ASCN.SW - Ascom Holding AG

Swiss - Swiss Delayed Price. Currency in CHF
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201910.3010.5210.1010.2610.26170,332
Aug 22, 201910.3010.4410.2810.3410.34172,829
Aug 21, 201910.7210.8610.2010.3210.32231,442
Aug 20, 201910.1410.8010.1410.7410.74313,330
Aug 19, 201910.0610.2810.0010.2010.20113,739
Aug 16, 201910.0010.069.9610.0610.06112,993
Aug 15, 201910.2410.249.989.989.98181,044
Aug 14, 201910.2010.7210.1410.3010.30274,655
Aug 13, 201910.0610.249.9910.2010.20251,988
Aug 12, 201910.0810.109.9710.0410.04332,025
Aug 09, 201910.2410.289.9810.0410.04298,458
Aug 08, 201910.0010.249.7610.0810.08463,241
Aug 07, 201910.0610.209.759.989.98645,788
Aug 06, 201910.9010.909.549.569.56547,659
Aug 05, 201912.1012.2010.6210.7610.76839,397
Aug 02, 201912.8213.0412.7212.9412.9445,718
Aug 01, 201913.0013.0013.0013.0013.00-
Jul 31, 201912.8813.0412.8213.0013.0090,079
Jul 30, 201912.9412.9412.6812.8812.8825,750
Jul 29, 201912.9412.9412.7612.9012.9030,430
Jul 26, 201912.9812.9812.7212.8412.84113,550
Jul 25, 201912.9413.0412.7412.8012.8099,702
Jul 24, 201912.9612.9812.6812.8012.8062,807
Jul 23, 201912.7613.0412.7612.9412.9461,620
Jul 22, 201912.9012.9612.7612.9212.9215,228
Jul 19, 201912.6612.9612.6012.9212.9295,691
Jul 18, 201912.9012.9012.6012.7012.7079,429
Jul 17, 201912.7812.9612.5412.8612.86194,064
Jul 16, 201912.8412.9212.7612.8612.8641,132
Jul 15, 201912.7212.8612.7012.8012.8024,016
Jul 12, 201912.7212.8612.7212.8012.8039,147
Jul 11, 201912.8012.9012.6812.7812.7851,784
Jul 10, 201912.7212.9012.5412.7412.7488,382
Jul 09, 201912.7812.7812.4412.5212.5284,717
Jul 08, 201912.9012.9812.5412.6812.6880,662
Jul 05, 201912.9613.0012.7212.8412.8461,698
Jul 04, 201912.8613.0012.8612.9012.9048,170
Jul 03, 201912.8012.9412.6012.8612.86166,869
Jul 02, 201912.9812.9812.6812.6812.6867,945
Jul 01, 201912.8813.1612.8813.0013.0062,145
Jun 28, 201912.7012.9012.6212.7812.7850,000
Jun 27, 201912.7412.7812.4812.6012.6082,475
Jun 26, 201912.7612.7612.4212.6812.6853,684
Jun 25, 201913.1013.1012.6612.7612.7665,652
Jun 24, 201913.1613.3412.8213.0213.02133,610
Jun 21, 201912.8213.2212.8213.1813.18767,746
Jun 20, 201913.0613.2612.8412.9812.98248,233
Jun 19, 201912.8013.1812.6213.0613.0672,897
Jun 18, 201912.7012.9012.5612.8212.8247,569
Jun 17, 201912.7412.9212.6412.7012.7050,886
Jun 14, 201912.7812.9812.6212.7612.7672,570
Jun 13, 201913.1413.1412.6612.9612.9662,593
Jun 12, 201913.0613.2613.0213.1013.1036,849
Jun 11, 201913.0013.3812.8013.0613.0678,007
Jun 10, 201912.8012.8012.8012.8012.80-
Jun 07, 201913.0213.0212.7412.8012.8048,342
Jun 06, 201913.0413.0412.7212.8412.8418,875
Jun 05, 201913.0613.0612.6612.8812.88125,763
Jun 04, 201912.8613.0612.6212.6212.6269,831
Jun 03, 201912.8812.8812.6412.8212.8231,568
May 31, 201912.9612.9612.5812.8612.8658,837
May 30, 201912.9012.9012.9012.9012.90-
May 29, 201913.0013.1412.7812.9012.9083,331
May 28, 201913.0013.3812.9413.1613.1698,226
May 27, 201913.3813.3812.8813.0013.0052,131
May 24, 201913.2813.4013.0813.1813.1823,679
May 23, 201913.3813.6013.0213.1813.1861,574
May 22, 201913.0013.5212.9213.4213.4237,373
May 21, 201913.0613.2812.7013.1613.1685,295
May 20, 201913.3613.3612.5012.7412.74137,863
May 17, 201913.2613.6213.0413.2613.2655,195
May 16, 201913.0213.3813.0213.3013.3041,357
May 15, 201913.2213.2612.7013.2013.20176,794
May 14, 201913.5813.5813.0213.1613.1677,416
May 13, 201913.8613.8613.1413.3813.3875,049
May 10, 201913.8013.8613.5013.6013.6057,339
May 09, 201913.9014.0213.6813.8013.8032,601
May 08, 201913.9814.0813.8814.0014.0029,987
May 07, 201914.0414.1013.8814.0814.0839,581
May 06, 201913.9614.0813.7614.0814.0834,331
May 03, 201914.2014.2013.8614.0814.0825,538
May 02, 201913.9614.2013.8414.0214.0255,405
May 01, 201913.8813.8813.8813.8813.88-
Apr 30, 201913.9814.0813.8213.8813.8850,220
Apr 29, 201913.9614.1413.9614.1014.1042,853
Apr 26, 201913.9014.0013.6613.9813.9865,057
Apr 25, 201914.0014.0013.7213.7813.7839,694
Apr 24, 201914.2814.2813.9013.9813.9827,430
Apr 23, 201914.2814.3014.0614.1814.1826,079
Apr 18, 201914.1214.3414.0614.3014.3044,068
Apr 17, 201914.4014.4614.2614.2614.26183,930
Apr 16, 201914.2014.4014.0214.2414.2438,683
Apr 15, 201913.9814.2413.6814.2414.2455,737
Apr 12, 201913.9414.1013.7813.9613.96117,381
Apr 12, 20190.45 Dividend
Apr 11, 201914.4614.4614.0014.2013.75102,523
Apr 10, 201914.9014.9014.3814.5014.0441,890
Apr 09, 201914.7615.0014.7414.8414.37140,087
Apr 08, 201914.9015.0014.5014.9414.47130,843
Apr 05, 201914.5014.8014.3614.7814.31104,822
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...