SQN.SW - Swissquote Group Holding Ltd

Swiss - Swiss Delayed Price. Currency in CHF
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201942.8242.8241.8242.1042.1018,331
Sep 17, 201942.4042.4041.8242.0442.0415,811
Sep 16, 201943.5043.6042.3442.5042.5028,486
Sep 13, 201942.6444.0042.3443.9243.9287,441
Sep 12, 201942.7243.2442.1442.5442.5446,446
Sep 11, 201942.4843.5042.3042.6242.6268,283
Sep 10, 201942.2042.7041.6442.2842.2864,286
Sep 09, 201941.6042.5041.4041.8841.8824,974
Sep 06, 201941.6042.7841.0041.4441.4439,669
Sep 05, 201940.8041.8840.3441.5841.5866,892
Sep 04, 201940.5441.1039.9240.3040.3043,779
Sep 03, 201940.7240.8439.9240.5640.5631,725
Sep 02, 201940.9241.6040.1040.7240.7231,231
Aug 30, 201940.5841.5040.5841.1441.1442,100
Aug 29, 201940.4840.8239.3440.5440.5459,760
Aug 28, 201940.5641.0039.6840.6040.6040,658
Aug 27, 201940.6441.4640.0640.5640.5637,735
Aug 26, 201940.4841.0039.8240.1440.1447,553
Aug 23, 201941.7042.1840.8840.9640.9648,069
Aug 22, 201940.7441.6040.6241.4041.4028,404
Aug 21, 201940.3641.5040.3240.6040.6036,305
Aug 20, 201940.3641.0039.9240.3640.3626,886
Aug 19, 201940.5641.4840.0040.7840.7839,815
Aug 16, 201939.5040.4238.7840.3440.3440,699
Aug 15, 201940.4040.4838.2239.1439.1498,825
Aug 14, 201942.6842.6839.9040.4640.4665,983
Aug 13, 201943.2043.2041.6042.7842.7860,738
Aug 12, 201943.5044.4443.2843.6643.6684,781
Aug 09, 201942.5043.8642.1843.4643.4668,547
Aug 08, 201941.0042.9840.8042.9642.96125,039
Aug 07, 201940.9041.4239.6040.1640.1680,659
Aug 06, 201939.2641.7038.8641.0841.08147,068
Aug 05, 201939.9239.9238.5038.7038.7041,065
Aug 02, 201940.5041.4839.8040.1240.1284,904
Jul 31, 201939.9041.3639.7840.5440.5464,970
Jul 30, 201939.7839.8839.2039.6039.6027,105
Jul 29, 201939.9239.9439.2639.7639.7624,747
Jul 26, 201939.2040.5639.2039.9639.9628,138
Jul 25, 201939.6039.7239.1039.4039.4050,873
Jul 24, 201940.0040.0839.1239.6639.6641,484
Jul 23, 201939.9040.4239.5840.0240.0222,822
Jul 22, 201939.2840.1839.2039.7039.7021,687
Jul 19, 201939.8240.7039.6039.7039.7023,584
Jul 18, 201940.3440.3439.1639.8239.8262,213
Jul 17, 201940.9041.0240.1040.3440.3436,559
Jul 16, 201941.0041.0440.1240.8240.8227,526
Jul 15, 201942.0042.2440.8041.1241.1246,624
Jul 12, 201941.4042.5241.1641.9041.9064,259
Jul 11, 201941.7041.7040.3041.2441.2436,273
Jul 10, 201940.7641.8040.7241.1841.1840,128
Jul 09, 201941.6041.6040.1040.7640.7633,593
Jul 08, 201941.6241.9441.1641.6041.6043,100
Jul 05, 201942.1042.1041.2241.7041.7032,111
Jul 04, 201941.8042.4041.6442.1642.1660,959
Jul 03, 201940.7442.0040.1841.8041.80125,316
Jul 02, 201941.2841.2840.0640.4440.4438,303
Jul 01, 201942.1442.9640.7440.7840.7864,390
Jun 28, 201941.6042.0041.3041.5641.5674,653
Jun 27, 201941.7042.5841.3241.5041.5073,378
Jun 26, 201939.8041.9039.7241.8041.80128,615
Jun 25, 201939.0040.0038.8839.6239.6251,527
Jun 24, 201939.7039.8038.4038.8238.8249,243
Jun 21, 201939.8039.8639.1239.3439.3440,585
Jun 20, 201939.6640.1039.3839.5039.50106,828
Jun 19, 201939.2039.8039.0039.3039.3040,123
Jun 18, 201939.6039.6038.0039.1439.1470,358
Jun 17, 201938.2040.1438.1839.5439.54113,633
Jun 14, 201937.9838.2037.5237.6237.6225,486
Jun 13, 201936.9638.0436.5437.8237.8245,905
Jun 12, 201937.5037.5036.5036.7036.7032,788
Jun 11, 201936.8437.7436.7836.9636.9649,744
Jun 07, 201937.9037.9036.5436.9436.9425,907
Jun 06, 201936.9238.5236.9237.2837.2860,641
Jun 05, 201937.1237.6636.6237.1237.1245,457
Jun 04, 201935.7037.2035.2036.9836.9835,253
Jun 03, 201936.0036.0035.0035.6035.6039,341
May 31, 201936.7036.8035.3836.0036.0086,121
May 29, 201938.4038.7236.4436.8436.8488,921
May 28, 201938.3238.7637.9238.6038.6050,703
May 27, 201937.2638.3237.2638.0238.0225,038
May 24, 201937.1637.4636.8637.1837.1820,849
May 23, 201937.5037.8436.8236.8436.8429,793
May 22, 201938.0038.4037.3638.1638.1628,637
May 21, 201937.1837.8836.7237.8837.8823,545
May 20, 201937.5037.5236.5436.7636.7638,327
May 17, 201938.0838.0837.2837.6037.6034,521
May 16, 201937.2038.4637.2037.9837.9863,735
May 15, 201937.7437.7436.6437.0837.0845,007
May 14, 201937.1437.7436.9037.4837.4844,013
May 14, 20191 Dividend
May 13, 201937.9438.4437.3037.4236.4265,132
May 10, 201937.0838.7037.0838.1437.1253,216
May 09, 201938.5038.5637.0637.2636.2657,641
May 08, 201939.4239.5638.5638.7037.6738,947
May 07, 201939.8840.0439.0439.2038.1536,677
May 06, 201939.9239.9238.8039.7638.7051,845
May 03, 201939.7040.7239.7040.1239.0529,583
May 02, 201940.1240.2039.2439.7638.7032,011
Apr 30, 201939.7040.8839.3639.7638.7060,722
Apr 29, 201939.7639.7639.4039.6438.5815,241
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...