TEMN.SW - Temenos AG

Swiss - Swiss Delayed Price. Currency in CHF
DateOpenHighLowClose*Adj Close**Volume
Jan 20, 2020151.40154.65150.95154.65154.65283,991
Jan 17, 2020152.50154.25150.40151.25151.25326,067
Jan 16, 2020150.85152.35149.00152.00152.00218,850
Jan 15, 2020148.50150.95147.15149.95149.95381,704
Jan 14, 2020152.50152.50145.10148.85148.85567,330
Jan 13, 2020154.05157.45148.45152.10152.10454,351
Jan 10, 2020156.05156.95154.05154.05154.05212,420
Jan 09, 2020154.00155.95152.80155.15155.15280,922
Jan 08, 2020151.10153.00149.50152.85152.85245,846
Jan 07, 2020153.85156.50151.50151.50151.50268,437
Jan 06, 2020152.35153.30151.10153.30153.30225,145
Jan 03, 2020153.10154.00151.55153.60153.60274,068
Dec 30, 2019155.10155.70153.20153.20153.20160,603
Dec 27, 2019154.80155.00153.00155.00155.00140,957
Dec 23, 2019151.00155.20150.80154.05154.05258,781
Dec 20, 2019152.00152.00150.40151.20151.20494,653
Dec 19, 2019151.70152.65150.45151.10151.10311,900
Dec 18, 2019152.45153.10150.85152.40152.40254,716
Dec 17, 2019152.70153.00151.00152.90152.90195,006
Dec 16, 2019153.40154.40151.40152.55152.55253,237
Dec 13, 2019149.00153.45148.40152.00152.00572,920
Dec 12, 2019144.70148.00144.70146.90146.90282,258
Dec 11, 2019145.40146.25144.20144.40144.40204,071
Dec 10, 2019150.95150.95145.25145.25145.25586,775
Dec 09, 2019152.05153.20150.70151.70151.70360,420
Dec 06, 2019149.35152.45148.35152.45152.45435,703
Dec 05, 2019147.05149.20145.70148.45148.45364,053
Dec 04, 2019144.95147.00144.00145.90145.90411,245
Dec 03, 2019148.50149.50144.25145.00145.00411,601
Dec 02, 2019152.00153.30147.85147.85147.85449,055
Nov 29, 2019151.00153.35150.50151.70151.70283,194
Nov 28, 2019152.45152.60151.20151.55151.55303,153
Nov 27, 2019152.75153.80152.15153.10153.10378,875
Nov 26, 2019152.65154.20150.10153.05153.05551,574
Nov 25, 2019150.75152.55149.20151.55151.55372,436
Nov 22, 2019148.00150.15147.10149.40149.40355,379
Nov 21, 2019145.00147.95144.20147.70147.70329,238
Nov 20, 2019145.25147.65144.85147.10147.10397,935
Nov 19, 2019146.30147.20144.65145.25145.25285,545
Nov 18, 2019145.70147.25143.70145.50145.50311,808
Nov 15, 2019146.95147.10144.65145.50145.50259,689
Nov 14, 2019145.45148.05145.05146.00146.00359,578
Nov 13, 2019143.90145.35143.40144.65144.65311,209
Nov 12, 2019145.65146.45143.60145.10145.10327,260
Nov 11, 2019143.40145.50143.30144.70144.70153,472
Nov 08, 2019145.10146.00142.90143.35143.35291,978
Nov 07, 2019143.60146.50143.35145.50145.50397,456
Nov 06, 2019142.35143.15140.30142.15142.15218,001
Nov 05, 2019142.05142.80140.80142.30142.30365,125
Nov 04, 2019143.50143.55141.35142.20142.20414,474
Nov 01, 2019141.80142.45140.25140.40140.40509,998
Oct 31, 2019140.65142.45139.55140.75140.75377,383
Oct 30, 2019140.65141.50139.60140.15140.15344,353
Oct 29, 2019144.15144.45140.70141.35141.35622,828
Oct 28, 2019143.95145.05142.10144.65144.65470,757
Oct 25, 2019137.90143.70137.65143.20143.201,036,775
Oct 24, 2019134.40139.10132.35137.40137.40721,173
Oct 23, 2019136.10138.15133.50133.55133.55877,712
Oct 22, 2019143.00143.45136.75137.50137.50900,515
Oct 21, 2019143.35144.25139.15143.65143.65834,581
Oct 18, 2019151.00151.40142.55142.85142.851,318,264
Oct 17, 2019150.40157.00139.85150.30150.304,718,215
Oct 16, 2019171.30176.95170.30176.90176.90495,717
Oct 15, 2019170.85173.65169.45171.95171.95344,801
Oct 14, 2019169.90170.25165.95169.30169.30257,557
Oct 11, 2019166.40171.25165.65171.05171.05352,891
Oct 10, 2019165.70165.70160.60164.75164.75357,793
Oct 09, 2019160.70165.40159.25165.15165.15351,742
Oct 08, 2019161.60164.85160.40161.45161.45547,057
Oct 07, 2019160.00161.85159.40161.00161.00189,721
Oct 04, 2019160.00160.70157.90159.25159.25445,389
Oct 03, 2019159.20159.65156.80158.65158.65305,578
Oct 02, 2019165.25165.75157.80158.00158.00304,393
Oct 01, 2019167.95171.35164.85165.25165.25315,322
Sep 30, 2019168.80169.10165.35167.00167.00260,463
Sep 27, 2019166.80169.40165.55169.40169.40207,127
Sep 26, 2019163.65167.45163.45165.70165.70183,125
Sep 25, 2019162.85164.40159.50163.15163.15199,355
Sep 24, 2019164.85165.55163.65164.00164.00233,836
Sep 23, 2019167.15167.25163.60164.10164.10184,228
Sep 20, 2019170.00171.00166.80167.75167.75309,562
Sep 19, 2019167.30170.35166.95169.65169.65236,572
Sep 18, 2019166.00167.70165.80167.60167.60195,171
Sep 17, 2019164.00166.00163.25165.70165.70239,057
Sep 16, 2019164.95165.05163.75164.00164.00333,104
Sep 13, 2019167.00167.75166.15166.50166.50246,413
Sep 12, 2019167.10168.00164.65166.40166.40303,784
Sep 11, 2019165.00166.95163.55166.00166.00286,982
Sep 10, 2019171.00171.35161.85163.65163.65495,299
Sep 09, 2019175.05176.30171.20171.25171.25185,008
Sep 06, 2019173.50174.15171.90174.05174.05221,007
Sep 05, 2019170.45175.40170.45173.85173.85315,527
Sep 04, 2019166.85169.95165.55169.95169.95306,160
Sep 03, 2019162.80164.15162.30163.75163.75186,452
Sep 02, 2019166.00166.35162.75163.00163.00185,871
Aug 30, 2019163.20166.90163.15165.80165.80286,661
Aug 29, 2019161.75163.45160.35162.35162.35427,436
Aug 28, 2019160.80160.80155.95157.95157.95281,953
Aug 27, 2019160.75162.15159.20161.40161.40225,698
Aug 26, 2019159.40160.50156.50160.40160.40181,983
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...