SQN.SW - Swissquote Group Holding Ltd

Swiss - Swiss Delayed Price. Currency in CHF
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 201939.6239.6239.6239.6239.62-
Apr 18, 201939.5039.9038.8039.6239.6246,366
Apr 17, 201939.9440.0639.1039.6639.6644,889
Apr 16, 201940.0440.4039.2039.9839.9850,048
Apr 15, 201939.1640.7039.1639.8639.8665,573
Apr 12, 201938.8039.8638.3039.0639.0643,132
Apr 11, 201937.9439.1237.8038.6038.6051,235
Apr 10, 201938.2839.0237.5437.6037.6061,049
Apr 09, 201937.6039.3837.5038.0638.0671,319
Apr 08, 201937.9438.0237.2237.5037.5040,725
Apr 05, 201937.9438.3637.7237.8837.8837,758
Apr 04, 201938.0038.7237.4637.8037.8069,208
Apr 03, 201937.5838.2036.6238.1438.1478,644
Apr 02, 201937.7037.7637.1037.2237.2249,285
Apr 01, 201936.4837.7036.4837.6037.6054,718
Mar 29, 201936.2536.6035.8536.3536.3543,113
Mar 28, 201936.1537.0036.1036.1536.1529,705
Mar 27, 201935.3037.3035.2036.2536.2546,785
Mar 26, 201935.9035.9034.2535.2535.2573,428
Mar 25, 201935.6035.9534.5535.5035.5047,225
Mar 22, 201936.4036.4535.5535.8035.8061,283
Mar 21, 201936.5536.7535.8036.3036.3055,721
Mar 20, 201937.0037.0036.2536.7036.7050,046
Mar 19, 201937.5037.8036.7536.8036.8072,576
Mar 18, 201938.2538.4537.0537.2037.2046,698
Mar 15, 201936.8538.9036.8538.0538.05102,660
Mar 14, 201938.0038.4036.2536.6536.65138,374
Mar 13, 201939.1539.1537.4038.4538.45120,581
Mar 12, 201940.5040.5037.8038.7038.70131,814
Mar 11, 201940.8041.9039.5040.5540.55169,492
Mar 08, 201945.9045.9039.2039.5039.50326,471
Mar 07, 201947.9047.9045.3546.8046.8080,563
Mar 06, 201948.2049.2546.6548.3048.3062,485
Mar 05, 201948.3548.4047.2548.1048.1022,288
Mar 04, 201949.0049.3548.4048.7548.7522,147
Mar 01, 201948.5548.9047.6048.3548.3518,123
Feb 28, 201949.8049.8047.7048.7048.7028,086
Feb 27, 201950.4050.4049.1549.8549.8518,987
Feb 26, 201949.5050.6048.7550.3050.3037,730
Feb 25, 201948.9049.8548.8049.6549.6531,921
Feb 22, 201947.5548.9546.8048.4548.4533,347
Feb 21, 201947.1047.7545.7047.1547.1525,930
Feb 20, 201946.3047.0545.7546.5046.5020,546
Feb 19, 201947.4547.4546.1546.3046.308,101
Feb 18, 201946.5047.3046.5047.0047.0015,990
Feb 15, 201946.2046.3045.2546.2546.2532,832
Feb 14, 201947.1547.2045.9546.8546.8525,709
Feb 13, 201946.8047.1046.1046.4546.4516,450
Feb 12, 201945.6546.6545.5046.4046.4014,320
Feb 11, 201946.2047.4045.9046.0046.0017,878
Feb 08, 201948.0048.6546.4046.7546.7528,654
Feb 07, 201948.0548.8047.8048.1048.1027,659
Feb 06, 201948.8549.0548.0048.3548.3526,770
Feb 05, 201947.1048.9046.9548.8048.8030,010
Feb 04, 201946.2547.3046.0047.2047.2022,647
Feb 01, 201947.1047.3046.0546.7546.7514,003
Jan 31, 201947.3049.2046.5546.7546.7530,478
Jan 30, 201946.5046.9045.9046.5046.5013,164
Jan 29, 201947.1048.0046.3546.7046.7026,301
Jan 28, 201946.7047.9046.2046.6046.6015,825
Jan 25, 201948.9548.9546.7546.8546.8522,992
Jan 24, 201949.0049.3547.4047.9047.9024,025
Jan 23, 201948.1048.9547.3048.8548.8524,618
Jan 22, 201947.8048.7047.3548.2048.2039,023
Jan 21, 201950.1050.7047.6548.2048.2038,246
Jan 18, 201950.0051.4048.4550.8050.8043,403
Jan 17, 201950.7052.3049.0049.2549.2557,739
Jan 16, 201953.1053.2049.2551.2051.2098,387
Jan 15, 201950.0053.5050.0052.8052.8084,164
Jan 14, 201947.5049.7046.8549.4049.4056,543
Jan 11, 201946.6547.8045.8047.3047.3041,013
Jan 10, 201947.6047.6044.9545.9045.9067,095
Jan 09, 201948.9048.9047.2547.7047.7031,634
Jan 08, 201947.7547.8046.3046.9046.9028,758
Jan 07, 201948.6548.9546.0047.7047.7039,920
Jan 04, 201946.0047.0545.1547.0547.0521,020
Jan 03, 201946.3046.7044.6045.2045.2033,224
Dec 28, 201844.4046.3544.0045.2545.2528,511
Dec 27, 201844.6544.6543.6044.4044.4033,835
Dec 21, 201842.5545.2042.5544.4044.4064,076
Dec 20, 201842.0043.2041.6042.9042.9034,009
Dec 19, 201842.1543.7541.2543.3543.3552,293
Dec 18, 201841.6542.8541.1042.0042.0065,246
Dec 17, 201841.4042.4540.6541.9541.9594,500
Dec 14, 201841.5041.8540.3040.9540.9539,813
Dec 13, 201844.5044.6541.6541.6541.6571,126
Dec 12, 201842.3544.6042.3044.3044.3038,913
Dec 11, 201842.0043.3541.1542.5042.5044,459
Dec 10, 201843.7044.1041.2041.2041.2042,775
Dec 07, 201845.2046.5544.4544.4544.4528,539
Dec 06, 201846.5046.5044.2044.3544.3530,967
Dec 05, 201847.7048.1046.7546.8546.8518,991
Dec 04, 201849.6049.6047.9548.4048.4028,838
Dec 03, 201852.5052.5049.2049.8549.8546,074
Nov 30, 201850.4050.9047.6547.6547.6562,353
Nov 29, 201849.9052.1049.0551.1051.1046,196
Nov 28, 201850.2050.8049.2550.1050.1029,220
Nov 27, 201850.0051.0049.7050.4050.4026,014
Nov 26, 201851.2052.2050.0050.5050.5035,232
Nov 23, 201852.1052.1049.6551.2051.2018,980
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...