WIHN.SW - WISeKey International Holding AG

Swiss - Swiss Delayed Price. Currency in CHF
DateOpenHighLowClose*Adj Close**Volume
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 22, 20192.99002.99002.99002.99002.9900-
Apr 19, 20192.99002.99002.99002.99002.9900-
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, 20192.97002.99502.97002.99002.990011,621
Mar 28, 20193.01003.01002.97002.97002.970011,352
Mar 27, 20192.98003.01002.98003.00003.000015,527
Mar 26, 20193.00003.01002.95003.01003.010016,539
Mar 25, 20192.98003.04002.98002.98002.980024,075
Mar 22, 20193.03003.03002.96002.98002.980016,640
Mar 21, 20192.94003.02002.94003.02003.020017,694
Mar 20, 20193.04003.05003.00003.00503.005024,629
Mar 19, 20193.00003.05002.99003.05003.050073,241
Mar 18, 20193.07003.07003.03003.05003.050037,868
Mar 15, 20193.05003.07003.02003.07003.070027,849
Mar 14, 20193.10003.11003.04003.04003.040023,924
Mar 13, 20193.10003.11503.06003.10003.100027,923
Mar 12, 20192.99003.06002.99003.06003.060021,077
Mar 11, 20192.98003.04502.98003.02503.025013,861
Mar 08, 20193.00003.03002.97002.98002.980058,523
Mar 07, 20193.08003.08503.03003.04003.040016,461
Mar 06, 20193.07003.11503.06003.06003.060013,066
Mar 05, 20193.06003.13503.06003.07503.075020,612
Mar 04, 20193.15003.15003.06003.06003.060035,817
Mar 01, 20193.11003.14503.08003.14503.145016,219
Feb 28, 20193.16003.16003.06003.06003.060024,793
Feb 27, 20193.10003.15003.10003.13003.13006,842
Feb 26, 20193.17003.17003.05503.10003.100026,052
Feb 25, 20193.20003.20003.10003.16003.160041,436
Feb 22, 20193.26003.26003.23003.23003.23004,957
Feb 21, 20193.27503.28503.26003.26003.26002,452
Feb 20, 20193.31003.31003.26003.27503.275012,147
Feb 19, 20193.14003.31003.09503.31003.310050,022
Feb 18, 20193.11003.16003.11003.14503.145019,028
Feb 15, 20193.09003.11003.05003.09003.090016,109
Feb 14, 20192.99003.10002.99003.09003.090034,512
Feb 13, 20193.01003.07002.98002.99002.990027,743
Feb 12, 20193.06003.06502.99002.99002.990019,322
Feb 11, 20193.06003.06003.03003.06003.060011,166
Feb 08, 20193.05003.05003.00003.01003.010018,075
Feb 07, 20193.09003.09003.04003.04003.040021,250
Feb 06, 20193.15003.15003.09003.14003.140016,409
Feb 05, 20193.17003.17003.06503.13003.130034,090
Feb 04, 20193.10003.16003.06503.15003.150026,261
Feb 01, 20193.09003.12003.05003.06003.060028,176
Jan 31, 20193.12003.13003.08003.09003.090029,351
Jan 30, 20193.16503.16503.08003.12003.120027,333
Jan 29, 20193.20003.20003.14003.16503.165018,835
Jan 28, 20193.29003.30003.15003.20003.200042,037
Jan 25, 20193.26003.33003.25003.30003.300030,672
Jan 24, 20193.36003.36503.26003.26003.260041,321
Jan 23, 20193.35003.40003.34003.36503.365029,792
Jan 22, 20193.42003.42003.35003.36003.360041,054
Jan 21, 20193.45003.45003.35003.43003.430046,535
Jan 18, 20193.38003.53503.37003.45503.4550101,494
Jan 17, 20193.28003.30003.28003.30003.300013,431
Jan 16, 20193.22003.27003.21003.27003.270013,606
Jan 15, 20193.27503.27503.20003.22003.220017,764
Jan 14, 20193.14503.26003.14503.25003.250050,540
Jan 11, 20193.27503.28503.17003.17003.170037,321
Jan 10, 20193.34503.35503.26003.30003.300046,258
Jan 09, 20193.10003.38003.10003.38003.380095,580
Jan 08, 20192.92003.08002.92003.05503.055060,161
Jan 07, 20192.86002.92002.86002.92002.920021,776
Jan 04, 20192.83002.86502.80002.85002.850032,219
Jan 03, 20192.86002.91002.81502.86502.865041,780
Dec 28, 20182.77002.79002.74002.78002.780025,164
Dec 27, 20182.85002.90002.77002.79002.790049,194
Dec 21, 20182.79502.87002.78002.87002.870049,746
Dec 20, 20182.80002.80502.76002.79502.795024,845
Dec 19, 20182.90002.90002.78002.84002.840057,535
Dec 18, 20182.67002.93002.60502.90002.9000113,229
Dec 17, 20182.58502.60002.55502.59002.590063,514
Dec 14, 20182.75002.75002.58002.71002.710077,556
Dec 13, 20182.86002.86002.72502.75002.750048,449
Dec 12, 20182.89002.89002.79002.82002.820054,707
Dec 11, 20182.93002.95002.84002.88002.880057,875
Dec 10, 20182.98003.00002.92002.92002.920050,454
Dec 07, 20183.03003.03002.98003.00503.005022,598
Dec 06, 20183.02503.02502.98002.98002.980036,333
Dec 05, 20183.10003.10002.96503.02503.025056,378
Dec 04, 20183.10003.13003.06003.07503.075044,854
Dec 03, 20183.31003.31003.08503.18003.180047,713
Nov 30, 20183.39003.39503.30003.30503.305012,680
Nov 29, 20183.35003.42003.33003.39003.390037,489
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...