MOZN.SW - mobilezone holding ag

Swiss - Swiss Delayed Price. Currency in CHF
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201910.8810.9010.8410.9010.9018,052
Oct 22, 201910.8610.9810.8010.9210.92207,634
Oct 21, 201910.5610.9010.5410.8610.86250,673
Oct 18, 201910.2210.6610.2210.5410.54435,481
Oct 17, 201910.2610.3810.1810.3010.30310,085
Oct 16, 201910.2410.2810.0210.2010.20356,992
Oct 15, 201910.2610.2610.1410.2010.20103,671
Oct 14, 201910.2810.2810.1610.2610.2651,625
Oct 11, 201910.0210.349.9810.2610.26226,630
Oct 10, 20199.9310.109.8510.0010.00200,116
Oct 09, 20199.959.959.829.909.90107,998
Oct 08, 20199.8410.049.849.909.90262,034
Oct 07, 20199.659.899.629.889.88123,082
Oct 04, 20199.659.659.509.629.6244,609
Oct 03, 20199.519.629.509.599.5976,047
Oct 02, 20199.659.659.509.569.5647,783
Oct 01, 20199.759.799.629.629.62104,506
Sep 30, 20199.839.889.759.839.8359,159
Sep 27, 20199.949.949.809.829.8224,714
Sep 26, 20199.939.939.779.809.8052,566
Sep 25, 20199.879.939.769.859.8553,952
Sep 24, 20199.889.949.839.949.9464,536
Sep 23, 20199.929.929.829.889.8861,635
Sep 20, 20199.929.959.849.939.93219,365
Sep 19, 20199.839.959.809.899.8984,014
Sep 18, 20199.919.959.839.869.86124,291
Sep 17, 20199.709.919.709.919.91118,704
Sep 16, 20199.809.809.679.749.74129,159
Sep 13, 20199.719.849.719.849.8456,364
Sep 12, 20199.759.899.619.679.6795,608
Sep 11, 20199.819.899.709.749.7494,205
Sep 10, 20199.869.869.709.749.74131,417
Sep 09, 20199.729.869.709.709.70183,044
Sep 06, 20199.749.809.689.729.7253,286
Sep 05, 20199.469.769.449.679.6793,790
Sep 04, 20199.479.479.339.399.3960,460
Sep 03, 20199.509.509.339.389.3880,597
Sep 02, 20199.759.789.449.589.58144,089
Aug 30, 20199.529.939.529.849.84146,036
Aug 29, 20199.409.759.399.659.65366,614
Aug 28, 20199.609.609.269.379.37111,975
Aug 27, 20199.689.689.429.519.51232,134
Aug 26, 20199.359.699.309.619.61215,380
Aug 23, 20199.549.919.249.289.28544,066
Aug 22, 20199.279.409.189.369.3663,782
Aug 21, 20199.209.509.209.289.2877,632
Aug 20, 20199.209.419.209.289.2853,954
Aug 19, 20199.179.369.179.349.3449,145
Aug 16, 20199.009.209.009.139.1341,161
Aug 15, 20199.169.168.958.988.98114,685
Aug 14, 20199.349.349.099.159.1551,693
Aug 13, 20199.309.349.179.289.2863,140
Aug 12, 20199.459.489.309.309.3041,060
Aug 09, 20199.499.599.309.419.4192,447
Aug 08, 20199.349.509.349.459.4562,174
Aug 07, 20199.199.429.199.339.3399,026
Aug 06, 20199.099.239.039.189.1891,969
Aug 05, 20199.049.249.029.239.2360,563
Aug 02, 20199.169.178.959.109.10137,803
Jul 31, 20199.289.299.169.209.2042,787
Jul 30, 20199.419.429.189.199.1979,043
Jul 29, 20199.279.479.189.419.4198,444
Jul 26, 20199.149.279.119.239.23147,956
Jul 25, 20199.359.369.119.199.19120,026
Jul 24, 20199.359.369.279.289.28107,678
Jul 23, 20199.389.449.329.369.3660,304
Jul 22, 20199.399.399.289.339.3348,483
Jul 19, 20199.389.409.309.369.3664,635
Jul 18, 20199.409.489.179.279.27178,337
Jul 17, 20199.649.659.339.429.42201,311
Jul 16, 20199.669.839.609.629.62114,598
Jul 15, 20199.659.729.589.669.6642,204
Jul 12, 20199.659.819.629.659.6561,338
Jul 11, 20199.569.699.569.659.6564,335
Jul 10, 20199.609.729.559.609.6070,740
Jul 09, 20199.729.789.579.709.7098,659
Jul 08, 20199.989.989.709.709.7092,877
Jul 05, 201910.1010.109.909.909.90122,775
Jul 04, 20199.9110.129.7510.0010.0094,231
Jul 03, 20199.849.919.739.809.80134,896
Jul 02, 20199.909.919.769.789.78104,876
Jul 01, 201910.0010.049.869.909.9072,488
Jun 28, 201910.2010.209.969.979.97122,831
Jun 27, 201910.1010.2010.0210.1210.12191,319
Jun 26, 201910.0210.109.9410.0610.06100,783
Jun 25, 201910.2810.309.9710.0010.00109,956
Jun 24, 201910.2210.4010.1010.2010.2082,783
Jun 21, 201910.0410.9010.0010.1410.14495,127
Jun 20, 201910.0410.1610.0410.0610.0672,027
Jun 19, 201910.1610.2610.0210.0410.0469,508
Jun 18, 201910.2010.3210.1210.2410.2470,986
Jun 17, 201910.2410.3610.2410.2410.24118,656
Jun 14, 201910.1810.4010.1810.3010.30213,933
Jun 13, 201910.1210.289.8410.1610.16184,038
Jun 12, 201910.1210.2610.0810.1410.14130,924
Jun 11, 201910.1810.1810.0610.0610.0642,082
Jun 07, 201910.1210.1810.0210.1610.1670,033
Jun 06, 201910.1010.1410.0210.0410.0448,191
Jun 05, 20199.9210.149.9010.0010.0074,504
Jun 04, 20199.869.959.729.899.8965,015
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...