Swiss - Delayed Quote • CHF
Swisscom AG (SCMN.SW)
At close: April 26 at 5:31 PM GMT+2
Currency in CHF Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 507.00 | 507.50 | 502.00 | 505.00 | 505.00 | 139,181 |
| Apr 25, 2024 | 513.50 | 513.50 | 503.00 | 506.50 | 506.50 | 120,473 |
| Apr 24, 2024 | 515.00 | 515.00 | 509.00 | 510.50 | 510.50 | 112,561 |
| Apr 23, 2024 | 519.00 | 521.50 | 515.00 | 516.00 | 516.00 | 106,871 |
| Apr 22, 2024 | 524.00 | 525.00 | 517.50 | 520.00 | 520.00 | 121,225 |
| Apr 19, 2024 | 509.50 | 519.00 | 509.00 | 518.50 | 518.50 | 113,538 |
| Apr 18, 2024 | 514.50 | 516.00 | 510.00 | 511.00 | 511.00 | 87,486 |
| Apr 17, 2024 | 509.00 | 516.50 | 507.50 | 514.00 | 514.00 | 95,460 |
| Apr 16, 2024 | 515.00 | 516.00 | 510.00 | 510.00 | 510.00 | 133,530 |
| Apr 15, 2024 | 518.00 | 519.50 | 516.00 | 517.00 | 517.00 | 68,364 |
| Apr 12, 2024 | 517.50 | 520.00 | 516.00 | 518.00 | 518.00 | 82,382 |
| Apr 11, 2024 | 519.00 | 521.00 | 516.50 | 517.50 | 517.50 | 102,953 |
| Apr 10, 2024 | 520.50 | 522.50 | 516.00 | 519.50 | 519.50 | 83,351 |
| Apr 9, 2024 | 517.50 | 521.00 | 517.00 | 520.00 | 520.00 | 86,905 |
| Apr 8, 2024 | 523.50 | 523.50 | 517.50 | 518.00 | 518.00 | 93,620 |
| Apr 5, 2024 | 524.50 | 527.50 | 521.50 | 522.50 | 522.50 | 139,340 |
| Apr 4, 2024 | 527.00 | 531.00 | 525.50 | 528.00 | 528.00 | 166,165 |
| Apr 3, 2024 | 522.50 | 527.50 | 521.50 | 523.50 | 523.50 | 135,645 |
| Apr 2, 2024 | 22.00 Dividend | |||||
| Apr 2, 2024 | 532.00 | 533.00 | 520.00 | 522.00 | 522.00 | 136,435 |
| Mar 28, 2024 | 559.00 | 559.80 | 550.80 | 551.40 | 529.40 | 131,998 |
| Mar 27, 2024 | 548.00 | 557.00 | 547.80 | 555.20 | 533.05 | 141,529 |
| Mar 26, 2024 | 540.00 | 549.20 | 539.80 | 548.60 | 526.71 | 136,468 |
| Mar 25, 2024 | 536.00 | 538.60 | 534.60 | 538.00 | 516.53 | 81,675 |
| Mar 22, 2024 | 535.00 | 538.60 | 534.20 | 535.60 | 514.23 | 109,047 |
| Mar 21, 2024 | 530.00 | 538.20 | 529.60 | 533.00 | 511.73 | 131,168 |
| Mar 20, 2024 | 529.20 | 531.40 | 526.60 | 531.20 | 510.01 | 83,638 |
| Mar 19, 2024 | 527.60 | 530.60 | 526.20 | 529.00 | 507.89 | 102,181 |
| Mar 18, 2024 | 528.00 | 528.60 | 522.00 | 526.60 | 505.59 | 159,648 |
| Mar 15, 2024 | 511.40 | 531.20 | 511.40 | 528.40 | 507.32 | 453,331 |
| Mar 14, 2024 | 507.80 | 510.20 | 503.00 | 503.80 | 483.70 | 66,496 |
| Mar 13, 2024 | 505.40 | 507.80 | 503.00 | 505.40 | 485.24 | 59,737 |
| Mar 12, 2024 | 510.00 | 511.40 | 506.20 | 506.20 | 486.00 | 85,812 |
| Mar 11, 2024 | 509.20 | 513.80 | 507.20 | 508.80 | 488.50 | 61,656 |
| Mar 8, 2024 | 506.20 | 507.60 | 502.20 | 507.60 | 487.35 | 80,143 |
| Mar 7, 2024 | 510.00 | 513.40 | 506.80 | 506.80 | 486.58 | 90,681 |
| Mar 6, 2024 | 508.00 | 510.60 | 506.80 | 508.80 | 488.50 | 60,282 |
| Mar 5, 2024 | 505.00 | 507.40 | 502.00 | 507.20 | 486.96 | 50,170 |
| Mar 4, 2024 | 504.80 | 507.60 | 503.20 | 506.40 | 486.20 | 67,694 |
| Mar 1, 2024 | 506.40 | 509.20 | 501.60 | 503.20 | 483.12 | 82,138 |
| Feb 29, 2024 | 502.00 | 506.40 | 499.40 | 505.40 | 485.24 | 140,101 |
| Feb 28, 2024 | 505.00 | 510.40 | 500.40 | 503.00 | 482.93 | 217,116 |
| Feb 27, 2024 | 511.80 | 513.00 | 503.80 | 510.00 | 489.65 | 106,051 |
| Feb 26, 2024 | 517.00 | 518.00 | 512.60 | 512.60 | 492.15 | 58,346 |
| Feb 23, 2024 | 515.40 | 516.20 | 508.00 | 516.20 | 495.60 | 66,842 |
| Feb 22, 2024 | 516.40 | 519.20 | 514.40 | 514.80 | 494.26 | 95,299 |
| Feb 21, 2024 | 517.60 | 520.60 | 515.60 | 517.40 | 496.76 | 67,143 |
| Feb 20, 2024 | 518.20 | 521.40 | 515.60 | 520.60 | 499.83 | 67,706 |
| Feb 19, 2024 | 512.00 | 516.40 | 510.80 | 516.40 | 495.80 | 59,803 |
| Feb 16, 2024 | 509.60 | 512.80 | 507.20 | 509.40 | 489.08 | 88,881 |
| Feb 15, 2024 | 503.20 | 509.40 | 503.20 | 508.60 | 488.31 | 105,520 |
| Feb 14, 2024 | 501.40 | 507.40 | 500.40 | 503.20 | 483.12 | 71,766 |
| Feb 13, 2024 | 501.00 | 504.80 | 498.70 | 500.80 | 480.82 | 85,080 |
| Feb 12, 2024 | 500.00 | 503.00 | 496.10 | 497.50 | 477.65 | 128,710 |
| Feb 9, 2024 | 498.20 | 500.40 | 493.90 | 498.20 | 478.32 | 126,839 |
| Feb 8, 2024 | 502.00 | 504.40 | 497.80 | 498.80 | 478.90 | 143,430 |
| Feb 7, 2024 | 504.00 | 505.60 | 496.00 | 502.40 | 482.36 | 170,104 |
| Feb 6, 2024 | 505.00 | 507.60 | 503.60 | 505.80 | 485.62 | 90,870 |
| Feb 5, 2024 | 511.40 | 513.00 | 506.00 | 506.00 | 485.81 | 73,443 |
| Feb 2, 2024 | 509.20 | 515.20 | 508.80 | 510.00 | 489.65 | 59,009 |
| Feb 1, 2024 | 517.40 | 519.60 | 508.80 | 508.80 | 488.50 | 67,622 |
| Jan 31, 2024 | 519.20 | 519.80 | 514.40 | 516.20 | 495.60 | 104,903 |
| Jan 30, 2024 | 519.00 | 520.20 | 514.80 | 515.60 | 495.03 | 131,820 |
| Jan 29, 2024 | 522.00 | 522.60 | 517.00 | 517.80 | 497.14 | 57,755 |
| Jan 26, 2024 | 515.00 | 522.00 | 515.00 | 522.00 | 501.17 | 65,625 |
| Jan 25, 2024 | 515.00 | 517.20 | 514.00 | 516.00 | 495.41 | 47,656 |
| Jan 24, 2024 | 514.40 | 517.20 | 513.20 | 515.00 | 494.45 | 54,444 |
| Jan 23, 2024 | 518.20 | 518.40 | 513.40 | 514.60 | 494.07 | 54,731 |
| Jan 22, 2024 | 512.80 | 517.00 | 511.00 | 516.40 | 495.80 | 49,373 |
| Jan 19, 2024 | 509.00 | 512.20 | 508.60 | 511.00 | 490.61 | 79,891 |
| Jan 18, 2024 | 507.80 | 508.20 | 505.60 | 506.40 | 486.20 | 59,186 |
| Jan 17, 2024 | 512.00 | 512.40 | 507.40 | 509.00 | 488.69 | 77,096 |
| Jan 16, 2024 | 514.40 | 515.60 | 511.80 | 513.20 | 492.72 | 64,868 |
| Jan 15, 2024 | 511.40 | 514.00 | 510.60 | 514.00 | 493.49 | 39,883 |
| Jan 12, 2024 | 509.40 | 511.60 | 508.00 | 511.40 | 491.00 | 44,166 |
| Jan 11, 2024 | 511.20 | 512.40 | 508.20 | 508.60 | 488.31 | 49,752 |
| Jan 10, 2024 | 506.00 | 510.80 | 505.40 | 509.60 | 489.27 | 58,165 |
| Jan 9, 2024 | 511.00 | 511.40 | 506.60 | 508.00 | 487.73 | 86,960 |
| Jan 8, 2024 | 517.80 | 518.20 | 513.00 | 513.60 | 493.11 | 57,054 |
| Jan 5, 2024 | 516.20 | 517.00 | 512.60 | 515.60 | 495.03 | 45,645 |
| Jan 4, 2024 | 517.00 | 519.20 | 514.60 | 517.80 | 497.14 | 75,151 |
| Jan 3, 2024 | 515.00 | 520.00 | 514.40 | 515.80 | 495.22 | 113,096 |
| Dec 29, 2023 | 506.80 | 507.60 | 503.40 | 506.00 | 485.81 | 45,311 |
| Dec 28, 2023 | 507.00 | 507.00 | 502.60 | 502.60 | 482.55 | 44,521 |
| Dec 27, 2023 | 509.40 | 509.60 | 504.60 | 506.60 | 486.39 | 49,324 |
| Dec 22, 2023 | 508.80 | 510.20 | 507.20 | 509.40 | 489.08 | 45,191 |
| Dec 21, 2023 | 503.20 | 507.80 | 501.20 | 507.00 | 486.77 | 71,398 |
| Dec 20, 2023 | 510.20 | 511.00 | 507.00 | 508.40 | 488.12 | 68,133 |
| Dec 19, 2023 | 511.80 | 513.00 | 506.60 | 507.40 | 487.16 | 74,717 |
| Dec 18, 2023 | 508.80 | 517.80 | 507.40 | 511.40 | 491.00 | 91,831 |
| Dec 15, 2023 | 508.00 | 510.40 | 504.80 | 505.80 | 485.62 | 168,626 |
| Dec 14, 2023 | 509.60 | 513.20 | 507.80 | 509.60 | 489.27 | 108,816 |
| Dec 13, 2023 | 510.80 | 513.20 | 508.00 | 509.80 | 489.46 | 73,750 |
| Dec 12, 2023 | 509.00 | 513.60 | 507.40 | 510.60 | 490.23 | 91,239 |
| Dec 11, 2023 | 510.60 | 510.80 | 508.20 | 508.40 | 488.12 | 49,598 |
| Dec 8, 2023 | 509.60 | 509.80 | 506.40 | 508.60 | 488.31 | 56,477 |
| Dec 7, 2023 | 506.20 | 510.80 | 505.00 | 509.40 | 489.08 | 55,078 |
| Dec 6, 2023 | 508.20 | 509.00 | 505.20 | 506.20 | 486.00 | 66,003 |
| Dec 5, 2023 | 507.20 | 508.80 | 505.00 | 507.20 | 486.96 | 50,261 |
| Dec 4, 2023 | 505.60 | 507.80 | 503.00 | 507.00 | 486.77 | 67,044 |
| Dec 1, 2023 | 513.40 | 514.60 | 507.60 | 510.20 | 489.84 | 68,499 |
| Nov 30, 2023 | 512.40 | 513.80 | 510.40 | 510.40 | 490.04 | 172,918 |
| Nov 29, 2023 | 515.00 | 515.00 | 511.40 | 511.40 | 491.00 | 52,070 |
| Nov 28, 2023 | 513.60 | 514.20 | 510.60 | 513.00 | 492.53 | 75,564 |
| Nov 27, 2023 | 516.80 | 518.20 | 514.40 | 514.60 | 494.07 | 47,862 |
| Nov 24, 2023 | 517.40 | 517.40 | 513.40 | 515.80 | 495.22 | 39,916 |
| Nov 23, 2023 | 512.00 | 517.20 | 510.60 | 516.20 | 495.60 | 45,337 |
| Nov 22, 2023 | 513.00 | 514.40 | 511.20 | 512.20 | 491.76 | 39,406 |
| Nov 21, 2023 | 510.40 | 511.00 | 507.40 | 511.00 | 490.61 | 46,262 |
| Nov 20, 2023 | 509.00 | 513.20 | 507.20 | 510.40 | 490.04 | 92,742 |
| Nov 17, 2023 | 510.20 | 512.80 | 509.00 | 509.00 | 488.69 | 55,089 |
| Nov 16, 2023 | 508.20 | 513.40 | 507.80 | 509.20 | 488.88 | 120,581 |
| Nov 15, 2023 | 509.00 | 510.60 | 504.40 | 505.00 | 484.85 | 72,138 |
| Nov 14, 2023 | 512.20 | 513.40 | 506.60 | 507.80 | 487.54 | 66,506 |
| Nov 13, 2023 | 513.80 | 515.00 | 511.20 | 511.20 | 490.80 | 64,457 |
| Nov 10, 2023 | 518.00 | 521.60 | 510.80 | 512.20 | 491.76 | 78,205 |
| Nov 9, 2023 | 511.20 | 519.20 | 510.40 | 515.20 | 494.64 | 107,331 |
| Nov 8, 2023 | 510.80 | 513.20 | 508.60 | 510.40 | 490.04 | 80,594 |
| Nov 7, 2023 | 516.00 | 518.00 | 511.00 | 511.00 | 490.61 | 53,040 |
| Nov 6, 2023 | 513.00 | 521.00 | 512.20 | 515.60 | 495.03 | 73,702 |
| Nov 3, 2023 | 517.00 | 522.00 | 512.60 | 513.80 | 493.30 | 120,249 |
| Nov 2, 2023 | 547.40 | 547.40 | 514.60 | 514.60 | 494.07 | 204,357 |
| Nov 1, 2023 | 544.40 | 551.80 | 543.40 | 549.80 | 527.86 | 82,603 |
| Oct 31, 2023 | 539.20 | 545.00 | 538.80 | 544.00 | 522.30 | 69,276 |
| Oct 30, 2023 | 535.20 | 540.40 | 533.80 | 538.20 | 516.73 | 43,901 |
| Oct 27, 2023 | 534.20 | 539.00 | 533.40 | 534.80 | 513.46 | 43,761 |
| Oct 26, 2023 | 534.40 | 535.20 | 530.80 | 533.40 | 512.12 | 44,870 |
| Oct 25, 2023 | 536.40 | 536.40 | 530.40 | 534.00 | 512.69 | 55,820 |
| Oct 24, 2023 | 532.40 | 535.60 | 531.60 | 534.80 | 513.46 | 42,771 |
| Oct 23, 2023 | 536.20 | 536.80 | 529.80 | 533.80 | 512.50 | 49,875 |
| Oct 20, 2023 | 536.20 | 539.40 | 535.20 | 536.20 | 514.81 | 80,562 |
| Oct 19, 2023 | 541.40 | 543.20 | 537.40 | 539.40 | 517.88 | 62,356 |
| Oct 18, 2023 | 543.80 | 548.20 | 541.80 | 544.40 | 522.68 | 50,559 |
| Oct 17, 2023 | 545.20 | 548.40 | 542.60 | 544.00 | 522.30 | 38,305 |
| Oct 16, 2023 | 546.20 | 546.20 | 542.80 | 544.00 | 522.30 | 63,074 |
| Oct 13, 2023 | 546.40 | 550.00 | 546.20 | 546.20 | 524.41 | 36,235 |
| Oct 12, 2023 | 546.80 | 550.40 | 545.00 | 545.20 | 523.45 | 40,316 |
| Oct 11, 2023 | 546.80 | 550.60 | 545.00 | 548.00 | 526.14 | 44,370 |
| Oct 10, 2023 | 545.00 | 548.60 | 543.60 | 545.20 | 523.45 | 55,933 |
| Oct 9, 2023 | 540.40 | 543.60 | 538.60 | 543.00 | 521.34 | 43,218 |
| Oct 6, 2023 | 539.00 | 541.40 | 534.80 | 538.80 | 517.30 | 44,761 |
| Oct 5, 2023 | 537.00 | 539.40 | 534.60 | 537.40 | 515.96 | 55,280 |
| Oct 4, 2023 | 537.00 | 541.40 | 535.60 | 536.40 | 515.00 | 51,733 |
| Oct 3, 2023 | 543.60 | 543.80 | 537.20 | 539.40 | 517.88 | 50,311 |
| Oct 2, 2023 | 543.80 | 546.40 | 541.80 | 542.60 | 520.95 | 45,734 |
| Sep 29, 2023 | 543.00 | 547.40 | 542.20 | 544.20 | 522.49 | 74,881 |
| Sep 28, 2023 | 544.40 | 544.60 | 540.40 | 542.40 | 520.76 | 38,899 |
| Sep 27, 2023 | 549.80 | 549.80 | 542.40 | 543.00 | 521.34 | 55,381 |
| Sep 26, 2023 | 545.20 | 550.00 | 545.00 | 549.00 | 527.10 | 63,830 |
| Sep 25, 2023 | 552.00 | 552.00 | 543.60 | 545.20 | 523.45 | 56,244 |
| Sep 22, 2023 | 552.40 | 553.40 | 550.00 | 552.00 | 529.98 | 47,256 |
| Sep 21, 2023 | 550.80 | 556.60 | 550.60 | 556.00 | 533.82 | 77,101 |
| Sep 20, 2023 | 550.60 | 552.40 | 548.80 | 551.00 | 529.02 | 55,211 |
| Sep 19, 2023 | 546.20 | 548.20 | 545.60 | 548.20 | 526.33 | 44,629 |
| Sep 18, 2023 | 547.00 | 548.40 | 544.80 | 548.20 | 526.33 | 53,112 |
| Sep 15, 2023 | 547.60 | 550.00 | 546.20 | 547.40 | 525.56 | 147,840 |
| Sep 14, 2023 | 545.80 | 547.20 | 543.00 | 545.20 | 523.45 | 54,947 |
| Sep 13, 2023 | 541.40 | 546.40 | 540.80 | 544.40 | 522.68 | 59,112 |
| Sep 12, 2023 | 545.20 | 548.80 | 542.20 | 542.80 | 521.14 | 54,840 |
| Sep 11, 2023 | 543.60 | 545.60 | 541.00 | 542.20 | 520.57 | 41,853 |
| Sep 8, 2023 | 540.00 | 543.40 | 538.80 | 541.80 | 520.18 | 51,612 |
| Sep 7, 2023 | 533.20 | 541.40 | 532.60 | 540.40 | 518.84 | 76,743 |
| Sep 6, 2023 | 531.20 | 534.00 | 529.40 | 533.80 | 512.50 | 57,490 |
| Sep 5, 2023 | 532.00 | 533.40 | 529.00 | 529.20 | 508.09 | 59,626 |
| Sep 4, 2023 | 536.00 | 536.00 | 533.00 | 534.00 | 512.69 | 24,014 |
| Sep 1, 2023 | 537.20 | 539.40 | 534.60 | 535.00 | 513.65 | 44,921 |
| Aug 31, 2023 | 534.80 | 540.40 | 534.80 | 538.00 | 516.53 | 150,160 |
| Aug 30, 2023 | 534.80 | 537.80 | 533.20 | 535.20 | 513.85 | 40,565 |
| Aug 29, 2023 | 532.80 | 536.40 | 531.00 | 533.80 | 512.50 | 87,321 |
| Aug 28, 2023 | 532.00 | 534.00 | 531.20 | 532.20 | 510.97 | 37,332 |
| Aug 25, 2023 | 530.40 | 534.40 | 528.80 | 530.40 | 509.24 | 71,643 |
| Aug 24, 2023 | 532.00 | 532.40 | 528.20 | 530.00 | 508.85 | 53,539 |
| Aug 23, 2023 | 526.60 | 531.00 | 526.60 | 529.80 | 508.66 | 60,597 |
| Aug 22, 2023 | 532.20 | 532.20 | 525.20 | 525.80 | 504.82 | 63,300 |
| Aug 21, 2023 | 527.20 | 533.20 | 527.00 | 529.60 | 508.47 | 59,932 |
| Aug 18, 2023 | 526.20 | 530.80 | 526.20 | 528.40 | 507.32 | 70,081 |
| Aug 17, 2023 | 530.80 | 531.00 | 526.80 | 527.20 | 506.17 | 63,230 |
| Aug 16, 2023 | 532.00 | 533.80 | 531.20 | 532.40 | 511.16 | 42,195 |
| Aug 15, 2023 | 534.00 | 535.60 | 530.40 | 531.80 | 510.58 | 41,744 |
| Aug 14, 2023 | 535.20 | 537.20 | 534.40 | 534.40 | 513.08 | 33,286 |
| Aug 11, 2023 | 533.80 | 540.80 | 533.40 | 534.60 | 513.27 | 51,059 |
| Aug 10, 2023 | 532.00 | 536.40 | 531.60 | 534.00 | 512.69 | 56,765 |
| Aug 9, 2023 | 528.20 | 534.00 | 527.00 | 530.80 | 509.62 | 62,951 |
| Aug 8, 2023 | 526.60 | 530.00 | 525.60 | 527.80 | 506.74 | 60,435 |
| Aug 7, 2023 | 528.20 | 529.00 | 523.40 | 527.00 | 505.97 | 69,180 |
| Aug 4, 2023 | 532.60 | 534.20 | 527.60 | 528.20 | 507.13 | 90,451 |
| Aug 3, 2023 | 549.00 | 549.40 | 532.20 | 532.60 | 511.35 | 175,176 |
| Aug 2, 2023 | 558.20 | 560.40 | 554.20 | 557.80 | 535.54 | 101,174 |
| Jul 31, 2023 | 563.00 | 563.20 | 558.00 | 560.40 | 538.04 | 98,241 |
| Jul 28, 2023 | 560.20 | 564.00 | 559.80 | 564.00 | 541.50 | 64,927 |
| Jul 27, 2023 | 561.40 | 564.20 | 557.20 | 563.20 | 540.73 | 79,904 |
| Jul 26, 2023 | 560.40 | 561.80 | 555.00 | 560.60 | 538.23 | 65,681 |
| Jul 25, 2023 | 560.60 | 561.40 | 556.60 | 559.00 | 536.70 | 59,668 |
| Jul 24, 2023 | 559.20 | 565.80 | 558.80 | 561.00 | 538.62 | 42,020 |
| Jul 21, 2023 | 559.00 | 560.20 | 555.60 | 557.80 | 535.54 | 43,549 |
| Jul 20, 2023 | 555.60 | 560.40 | 554.40 | 558.20 | 535.93 | 66,023 |
| Jul 19, 2023 | 551.40 | 557.00 | 550.60 | 553.60 | 531.51 | 59,883 |
| Jul 18, 2023 | 554.60 | 554.60 | 542.80 | 551.60 | 529.59 | 71,421 |
| Jul 17, 2023 | 555.40 | 558.80 | 555.20 | 555.80 | 533.62 | 57,113 |
| Jul 14, 2023 | 550.40 | 555.20 | 550.20 | 554.20 | 532.09 | 45,398 |
| Jul 13, 2023 | 550.60 | 553.80 | 549.60 | 550.40 | 528.44 | 50,265 |
| Jul 12, 2023 | 544.20 | 550.60 | 543.80 | 550.20 | 528.25 | 55,978 |
| Jul 11, 2023 | 545.00 | 545.20 | 541.80 | 543.40 | 521.72 | 54,844 |
| Jul 10, 2023 | 552.20 | 552.20 | 545.20 | 545.20 | 523.45 | 125,653 |
| Jul 7, 2023 | 555.60 | 555.80 | 551.00 | 551.20 | 529.21 | 55,573 |
| Jul 6, 2023 | 560.60 | 562.40 | 555.20 | 555.20 | 533.05 | 58,619 |
| Jul 5, 2023 | 559.40 | 560.20 | 556.60 | 560.20 | 537.85 | 63,803 |
| Jul 4, 2023 | 559.60 | 561.00 | 558.20 | 558.40 | 536.12 | 26,448 |
| Jul 3, 2023 | 559.00 | 562.80 | 558.40 | 559.20 | 536.89 | 45,574 |
| Jun 30, 2023 | 557.00 | 561.80 | 557.00 | 557.80 | 535.54 | 74,231 |
| Jun 29, 2023 | 557.60 | 558.40 | 554.00 | 558.00 | 535.74 | 36,718 |
| Jun 28, 2023 | 558.00 | 559.40 | 555.60 | 555.60 | 533.43 | 45,787 |
| Jun 27, 2023 | 555.00 | 556.80 | 551.00 | 555.60 | 533.43 | 73,405 |
| Jun 26, 2023 | 555.20 | 555.80 | 553.00 | 555.00 | 532.86 | 42,484 |
| Jun 23, 2023 | 552.00 | 558.80 | 551.80 | 556.20 | 534.01 | 71,270 |
| Jun 22, 2023 | 551.20 | 554.80 | 549.60 | 551.00 | 529.02 | 66,259 |
| Jun 21, 2023 | 558.60 | 558.60 | 552.80 | 553.00 | 530.94 | 69,293 |
| Jun 20, 2023 | 557.00 | 560.00 | 555.80 | 557.80 | 535.54 | 63,922 |
| Jun 19, 2023 | 561.40 | 561.40 | 555.60 | 558.40 | 536.12 | 74,872 |
| Jun 16, 2023 | 555.80 | 561.00 | 555.00 | 560.40 | 538.04 | 153,908 |
| Jun 15, 2023 | 552.00 | 558.60 | 550.40 | 556.00 | 533.82 | 77,414 |
| Jun 14, 2023 | 546.80 | 556.40 | 546.20 | 552.20 | 530.17 | 111,785 |
| Jun 13, 2023 | 549.40 | 549.80 | 545.80 | 547.20 | 525.37 | 76,813 |
| Jun 12, 2023 | 557.40 | 557.40 | 547.80 | 547.80 | 525.94 | 137,726 |
| Jun 9, 2023 | 555.40 | 557.20 | 554.20 | 557.20 | 534.97 | 77,570 |
| Jun 8, 2023 | 563.20 | 563.20 | 552.80 | 554.40 | 532.28 | 90,265 |
| Jun 7, 2023 | 566.20 | 567.80 | 561.00 | 561.80 | 539.39 | 74,484 |
| Jun 6, 2023 | 568.60 | 569.60 | 564.20 | 568.00 | 545.34 | 52,755 |
| Jun 5, 2023 | 570.40 | 575.00 | 568.20 | 568.60 | 545.91 | 80,795 |
| Jun 2, 2023 | 576.80 | 578.60 | 564.80 | 568.80 | 546.11 | 116,001 |
| Jun 1, 2023 | 575.00 | 577.00 | 573.00 | 575.80 | 552.83 | 48,385 |
| May 31, 2023 | 573.60 | 579.80 | 573.00 | 576.80 | 553.79 | 203,656 |
| May 30, 2023 | 575.80 | 577.00 | 572.00 | 573.40 | 550.52 | 72,363 |
| May 26, 2023 | 576.60 | 577.00 | 569.20 | 573.40 | 550.52 | 153,616 |
| May 25, 2023 | 583.80 | 583.80 | 571.20 | 575.60 | 552.63 | 89,275 |
| May 24, 2023 | 583.00 | 585.60 | 579.20 | 583.60 | 560.32 | 102,923 |
| May 23, 2023 | 583.00 | 584.20 | 581.20 | 583.00 | 559.74 | 72,629 |
| May 22, 2023 | 584.60 | 587.00 | 582.20 | 583.00 | 559.74 | 75,855 |
| May 19, 2023 | 583.20 | 586.00 | 577.20 | 584.60 | 561.28 | 117,120 |
| May 17, 2023 | 593.40 | 593.40 | 584.60 | 585.40 | 562.04 | 90,865 |
| May 16, 2023 | 593.40 | 597.00 | 591.20 | 595.00 | 571.26 | 69,162 |
| May 15, 2023 | 590.60 | 594.60 | 589.40 | 594.60 | 570.88 | 85,005 |
| May 12, 2023 | 594.20 | 594.20 | 587.80 | 590.40 | 566.84 | 67,430 |
| May 11, 2023 | 593.80 | 596.40 | 587.00 | 592.40 | 568.76 | 91,814 |
| May 10, 2023 | 606.00 | 606.00 | 591.00 | 594.00 | 570.30 | 103,443 |
| May 9, 2023 | 602.00 | 605.80 | 600.80 | 605.20 | 581.05 | 87,664 |
| May 8, 2023 | 605.20 | 605.80 | 602.00 | 602.00 | 577.98 | 77,147 |
| May 5, 2023 | 605.00 | 607.80 | 601.60 | 605.40 | 581.25 | 89,462 |
| May 4, 2023 | 615.00 | 615.20 | 596.60 | 605.20 | 581.05 | 154,390 |
| May 3, 2023 | 615.00 | 619.40 | 613.60 | 619.40 | 594.69 | 114,079 |
| May 2, 2023 | 612.00 | 614.80 | 610.80 | 614.80 | 590.27 | 103,021 |
| Apr 28, 2023 | 614.20 | 616.40 | 610.60 | 613.00 | 588.54 | 84,168 |
| Apr 27, 2023 | 608.00 | 615.00 | 607.20 | 614.40 | 589.89 | 83,696 |
| Apr 26, 2023 | 606.60 | 610.60 | 604.40 | 609.20 | 584.89 | 110,464 |
Related Tickers
UTDI.DE United Internet AG
22.90
+3.15%
TEL.OL Telenor ASA
128.20
+1.34%
TELIA.ST Telia Company AB (publ)
25.65
-0.97%
SIT4.SG Singapore Telecommunications Ltd
1.6270
-2.84%
TGT.DE 11880 Solutions AG
0.7600
+2.70%
CGECF Cogeco Inc.
39.60
0.00%
DIP.F KDDI Corporation
26.00
+0.42%
TEF.VI Telefónica, S.A.
4.1710
+1.43%
CGEAF Cogeco Communications Inc.
40.85
0.00%
FNTN.F freenet AG
27.02
+0.45%