U.S. Markets closed

SWISSCOM N (SCMN.VX)


Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
465.30+0.80 (+0.17%)
At close: 5:30PM CEST
DateOpenHighLowCloseAdj Close*Volume
May 26, 2017464.50467.70464.00465.30465.30198,726
May 24, 2017464.00464.60460.90464.50464.50153,837
May 23, 2017463.20464.40461.20464.40464.40216,610
May 22, 2017457.80465.00456.30464.40464.40226,996
May 19, 2017452.50456.50451.10456.40456.40183,861
May 18, 2017451.00451.50446.50451.30451.30272,862
May 17, 2017456.50457.80452.60453.20453.20193,830
May 16, 2017456.20459.20456.20459.20459.20205,807
May 15, 2017457.50458.30455.40456.90456.90214,172
May 12, 2017452.70457.70451.20457.70457.70271,175
May 11, 2017456.00456.00451.50451.50451.50200,177
May 10, 2017453.00455.50452.00455.50455.50154,367
May 09, 2017454.00456.30453.20454.20454.20213,808
May 08, 2017449.80453.80449.40453.80453.80212,574
May 05, 2017446.00449.60445.60448.90448.90306,445
May 04, 2017445.60447.00442.20447.00447.00196,778
May 03, 2017436.50447.10436.30443.70443.70348,472
May 02, 2017433.70436.30433.70436.30436.30235,065
Apr 28, 2017437.30437.30433.00434.00434.00168,958
Apr 27, 2017438.50440.00432.80436.10436.10200,804
Apr 26, 2017440.60440.80437.90438.90438.90126,115
Apr 25, 2017437.30441.00437.10440.80440.80216,706
Apr 24, 2017439.70441.40435.10437.30437.30228,872
Apr 21, 2017437.00437.90434.10437.20437.20360,849
Apr 20, 2017435.50438.00435.20437.20437.20119,166
Apr 19, 2017433.50436.70431.10436.70436.70205,635
Apr 18, 2017436.10438.90433.70433.70433.70246,593
Apr 13, 2017437.60437.70433.60436.10436.10205,226
Apr 12, 2017436.00438.00434.20437.20437.20246,276
Apr 11, 2017436.70437.20434.60436.50436.50180,992
Apr 10, 2017438.80440.50436.80438.50438.50221,939
Apr 07, 2017436.00438.40435.20437.30437.30149,041
Apr 06, 2017436.80438.80435.20437.50437.50181,976
Apr 05, 2017437.20438.40435.50438.00438.00320,263
Apr 05, 201722 Dividend
Apr 04, 2017461.10461.50455.80458.60458.60298,178
Apr 03, 2017462.00463.70460.50461.40461.40317,920
Mar 31, 2017458.30463.10453.10462.10462.10568,119
Mar 30, 2017457.00458.80452.20458.00458.00144,815
Mar 29, 2017458.00458.50455.50456.10456.10115,258
Mar 28, 2017455.10456.30452.90456.20456.20165,947
Mar 27, 2017455.10456.40452.80456.30456.30189,879
Mar 24, 2017459.00459.80456.30457.00457.00130,103
Mar 23, 2017457.60460.30454.30460.30460.30131,156
Mar 22, 2017455.90457.90454.30457.10457.10169,492
Mar 21, 2017459.00461.20456.80457.80457.80183,799
Mar 20, 2017460.00461.20456.80458.20458.20191,996
Mar 17, 2017450.30459.90450.10459.60459.60498,881
Mar 16, 2017449.90452.20449.10450.80450.80171,739
Mar 15, 2017448.00448.30445.70447.50447.5018,745
Mar 14, 2017446.10447.80444.30447.80447.80127,105
Mar 13, 2017449.00449.60445.20447.50447.50135,561
Mar 10, 2017445.70448.90444.50448.60448.60139,196
Mar 09, 2017441.70445.10440.40444.70444.70153,807
Mar 08, 2017444.20445.10441.70443.60443.6018,040
Mar 07, 2017445.50446.70444.30445.20445.20346,819
Mar 06, 2017445.40447.40444.50446.40446.4015,258
Mar 03, 2017445.00448.20445.00446.40446.40121,850
Mar 02, 2017444.30446.30441.00446.20446.20174,576
Mar 01, 2017444.50444.60441.50444.00444.00219,041
Feb 28, 2017448.70448.70439.50442.20442.20316,073
Feb 27, 2017450.00450.50447.10448.80448.80111,343
Feb 24, 2017452.00454.40448.70449.60449.60116,445
Feb 23, 2017451.90455.30450.60452.30452.30186,755
Feb 22, 2017453.00455.60452.20452.20452.20197,414
Feb 21, 2017452.50454.90451.70452.80452.80198,588
Feb 20, 2017449.00452.70448.20451.90451.90130,759
Feb 17, 2017446.40448.10443.90447.90447.90189,843
Feb 16, 2017443.40447.80443.40447.00447.00171,400
Feb 15, 2017442.80446.00441.80443.40443.40223,452
Feb 14, 2017442.10442.20440.40441.30441.30200,022
Feb 13, 2017444.80444.80440.40442.10442.10224,922
Feb 10, 2017446.00446.00442.60444.30444.30211,512
Feb 09, 2017440.70444.50440.30444.30444.30189,590
Feb 08, 2017455.00455.40437.80440.60440.60543,666
Feb 07, 2017432.10434.60430.20434.60434.60210,808
Feb 06, 2017433.00433.50430.80431.20431.20139,595
Feb 03, 2017431.70433.60429.80432.40432.40169,661
Feb 02, 2017432.00432.40429.90430.30430.30167,685
Feb 01, 2017436.90437.70432.00433.00433.00254,409
Jan 31, 2017434.10436.70432.60435.00435.00397,826
Jan 30, 2017437.30438.40432.70433.40433.40142,680
Jan 27, 2017438.40438.50434.70437.00437.00170,330
Jan 26, 2017439.90439.90437.10437.30437.30175,962
Jan 25, 2017437.60438.70431.90438.00438.00278,717
Jan 24, 2017439.80442.10436.60437.50437.50181,335
Jan 23, 2017441.00441.50438.10439.20439.20178,037
Jan 20, 2017446.60447.50440.40441.80441.80226,941
Jan 19, 2017449.90450.20444.70446.70446.70159,954
Jan 18, 2017453.60454.50449.40449.60449.60132,255
Jan 17, 2017452.50453.60450.90452.40452.40128,963
Jan 16, 2017456.00457.10452.90454.30454.30156,430
Jan 13, 2017463.50463.50459.00461.20461.20127,678
Jan 12, 2017459.30460.30455.80459.00459.00128,104
Jan 11, 2017461.40464.30459.30461.30461.30156,208
Jan 10, 2017464.90465.30458.20461.90461.90184,133
Jan 09, 2017468.00468.20463.60466.20466.20113,000
Jan 06, 2017466.60467.60463.40467.10467.10111,563
Jan 05, 2017460.70467.40460.30466.80466.80161,704
Jan 04, 2017453.00461.10452.00459.50459.50199,040
*Close price adjusted for dividends and splits.
Loading more data...