U.S. markets open in 4 hours 4 minutes

Temenos AG (TEMN.SW)

Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
151.30+1.60 (+1.07%)
As of 11:11AM CEST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CHF
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 2021150.35151.55149.85151.30151.3052,916
Jun 17, 2021------
Jun 16, 2021------
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
Mar 12, 2021131.60132.15129.70130.35129.48196,835
Mar 11, 2021133.50133.50130.90131.70130.82238,182
Mar 10, 2021131.90133.05130.00132.10131.22498,338
Mar 09, 2021131.50132.05129.35131.30130.42580,028
Mar 08, 2021131.00132.80130.05132.00131.12419,985
Mar 05, 2021128.50130.55127.50130.00129.13547,574
Mar 04, 2021127.00131.25126.85130.25129.38398,167
Mar 03, 2021128.80130.10126.70127.70126.85299,274
Mar 02, 2021128.65131.65127.20128.05127.20381,874
Mar 01, 2021125.10127.60123.90125.65124.81356,736
Feb 26, 2021123.70125.30121.30122.75121.93409,358
Feb 25, 2021127.45128.50125.15126.00125.16381,508
Feb 24, 2021133.75134.00127.50127.60126.75462,657
Feb 23, 2021132.95133.80131.55133.00132.11465,525
Feb 22, 2021134.45134.85132.65133.00132.11319,554
Feb 19, 2021129.15135.00128.25134.15133.25747,247
Feb 18, 2021120.00130.00119.95128.60127.741,382,459
Feb 17, 2021110.25110.70107.10107.80107.08368,037
Feb 16, 2021107.40111.05105.35109.25108.52509,092
Feb 15, 2021105.00105.90103.35105.35104.65506,915
Feb 12, 2021108.95109.10104.25104.95104.25585,472
Feb 11, 2021108.50109.40107.55108.80108.07287,765
Feb 10, 2021110.50110.55108.20108.45107.73256,179
Feb 09, 2021110.60111.45109.60109.65108.92157,073
Feb 08, 2021109.60111.55109.10110.60109.86348,928
Feb 05, 2021111.95112.85108.80109.10108.37355,550
Feb 04, 2021111.00112.85110.40111.65110.90248,747
Feb 03, 2021116.45116.60111.65112.05111.30663,850
Feb 02, 2021115.75116.50115.05115.35114.58308,790
Feb 01, 2021113.60116.30113.50115.10114.33260,835
Jan 29, 2021112.00114.35112.00112.85112.10418,471
Jan 28, 2021113.65115.25111.90114.20113.44360,375
Jan 27, 2021115.45117.20112.90115.10114.33581,635
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...