 | 4.2450 | 4.0850 | 4.0850 | 4.0850 | 1,128 |
| 04 Mar 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 1,132 |
| 01 Mar 2024 | 4.3000 | 4.3000 | 4.2000 | 4.2000 | 4.2000 | 711 |
| 29 Feb 2024 | 4.5450 | 4.5450 | 4.5450 | 4.5450 | 4.5450 | 200 |
| 28 Feb 2024 | 4.5600 | 4.5950 | 4.2100 | 4.2100 | 4.2100 | 1,579 |
| 27 Feb 2024 | 4.2450 | 4.3950 | 4.2450 | 4.3750 | 4.3750 | 1,144 |
| 26 Feb 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| 23 Feb 2024 | 4.7450 | 4.7450 | 4.3150 | 4.4000 | 4.4000 | 1,829 |
| 22 Feb 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| 21 Feb 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 380 |
| 20 Feb 2024 | 4.4050 | 4.4050 | 4.4050 | 4.4050 | 4.4050 | - |
| 19 Feb 2024 | 4.4050 | 4.4050 | 4.4050 | 4.4050 | 4.4050 | 460 |
| 16 Feb 2024 | 4.6150 | 4.6150 | 4.5000 | 4.5050 | 4.5050 | 883 |
| 15 Feb 2024 | 4.5750 | 4.6000 | 4.3150 | 4.5500 | 4.5500 | 1,303 |
| 14 Feb 2024 | 4.4050 | 4.4050 | 4.4050 | 4.4050 | 4.4050 | - |
| 13 Feb 2024 | 4.4250 | 4.5750 | 4.3350 | 4.4050 | 4.4050 | 1,826 |
| 12 Feb 2024 | 4.2200 | 4.4950 | 4.2200 | 4.4950 | 4.4950 | 1,043 |
| 09 Feb 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 51 |
| 08 Feb 2024 | 4.5150 | 4.6500 | 4.5000 | 4.5000 | 4.5000 | 2,925 |
| 07 Feb 2024 | 4.3900 | 4.3900 | 4.3700 | 4.3700 | 4.3700 | 1,256 |
| 06 Feb 2024 | 4.2700 | 4.2750 | 4.2700 | 4.2750 | 4.2750 | 497 |
| 05 Feb 2024 | 3.9950 | 3.9950 | 3.9950 | 3.9950 | 3.9950 | - |
| *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.