U.S. markets close in 1 hour 32 minutes

Temenos AG (TEMN.SW)

Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
144.05+0.35 (+0.24%)
At close: 5:31PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in CHF
DateOpenHighLowClose*Adj Close**Volume
Aug 04, 2021144.00144.35143.05144.05144.0596,313
Aug 03, 2021143.65144.80141.80143.70143.70164,409
Aug 02, 2021144.30144.90141.00142.80142.80119,030
Jul 30, 2021143.30145.25142.70144.00144.00130,654
Jul 29, 2021144.95145.40143.45144.35144.35172,348
Jul 28, 2021144.00145.25142.10145.00145.00226,989
Jul 27, 2021142.65145.55141.55143.55143.55252,590
Jul 26, 2021139.60143.35139.20143.30143.30249,092
Jul 23, 2021142.80147.25138.75139.40139.40353,194
Jul 22, 2021139.40142.55132.00142.50142.50600,548
Jul 21, 2021141.10146.10141.10144.30144.30217,339
Jul 20, 2021145.35146.70141.85144.40144.40273,879
Jul 19, 2021147.00147.70144.50145.25145.25173,475
Jul 16, 2021146.40147.65146.00147.05147.05178,001
Jul 15, 2021147.80148.25145.45145.75145.75160,624
Jul 14, 2021148.50149.05147.10148.00148.00154,085
Jul 13, 2021146.70148.85146.55148.80148.80198,520
Jul 12, 2021147.40148.70146.50147.60147.60129,804
Jul 09, 2021147.35148.40146.30147.15147.15191,037
Jul 08, 2021148.80149.15145.55146.90146.90207,073
Jul 07, 2021149.05151.40148.25148.65148.65223,706
Jul 06, 2021147.05150.60147.00148.85148.85208,360
Jul 05, 2021149.05149.10147.35147.50147.50119,661
Jul 02, 2021148.45149.60147.90148.70148.70137,848
Jul 01, 2021149.75151.50147.50148.30148.30182,615
Jun 30, 2021149.50151.80148.15148.60148.60206,465
Jun 29, 2021150.65151.40149.60149.90149.90189,156
Jun 28, 2021151.10151.85150.60150.80150.80133,942
Jun 25, 2021154.00154.00150.85151.60151.60170,911
Jun 24, 2021151.30153.95150.55152.70152.70249,926
Jun 23, 2021150.85153.20150.25150.50150.50230,783
Jun 22, 2021151.20151.20148.60150.50150.50176,574
Jun 21, 2021150.00152.70148.85150.80150.80210,365
Jun 18, 2021150.35151.80149.85150.10150.10254,063
Jun 17, 2021148.05149.95146.40149.70149.70282,490
Jun 16, 2021150.00150.00147.90148.65148.65234,308
Jun 15, 2021150.70151.60148.85148.95148.95307,647
Jun 14, 2021148.80150.90148.80150.55150.55291,676
Jun 11, 2021143.10148.75142.85148.00148.00454,797
Jun 10, 2021142.90143.60141.15142.20142.20197,879
Jun 09, 2021141.45143.10140.95142.60142.60212,009
Jun 08, 2021140.10141.85139.70141.70141.70227,222
Jun 07, 2021141.50141.75139.80140.10140.10242,027
Jun 04, 2021139.45142.30137.90141.40141.40301,971
Jun 03, 2021135.95137.60135.50137.30137.30224,855
Jun 02, 2021136.95137.95135.20135.90135.90175,296
Jun 01, 2021139.05139.50136.50136.95136.95235,625
May 31, 2021138.50140.10137.70138.45138.45169,645
May 28, 2021136.40139.65134.40139.40139.40366,081
May 27, 2021139.00139.05135.75136.50136.50414,063
May 26, 2021136.25140.10136.20138.40138.40173,243
May 25, 2021134.45138.15133.80136.50136.50193,247
May 25, 20210.9 Dividend
May 21, 2021134.00135.40133.65134.80133.90155,337
May 20, 2021130.80134.15130.80133.90133.01138,148
May 19, 2021131.65131.65128.60130.45129.58154,908
May 18, 2021133.50133.55130.75132.30131.42175,766
May 17, 2021133.30133.55131.80132.25131.37172,269
May 14, 2021130.00132.90128.55132.90132.01249,202
May 12, 2021129.60130.25128.30128.55127.69168,539
May 11, 2021129.50129.70126.25128.70127.84200,784
May 10, 2021129.80131.05129.20129.95129.08198,077
May 07, 2021130.35131.15127.90130.50129.63216,328
May 06, 2021131.75131.75127.90128.10127.24286,207
May 05, 2021130.25130.95129.05130.50129.63203,991
May 04, 2021134.95136.20129.50129.85128.98235,034
May 03, 2021134.55135.75133.70135.05134.15149,838
Apr 30, 2021139.00140.25134.10134.10133.20221,547
Apr 29, 2021135.85141.05135.55138.35137.43296,932
Apr 28, 2021138.05138.40134.90136.15135.24256,659
Apr 27, 2021139.00140.30137.05137.40136.48162,001
Apr 26, 2021138.00139.35136.50138.65137.72239,704
Apr 23, 2021138.10138.85135.35137.50136.58290,782
Apr 22, 2021141.55142.60136.85138.20137.28418,444
Apr 21, 2021139.80141.30135.25140.60139.66498,311
Apr 20, 2021143.50146.95143.50144.70143.73215,590
Apr 19, 2021145.70146.90144.80146.60145.62192,355
Apr 16, 2021145.10145.60143.90145.15144.18179,358
Apr 15, 2021145.50146.55144.05145.10144.13184,145
Apr 14, 2021144.40147.00144.35145.60144.63220,737
Apr 13, 2021143.15143.45141.60143.45142.49167,826
Apr 12, 2021144.15144.50142.25143.25142.29161,024
Apr 09, 2021145.95145.95144.00144.40143.44177,640
Apr 08, 2021143.80145.55142.80144.70143.73203,559
Apr 07, 2021140.60143.20140.55142.95142.00205,908
Apr 06, 2021140.50143.60139.05141.20140.26182,165
Apr 01, 2021137.55140.90137.50140.25139.31325,620
Mar 31, 2021136.50137.00135.40136.05135.14248,498
Mar 30, 2021137.25137.95135.00136.25135.34176,469
Mar 29, 2021138.40140.25136.00136.90135.99162,069
Mar 26, 2021139.55139.55137.20138.75137.82136,038
Mar 25, 2021138.00139.05135.30138.70137.77171,187
Mar 24, 2021138.20141.05137.65139.05138.12271,439
Mar 23, 2021133.35138.90133.35138.70137.77220,604
Mar 22, 2021132.55135.05130.55134.50133.60160,032
Mar 19, 2021130.50133.25129.15133.10132.21331,233
Mar 18, 2021132.55132.55129.95131.00130.13174,076
Mar 17, 2021132.25133.95130.90131.00130.13193,444
Mar 16, 2021132.00132.70130.90132.25131.37162,491
Mar 15, 2021130.60131.65129.60130.45129.58192,835
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...