Swisscom AG (SCMN.SW) SIX
671.50
+5(+0.75%)
Currency In CHF
- General
- Statistics
- Historical Data
- Profile
- Financials
671.50
+5(+0.75%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 667.5 | 671.5 | 671.5 | 671.5 | 664 | 81,659 |
| April 01, 2026 | 667 | 666.5 | 666.5 | 672.5 | 664.5 | 75,460 |
| March 31, 2026 | 675 | 667 | 667 | 679 | 662 | 126,646 |
| March 30, 2026 | 670 | 672.5 | 672.5 | 673 | 667.5 | 68,549 |
| March 27, 2026 | 669.5 | 668 | 668 | 673 | 665.5 | 81,610 |
| March 26, 2026 | 699.5 | 695 | 695 | 704 | 693.5 | 119,102 |
| March 25, 2026 | 696.5 | 701 | 701 | 705.5 | 693 | 154,978 |
| March 24, 2026 | 695 | 701 | 701 | 703 | 693.5 | 168,901 |
| March 23, 2026 | 683 | 689.5 | 689.5 | 698 | 680 | 121,672 |
| March 20, 2026 | 699 | 687 | 687 | 704 | 687 | 598,264 |
| March 19, 2026 | 705.5 | 704.5 | 704.5 | 714 | 702.5 | 62,329 |
| March 18, 2026 | 722.5 | 712 | 712 | 722.5 | 699.5 | 103,684 |
| March 17, 2026 | 720 | 726.5 | 726.5 | 726.5 | 720 | 51,215 |
| March 16, 2026 | 717 | 721 | 721 | 725 | 717 | 53,832 |
| March 13, 2026 | 713 | 717.5 | 717.5 | 722 | 708.5 | 55,939 |
| March 12, 2026 | 713 | 710.5 | 710.5 | 713.5 | 702.5 | 90,529 |
| March 11, 2026 | 717 | 713.5 | 713.5 | 718 | 712.5 | 72,708 |
| March 10, 2026 | 722.5 | 716 | 716 | 727 | 713 | 104,871 |
| March 09, 2026 | 712 | 724.5 | 724.5 | 724.5 | 706.5 | 109,203 |
| March 06, 2026 | 712 | 718 | 718 | 718 | 707.5 | 72,682 |
| March 05, 2026 | 720.5 | 714.5 | 714.5 | 723.5 | 710.5 | 73,716 |
| March 04, 2026 | 717 | 720.5 | 720.5 | 725 | 716 | 59,400 |
| March 03, 2026 | 711.5 | 715.5 | 715.5 | 716.5 | 704 | 97,277 |
| March 02, 2026 | 720.5 | 717 | 717 | 723.5 | 714.5 | 110,074 |
| February 27, 2026 | 703 | 721.5 | 721.5 | 722 | 698.5 | 170,009 |
| February 26, 2026 | 710 | 708 | 708 | 719 | 708 | 70,965 |
| February 25, 2026 | 711.5 | 711 | 711 | 714.5 | 703 | 95,540 |
| February 24, 2026 | 715 | 716 | 716 | 719.5 | 714 | 55,444 |
| February 23, 2026 | 709.5 | 716 | 716 | 716 | 706.5 | 81,731 |
| February 20, 2026 | 706 | 703.5 | 0 | 706 | 696.5 | 112,549 |
| February 19, 2026 | 702.5 | 706.5 | 0 | 706.5 | 695 | 93,133 |
| February 18, 2026 | 708 | 702.5 | 0 | 716 | 701 | 120,053 |
| February 17, 2026 | 701 | 707 | 0 | 709 | 700.5 | 76,041 |
| February 16, 2026 | 691.5 | 700.5 | 0 | 700.5 | 688 | 101,871 |
| February 13, 2026 | 687 | 702.5 | 0 | 706 | 686.5 | 156,590 |
| February 12, 2026 | 661.5 | 686.5 | 0 | 689.5 | 651.5 | 157,999 |
| February 11, 2026 | 656 | 673.5 | 0 | 674 | 655.5 | 105,220 |
| February 10, 2026 | 657.5 | 654.5 | 0 | 660 | 653.5 | 68,616 |
| February 09, 2026 | 662.5 | 657 | 0 | 662.5 | 654.5 | 76,218 |
| February 06, 2026 | 658.5 | 662 | 0 | 665.5 | 656 | 93,106 |
| February 05, 2026 | 660 | 662 | 0 | 662 | 648.5 | 98,374 |
| February 04, 2026 | 639.5 | 661.5 | 0 | 664.5 | 637 | 145,044 |
| February 03, 2026 | 636.5 | 636.5 | 0 | 637.5 | 628 | 61,358 |
| February 02, 2026 | 637 | 635 | 0 | 639.5 | 635 | 83,268 |
| January 30, 2026 | 631.5 | 633.5 | 0 | 634.5 | 629.5 | 72,183 |
| January 29, 2026 | 630 | 632 | 0 | 636 | 629.5 | 80,296 |
| January 28, 2026 | 627 | 633 | 0 | 635 | 624.5 | 72,903 |
| January 27, 2026 | 606 | 629.5 | 0 | 629.5 | 603 | 146,901 |
| January 26, 2026 | 609.5 | 605.5 | 0 | 612 | 605.5 | 78,856 |
| January 23, 2026 | 604 | 608.5 | 0 | 608.5 | 601.5 | 64,570 |
| January 22, 2026 | 599 | 602 | 0 | 607 | 598 | 79,609 |
| January 21, 2026 | 598.5 | 597 | 0 | 603 | 594.5 | 73,285 |
| January 20, 2026 | 600 | 599 | 0 | 606 | 595.5 | 78,266 |
| January 19, 2026 | 595.5 | 602 | 0 | 604 | 594 | 84,235 |
| January 16, 2026 | 596 | 595 | 0 | 597.5 | 593 | 74,667 |
| January 15, 2026 | 592.5 | 595 | 0 | 596.5 | 588.5 | 68,093 |
| January 14, 2026 | 582.5 | 595.5 | 0 | 595.5 | 581 | 82,250 |
| January 13, 2026 | 587.5 | 585 | 0 | 589.5 | 581.5 | 54,495 |
| January 12, 2026 | 586 | 587.5 | 0 | 589.5 | 585.5 | 57,445 |
| January 09, 2026 | 589.5 | 586.5 | 0 | 591.5 | 585 | 57,711 |