WIHN.SW - WISeKey International Holding AG

Swiss - Swiss Delayed Price. Currency in CHF
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20192.33002.35502.28002.29002.29006,567
Aug 20, 20192.25002.35502.25002.25002.25009,431
Aug 19, 20192.30502.39002.25002.39002.390012,665
Aug 16, 20192.17002.26502.17002.23002.230020,615
Aug 15, 20192.25002.38502.13502.20502.205040,708
Aug 14, 20192.31002.31002.25002.25002.250025,630
Aug 13, 20192.39002.39502.26002.26002.260050,334
Aug 12, 20192.40002.40002.35002.39002.390026,668
Aug 09, 20192.40002.40002.35502.35502.355019,038
Aug 08, 20192.40002.40002.37002.37002.370019,607
Aug 07, 20192.44002.44002.38502.40002.400021,835
Aug 06, 20192.46002.46002.38502.38502.385024,825
Aug 05, 20192.48002.48002.38502.46502.465032,248
Aug 02, 20192.49002.49002.39002.40002.400018,052
Jul 31, 20192.46502.53002.45002.50002.500010,774
Jul 30, 20192.45002.50502.45002.46002.46009,278
Jul 29, 20192.50002.52502.45002.45502.455039,804
Jul 26, 20192.49502.55002.47502.47502.475029,485
Jul 25, 20192.50002.50002.45502.48002.480017,308
Jul 24, 20192.37002.49502.37002.49502.495015,271
Jul 23, 20192.38002.49002.25502.37002.370060,588
Jul 22, 20192.57002.57002.36002.37002.370047,818
Jul 19, 20192.54002.59502.41002.59502.595036,342
Jul 18, 20192.51002.54002.45002.54002.540027,886
Jul 17, 20192.53002.54002.50502.54002.54007,557
Jul 16, 20192.55002.57002.50502.52002.52006,561
Jul 15, 20192.60002.60002.50002.55002.550025,446
Jul 12, 20192.58002.60002.49002.59002.590028,918
Jul 11, 20192.50502.57502.43502.57502.575016,424
Jul 10, 20192.49002.53502.38002.45502.455057,371
Jul 09, 20192.50002.58002.37502.37502.3750100,177
Jul 08, 20192.50002.50002.38002.48502.485033,182
Jul 05, 20192.38002.40502.36002.40002.400028,045
Jul 04, 20192.45002.47002.38002.38002.380033,071
Jul 03, 20192.49002.49002.45002.45002.450014,579
Jul 02, 20192.46002.48502.38002.45002.45006,920
Jul 01, 20192.34002.49002.34002.46002.460023,598
Jun 28, 20192.36002.47002.36002.46002.46001,389
Jun 27, 20192.39502.43002.35002.35002.35004,641
Jun 26, 20192.41002.41002.35002.39502.39503,534
Jun 25, 20192.37002.47002.37002.41002.410018,690
Jun 24, 20192.43502.43502.33502.33502.335011,507
Jun 21, 20192.44502.44502.30002.43502.435028,566
Jun 20, 20192.41002.43002.39002.41502.415010,436
Jun 19, 20192.45002.45002.35502.38002.380019,847
Jun 18, 20192.29002.49002.23002.45002.4500221,207
Jun 17, 20192.28502.28502.18002.20002.200022,191
Jun 14, 20192.30002.30002.12002.15002.1500134,920
Jun 13, 20192.50002.50002.15002.29002.2900121,451
Jun 12, 20192.50002.50002.41002.41002.4100104,898
Jun 11, 20192.54002.55002.47002.47502.475047,790
Jun 07, 20192.58002.58002.50002.54002.540017,285
Jun 06, 20192.65002.65002.56002.56002.560018,786
Jun 05, 20192.60002.64002.57002.64002.640012,101
Jun 04, 20192.70002.70002.58002.59502.595032,017
Jun 03, 20192.65002.74502.48002.66002.660084,608
May 31, 20192.80002.80002.60002.65002.650015,740
May 29, 20192.79002.79002.67002.73002.730039,063
May 28, 20192.70002.89502.67502.75002.750018,582
May 27, 20192.65002.70502.65002.67002.670028,945
May 24, 20192.53002.65002.53002.61002.610015,712
May 23, 20192.60002.60002.50502.53002.530046,549
May 22, 20192.75002.77002.55002.55002.5500124,915
May 21, 20192.74002.77502.72002.72002.720021,254
May 20, 20192.85002.85002.71502.74002.740053,789
May 17, 20192.83002.86502.81002.83002.830027,030
May 16, 20192.85002.87002.82502.84002.840014,705
May 15, 20192.85502.89502.83502.85002.850025,869
May 14, 20192.85002.90002.83502.90002.900010,834
May 13, 20192.98002.99502.83002.85002.850033,025
May 10, 20192.90002.94502.87002.88002.880035,973
May 09, 20192.90003.00002.87002.90002.900023,973
May 08, 20192.89002.90002.85002.90002.90008,669
May 07, 20192.97002.97002.84002.89002.890076,500
May 06, 20192.99503.06002.92502.97002.970031,609
May 03, 20193.02003.05002.99002.99002.990025,262
May 02, 20193.06003.06003.01003.05503.05506,295
Apr 30, 20193.05003.06003.00503.06003.060017,336
Apr 29, 20193.10003.10003.00503.05003.050023,997
Apr 26, 20193.06003.07503.00503.06003.060019,772
Apr 25, 20193.05003.09003.01503.06003.060016,351
Apr 24, 20193.14003.14003.05003.05003.050010,036
Apr 23, 20193.04503.13003.03503.10003.100045,850
Apr 18, 20193.06003.06002.96502.99002.990015,998
Apr 17, 20193.02003.05502.92003.05503.055044,424
Apr 16, 20193.02003.09003.00003.04503.045034,072
Apr 15, 20193.05003.09003.00003.06003.060061,144
Apr 12, 20193.05003.05003.00003.01003.010011,921
Apr 11, 20193.00003.05002.99003.05003.050015,959
Apr 10, 20193.00003.05002.99503.05003.050020,221
Apr 09, 20193.00003.02002.98002.98002.980015,078
Apr 08, 20193.00503.06003.00003.02003.020013,757
Apr 05, 20192.96003.02002.96003.00503.005041,331
Apr 04, 20193.00003.00002.94002.96002.960020,135
Apr 03, 20192.97003.00002.85003.00003.000082,603
Apr 02, 20192.90003.00002.90002.97002.970022,351
Apr 01, 20193.00003.00502.90002.90002.900038,759
Mar 29, 20192.97003.00002.96003.00003.000015,089
Mar 28, 20193.01003.01002.97002.97002.970012,810
Mar 27, 20192.98003.01002.98003.01003.010018,666
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...