Swisscom AG (ETR:SWJ)
Germany · Delayed Price · Currency is EUR 625.50
+1.50 (0.24%)
Last updated: Sep 18, 2025, 8:10 AM CET
Swisscom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19, 2019 | 440.20 | 440.20 | 440.20 | 440.20 | 440.20 | - | - |
| Jul 18, 2019 | 440.20 | 440.20 | 440.20 | 440.20 | 440.20 | - | - |
| Jul 17, 2019 | 440.20 | 440.20 | 440.20 | 440.20 | 440.20 | - | - |
| Jul 16, 2019 | 440.20 | 440.20 | 440.20 | 440.20 | 440.20 | - | - |
| Jul 15, 2019 | 440.20 | 440.20 | 440.20 | 440.20 | 440.20 | - | - |
| Jul 12, 2019 | 440.20 | 440.20 | 440.20 | 440.20 | 440.20 | - | - |
| Jul 11, 2019 | 440.20 | 440.20 | 440.20 | 440.20 | 440.20 | - | - |
| Jul 10, 2019 | 440.20 | 440.20 | 440.20 | 440.20 | 440.20 | - | - |
| Jul 9, 2019 | 440.20 | 440.20 | 440.20 | 440.20 | 440.20 | - | - |
| Jul 8, 2019 | 440.20 | 440.20 | 440.20 | 440.20 | 440.20 | - | - |
| Jul 5, 2019 | 440.20 | 440.20 | 440.20 | 440.20 | 440.20 | - | - |
| Jul 4, 2019 | 440.20 | 440.20 | 440.20 | 440.20 | 440.20 | - | - |
| Jul 3, 2019 | 440.20 | 440.20 | 440.20 | 440.20 | 440.20 | - | - |
| Jul 2, 2019 | 440.20 | 440.20 | 440.20 | 440.20 | 440.20 | - | - |
| Jul 1, 2019 | 440.20 | 440.20 | 440.20 | 440.20 | 440.20 | - | - |
| Jun 28, 2019 | 440.00 | 440.20 | 438.40 | 440.20 | 440.20 | 0.32% | 14 |
| Jun 27, 2019 | 439.00 | 439.00 | 438.80 | 438.80 | 438.80 | 0.32% | 65 |
| Jun 26, 2019 | 441.50 | 441.50 | 437.40 | 437.40 | 437.40 | -0.27% | 131 |
| Jun 25, 2019 | 440.60 | 440.60 | 438.60 | 438.60 | 438.60 | -1.84% | 3 |
| Jun 24, 2019 | 446.80 | 446.80 | 446.80 | 446.80 | 446.80 | - | - |
| Jun 21, 2019 | 446.80 | 446.80 | 446.80 | 446.80 | 446.80 | 0.68% | 130 |
| Jun 20, 2019 | 444.20 | 444.20 | 443.80 | 443.80 | 443.80 | 0.02% | 133 |
| Jun 19, 2019 | 443.00 | 443.70 | 443.00 | 443.70 | 443.70 | 0.16% | 34 |
| Jun 18, 2019 | 443.00 | 443.00 | 443.00 | 443.00 | 443.00 | - | - |
| Jun 17, 2019 | 444.80 | 444.80 | 443.00 | 443.00 | 443.00 | 0.07% | 101 |
| Jun 14, 2019 | 441.80 | 442.70 | 441.80 | 442.70 | 442.70 | 0.25% | 107 |
| Jun 13, 2019 | 441.60 | 441.60 | 441.60 | 441.60 | 441.60 | - | - |
| Jun 12, 2019 | 442.00 | 442.00 | 441.60 | 441.60 | 441.60 | 0.64% | 39 |
| Jun 11, 2019 | 438.80 | 438.80 | 438.80 | 438.80 | 438.80 | - | - |
| Jun 7, 2019 | 438.80 | 438.80 | 438.80 | 438.80 | 438.80 | - | - |
| Jun 6, 2019 | 438.80 | 438.80 | 438.80 | 438.80 | 438.80 | 1.60% | 31 |
| Jun 5, 2019 | 431.90 | 431.90 | 431.90 | 431.90 | 431.90 | - | - |
| Jun 4, 2019 | 431.90 | 431.90 | 431.90 | 431.90 | 431.90 | - | - |
| Jun 3, 2019 | 431.90 | 431.90 | 431.90 | 431.90 | 431.90 | 0.28% | 1 |
| May 31, 2019 | 430.70 | 430.70 | 430.70 | 430.70 | 430.70 | -0.53% | 1 |
| May 30, 2019 | 433.00 | 433.00 | 433.00 | 433.00 | 433.00 | - | - |
| May 29, 2019 | 433.00 | 433.00 | 433.00 | 433.00 | 433.00 | - | - |
| May 28, 2019 | 433.00 | 433.00 | 433.00 | 433.00 | 433.00 | - | - |
| May 27, 2019 | 433.00 | 433.00 | 433.00 | 433.00 | 433.00 | - | - |
| May 24, 2019 | 433.00 | 433.00 | 433.00 | 433.00 | 433.00 | - | - |
| May 23, 2019 | 432.10 | 433.00 | 432.10 | 433.00 | 433.00 | 0.32% | 85 |
| May 22, 2019 | 431.80 | 431.80 | 431.60 | 431.60 | 431.60 | 0.05% | 25 |
| May 21, 2019 | 431.40 | 431.40 | 431.40 | 431.40 | 431.40 | - | - |
| May 20, 2019 | 428.00 | 431.40 | 428.00 | 431.40 | 431.40 | 3.13% | 5 |
| May 17, 2019 | 418.30 | 418.30 | 418.30 | 418.30 | 418.30 | - | - |
| May 16, 2019 | 418.30 | 418.30 | 418.30 | 418.30 | 418.30 | - | - |
| May 15, 2019 | 418.30 | 418.30 | 418.30 | 418.30 | 418.30 | 1.73% | 1 |
| May 14, 2019 | 411.20 | 411.20 | 411.20 | 411.20 | 411.20 | - | - |
| May 13, 2019 | 411.60 | 411.60 | 411.20 | 411.20 | 411.20 | -0.36% | 101 |
| May 10, 2019 | 412.70 | 412.70 | 412.70 | 412.70 | 412.70 | -0.39% | 4 |