SCMN.VX - Swisscom AG

Swiss - Swiss Delayed Price. Currency in CHF
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 2017520.00524.00519.00522.50522.5018,657
Dec 14, 2017517.50521.00517.00520.00520.00191,235
Dec 13, 2017517.50520.00517.00517.00517.00190,209
Dec 12, 2017517.00518.00514.00518.00518.00236,841
Dec 11, 2017519.50523.00515.50518.00518.00295,800
Dec 08, 2017524.00525.00521.50524.00524.00175,191
Dec 07, 2017520.50527.00520.50524.00524.00200,616
Dec 06, 2017517.00523.50516.00520.50520.50179,092
Dec 05, 2017524.50525.00519.50520.00520.00200,280
Dec 04, 2017521.50524.50519.50524.50524.50183,489
Dec 01, 2017519.00523.50517.50518.50518.50259,689
Nov 30, 2017515.00520.50514.50519.00519.00285,701
Nov 29, 2017514.00517.00512.50515.50515.50148,865
Nov 28, 2017510.50513.50510.00512.50512.50103,214
Nov 27, 2017510.50514.50510.00511.00511.00103,970
Nov 24, 2017510.50511.50508.00510.50510.5071,637
Nov 23, 2017508.50511.50506.00510.00510.00112,655
Nov 22, 2017508.00514.50508.00509.50509.50144,894
Nov 21, 2017509.00511.00506.50508.50508.50127,649
Nov 20, 2017505.00508.50504.00508.00508.00108,139
Nov 17, 2017507.00509.00503.00505.50505.50138,738
Nov 16, 2017506.00509.00504.50507.50507.50132,907
Nov 15, 2017505.00508.00503.50505.00505.00135,885
Nov 14, 2017505.00508.00504.00505.00505.00118,164
Nov 13, 2017503.00506.50502.00503.50503.50121,956
Nov 10, 2017506.50507.50503.00504.00504.0091,392
Nov 09, 2017507.00508.00504.00505.50505.50117,089
Nov 08, 2017503.50506.50503.00506.50506.50108,413
Nov 07, 2017506.00506.00502.50503.00503.0099,719
Nov 06, 2017500.50506.00500.50504.50504.50144,382
Nov 03, 2017502.00502.50498.90502.00502.00100,170
Nov 02, 2017500.00509.00497.50502.50502.50170,871
Nov 01, 2017505.00506.50501.00503.00503.00124,663
Oct 31, 2017500.00506.50499.80504.00504.00162,848
Oct 30, 2017499.40502.00497.50500.50500.5096,505
Oct 27, 2017497.70501.00497.20499.00499.00139,938
Oct 26, 2017494.40499.30494.20498.90498.90188,226
Oct 25, 2017496.10498.80492.70493.10493.10131,702
Oct 24, 2017497.90499.50496.10497.30497.30162,326
Oct 23, 2017494.20502.00494.20497.20497.20167,857
Oct 20, 2017498.10498.70493.60495.80495.80182,563
Oct 19, 2017497.90499.30495.40496.50496.50178,046
Oct 18, 2017499.10501.00497.20499.80499.80107,070
Oct 17, 2017502.50503.00498.40499.30499.3096,381
Oct 16, 2017502.00502.50499.90500.50500.5065,046
Oct 13, 2017501.50503.50500.50502.00502.0094,462
Oct 12, 2017500.00502.50499.80502.00502.0094,616
Oct 11, 2017498.10503.00498.10501.50501.50127,290
Oct 10, 2017497.00499.70496.90498.70498.70182,591
Oct 09, 2017495.55498.30495.55497.70497.705,043
Oct 06, 2017497.40498.60494.40495.90495.9017,742
Oct 05, 2017491.70499.00490.40498.80498.80231,542
Oct 04, 2017494.80496.60492.80494.80494.80117,270
Oct 03, 2017496.30497.00492.50495.40495.40136,610
Oct 02, 2017496.30497.90495.10496.00496.00214,970
Sep 29, 2017492.70496.30491.20496.20496.20161,107
Sep 28, 2017493.00493.50490.80492.00492.00107,264
Sep 27, 2017494.00494.70491.10492.00492.0014,335
Sep 26, 2017493.90495.00491.90493.50493.50115,611
Sep 25, 2017488.90494.30488.80494.10494.10136,422
Sep 22, 2017488.40490.30487.40489.00489.00100,260
Sep 21, 2017491.40492.40485.90489.40489.40155,025
Sep 20, 2017488.90494.40488.60491.20491.20174,190
Sep 19, 2017481.90491.20481.90490.00490.00180,302
Sep 18, 2017484.40486.10482.40482.40482.4019,139
Sep 15, 2017483.70485.00481.00482.20482.20304,988
Sep 14, 2017479.70483.70479.30482.40482.40167,895
Sep 13, 2017481.30481.80479.20480.40480.40147,492
Sep 12, 2017482.00483.30478.30480.60480.60160,219
Sep 11, 2017477.60482.30477.60482.05482.0517,428
Sep 08, 2017475.40476.50474.50476.50476.50108,119
Sep 07, 2017476.00478.50474.30477.50477.50126,177
Sep 06, 2017475.40476.90472.50475.10475.10127,762
Sep 05, 2017477.40478.80474.70475.50475.5010,633
Sep 04, 2017479.70480.20476.50477.60477.60171,963
Sep 01, 2017483.60483.80480.70482.00482.00141,734
Aug 31, 2017480.70484.70480.50483.60483.60182,535
Aug 30, 2017476.00481.00476.00480.70480.7012,913
Aug 29, 2017475.10476.40470.90475.80475.8018,357
Aug 28, 2017476.40478.10475.50477.00477.0089,000
Aug 25, 2017482.00482.00478.00479.00479.00133,485
Aug 24, 2017482.10484.10481.20481.90481.90123,499
Aug 23, 2017484.20484.90481.60482.70482.70112,751
Aug 22, 2017482.80485.00482.50484.30484.3017,961
Aug 21, 2017474.00484.20474.00479.50479.50328,772
Aug 18, 2017475.00475.30471.20474.60474.60202,903
Aug 17, 2017482.00482.80474.40478.70478.70186,267
Aug 16, 2017480.70481.40476.50477.90477.9018,625
Aug 15, 2017481.50483.50480.30481.60481.60138,796
Aug 14, 2017474.00481.40473.70480.80480.8012,346
Aug 11, 2017475.00476.00471.10472.60472.60152,347
Aug 10, 2017479.00480.80475.40476.50476.50113,058
Aug 09, 2017480.40484.80477.80479.20479.2019,333
Aug 08, 2017483.00484.50481.50482.50482.50130,061
Aug 07, 2017481.00482.50480.30482.50482.50116,408
Aug 04, 2017479.10483.00478.50480.90480.907,039
Aug 03, 2017477.00479.50476.10479.20479.20127,697
Aug 02, 2017472.70478.90472.30477.60477.60140,697
Jul 31, 2017470.90476.50470.90472.70472.70120,567
Jul 28, 2017472.90474.20471.20471.90471.90149,927
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...