WIHN.SW - WISeKey International Holding AG

Swiss - Swiss Delayed Price. Currency in CHF
DateOpenHighLowClose*Adj Close**Volume
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 10, 20192.54002.54002.54002.54002.5400-
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 30, 20192.73002.73002.73002.73002.7300-
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
May 01, 20193.06003.06003.06003.06003.0600-
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, 20192.97002.99502.97002.99002.990011,621
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...