Swisscom AG (LON:0QKI)
London · Delayed Price · Currency is GBP · Price in CHF 516.00
-4.19 (-0.80%)
Jul 22, 2022, 8:39 AM BST
Swisscom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 564.00 | 569.50 | 564.00 | 568.67 | 568.67 | 0.66% | 10,442 |
| Dec 18, 2025 | 565.00 | 567.33 | 563.50 | 564.92 | 564.92 | 0.29% | 7,741 |
| Dec 17, 2025 | 560.50 | 566.50 | 560.00 | 563.31 | 563.31 | 0.23% | 56,242 |
| Dec 16, 2025 | 561.50 | 563.00 | 558.00 | 562.00 | 562.00 | 0.35% | 55,945 |
| Dec 15, 2025 | 556.75 | 563.25 | 555.50 | 560.03 | 560.03 | 0.63% | 54,568 |
| Dec 12, 2025 | 548.50 | 557.50 | 547.00 | 556.53 | 556.53 | 1.35% | 76,299 |
| Dec 11, 2025 | 552.25 | 554.00 | 549.00 | 549.10 | 549.10 | -0.44% | 33,710 |
| Dec 10, 2025 | 552.75 | 553.50 | 545.50 | 551.54 | 551.54 | -0.89% | 14,171 |
| Dec 9, 2025 | 555.25 | 558.50 | 551.47 | 556.51 | 556.51 | 0.41% | 10,660 |
| Dec 8, 2025 | 557.75 | 558.50 | 552.50 | 554.22 | 554.22 | -0.59% | 5,859 |
| Dec 5, 2025 | 559.25 | 560.50 | 555.50 | 557.51 | 557.51 | -0.61% | 4,309 |
| Dec 4, 2025 | 562.50 | 565.25 | 557.25 | 560.92 | 560.92 | -0.42% | 10,782 |
| Dec 3, 2025 | 566.50 | 568.00 | 562.42 | 563.26 | 563.26 | -0.85% | 17,890 |
| Dec 2, 2025 | 569.00 | 570.06 | 562.16 | 568.09 | 568.09 | -0.95% | 29,813 |
| Dec 1, 2025 | 578.25 | 580.00 | 571.50 | 573.52 | 573.52 | -0.53% | 7,542 |
| Nov 28, 2025 | 581.50 | 582.50 | 575.00 | 576.59 | 576.59 | -1.10% | 19,131 |
| Nov 27, 2025 | 584.50 | 596.50 | 579.00 | 583.01 | 583.01 | 0.23% | 17,088 |
| Nov 26, 2025 | 582.50 | 585.50 | 579.50 | 581.70 | 581.70 | -0.27% | 14,514 |
| Nov 25, 2025 | 577.75 | 589.25 | 576.50 | 583.29 | 583.28 | 0.48% | 10,441 |
| Nov 24, 2025 | 575.75 | 580.62 | 571.50 | 580.50 | 580.50 | 1.04% | 105,799 |
| Nov 21, 2025 | 576.75 | 582.50 | 574.39 | 574.50 | 574.50 | -0.22% | 6,130 |
| Nov 20, 2025 | 578.25 | 579.56 | 571.50 | 575.79 | 575.79 | -0.40% | 12,061 |
| Nov 19, 2025 | 580.50 | 582.00 | 577.41 | 578.13 | 578.13 | -0.32% | 3,629 |
| Nov 18, 2025 | 581.00 | 581.50 | 578.50 | 580.00 | 580.00 | -0.58% | 8,014 |
| Nov 17, 2025 | 583.00 | 585.50 | 577.50 | 583.38 | 583.38 | 0.26% | 4,583 |
| Nov 14, 2025 | 589.50 | 592.00 | 579.00 | 581.88 | 581.88 | -0.95% | 22,763 |
| Nov 13, 2025 | 594.25 | 595.00 | 584.75 | 587.49 | 587.49 | -2.32% | 11,960 |
| Nov 12, 2025 | 599.25 | 602.50 | 593.00 | 601.44 | 601.44 | 1.61% | 7,219 |
| Nov 11, 2025 | 600.50 | 602.50 | 590.50 | 591.92 | 591.92 | -1.56% | 8,823 |
| Nov 10, 2025 | 596.75 | 602.50 | 593.00 | 601.29 | 601.29 | -0.28% | 5,922 |
| Nov 7, 2025 | 590.25 | 604.00 | 590.50 | 603.00 | 603.00 | 2.72% | 21,487 |
| Nov 6, 2025 | 578.75 | 591.59 | 575.00 | 587.01 | 587.01 | 2.45% | 34,898 |
| Nov 5, 2025 | 577.75 | 580.00 | 572.75 | 572.97 | 572.96 | -0.70% | 21,699 |
| Nov 4, 2025 | 584.00 | 584.00 | 574.00 | 577.00 | 577.00 | -1.47% | 13,248 |
| Nov 3, 2025 | 588.00 | 590.00 | 583.50 | 585.59 | 585.59 | -0.64% | 10,922 |
| Oct 31, 2025 | 590.25 | 593.50 | 586.00 | 589.38 | 589.38 | 0.56% | 21,431 |
| Oct 30, 2025 | 578.25 | 592.00 | 571.00 | 586.08 | 586.07 | 1.44% | 17,618 |
| Oct 29, 2025 | 584.00 | 586.50 | 575.00 | 577.74 | 577.74 | -1.33% | 6,844 |
| Oct 28, 2025 | 588.50 | 590.00 | 577.50 | 585.50 | 585.50 | 0.11% | 8,533 |
| Oct 27, 2025 | 589.00 | 591.00 | 583.50 | 584.88 | 584.88 | -0.43% | 23,822 |
| Oct 24, 2025 | 585.00 | 589.00 | 582.00 | 587.40 | 587.40 | -1.03% | 70,532 |
| Oct 23, 2025 | 594.25 | 595.00 | 587.25 | 593.53 | 593.53 | 0.45% | 3,741 |
| Oct 22, 2025 | 596.75 | 598.00 | 588.50 | 590.90 | 590.90 | -0.36% | 7,613 |
| Oct 21, 2025 | 591.75 | 596.25 | 591.00 | 593.01 | 593.01 | 0.07% | 11,759 |
| Oct 20, 2025 | 592.75 | 595.25 | 591.50 | 592.59 | 592.59 | 0.17% | 10,990 |
| Oct 17, 2025 | 590.25 | 594.50 | 587.50 | 591.57 | 591.57 | 0.97% | 13,335 |
| Oct 16, 2025 | 585.50 | 590.50 | 584.50 | 585.87 | 585.87 | -0.11% | 5,886 |
| Oct 15, 2025 | 582.00 | 589.00 | 579.50 | 586.50 | 586.50 | 0.51% | 21,282 |
| Oct 14, 2025 | 577.75 | 586.75 | 576.00 | 583.55 | 583.55 | 0.96% | 87,997 |
| Oct 13, 2025 | 588.50 | 589.00 | 575.89 | 578.00 | 578.00 | -1.62% | 15,773 |