Swisscom AG (LON:0QKI)
London · Delayed Price · Currency is GBP · Price in CHF 591.50
-1.25 (-0.21%)
At close: Aug 25, 2025
Swisscom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 592.75 | 593.50 | 571.50 | 576.40 | 576.40 | -2.39% | 21,628 |
| Aug 27, 2025 | 592.75 | 593.50 | 590.00 | 590.50 | 590.50 | -0.25% | 1,666 |
| Aug 26, 2025 | 591.25 | 598.00 | 590.00 | 592.00 | 592.00 | 0.08% | 111,730 |
| Aug 25, 2025 | 591.50 | 591.50 | 587.00 | 591.50 | 591.50 | -0.21% | 2,708 |
| Aug 22, 2025 | 593.75 | 595.25 | 591.50 | 592.75 | 592.75 | -0.13% | 1,291 |
| Aug 21, 2025 | 591.75 | 594.04 | 590.10 | 593.50 | 593.50 | 0.53% | 9,872 |
| Aug 20, 2025 | 587.00 | 592.50 | 586.50 | 590.38 | 590.38 | 1.09% | 4,074 |
| Aug 19, 2025 | 582.00 | 587.00 | 581.00 | 584.00 | 584.00 | 0.47% | 9,162 |
| Aug 18, 2025 | 578.75 | 583.00 | 578.00 | 581.25 | 581.25 | 0.42% | 4,409 |
| Aug 15, 2025 | 582.50 | 583.00 | 576.00 | 578.83 | 578.83 | -0.65% | 6,419 |
| Aug 14, 2025 | 582.00 | 585.00 | 580.75 | 582.63 | 582.63 | 0.11% | 22,177 |
| Aug 13, 2025 | 581.50 | 584.50 | 581.00 | 582.00 | 582.00 | 0.17% | 6,159 |
| Aug 12, 2025 | 586.00 | 586.50 | 580.75 | 581.00 | 581.00 | -0.60% | 9,642 |
| Aug 11, 2025 | 579.25 | 585.00 | 578.00 | 584.50 | 584.50 | 1.04% | 22,552 |
| Aug 8, 2025 | 587.50 | 588.50 | 577.00 | 578.50 | 578.50 | 0.25% | 13,736 |
| Aug 7, 2025 | 573.25 | 589.50 | 564.50 | 577.03 | 577.03 | -0.74% | 6,462 |
| Aug 6, 2025 | 582.00 | 583.75 | 577.50 | 581.31 | 581.31 | 0.62% | 7,911 |
| Aug 5, 2025 | 580.50 | 582.00 | 575.75 | 577.75 | 577.75 | -0.12% | 6,442 |
| Aug 4, 2025 | 566.50 | 583.00 | 566.00 | 578.45 | 578.45 | 2.29% | 9,427 |
| Jul 31, 2025 | 570.25 | 570.00 | 564.50 | 565.50 | 565.50 | -0.29% | 3,026 |
| Jul 30, 2025 | 565.50 | 570.00 | 563.00 | 567.17 | 567.17 | 0.36% | 3,779 |
| Jul 29, 2025 | 563.00 | 567.25 | 561.00 | 565.13 | 565.13 | 0.20% | 1,548 |
| Jul 28, 2025 | 570.75 | 571.50 | 563.50 | 564.00 | 564.00 | -0.94% | 1,267 |
| Jul 25, 2025 | 568.50 | 572.00 | 567.00 | 569.33 | 569.33 | 0.21% | 4,389 |
| Jul 24, 2025 | 567.00 | 570.00 | 566.00 | 568.17 | 568.17 | 1.01% | 7,825 |
| Jul 23, 2025 | 565.00 | 564.50 | 559.50 | 562.50 | 562.50 | 0.54% | 663 |
| Jul 22, 2025 | 560.00 | 562.00 | 558.00 | 559.50 | 559.50 | 0.45% | 2,039 |
| Jul 21, 2025 | 558.75 | 559.50 | 555.00 | 557.00 | 557.00 | -0.54% | 342 |
| Jul 18, 2025 | 558.25 | 560.00 | 556.50 | 560.00 | 560.00 | 0.63% | 2,027 |
| Jul 17, 2025 | 557.75 | 559.75 | 556.00 | 556.50 | 556.50 | -0.43% | 3,970 |
| Jul 16, 2025 | 555.75 | 561.50 | 555.00 | 558.90 | 558.90 | 0.16% | 5,612 |
| Jul 15, 2025 | 564.00 | 565.00 | 557.00 | 558.00 | 558.00 | -0.80% | 4,982 |
| Jul 14, 2025 | 557.75 | 564.00 | 557.00 | 562.50 | 562.50 | 0.56% | 1,989 |
| Jul 11, 2025 | 562.00 | 563.00 | 557.50 | 559.38 | 559.38 | -0.44% | 1,358 |
| Jul 10, 2025 | 562.50 | 564.48 | 559.50 | 561.88 | 561.88 | 0.19% | 2,253 |
| Jul 9, 2025 | 564.00 | 565.50 | 559.00 | 560.83 | 560.83 | -0.10% | 3,003 |
| Jul 8, 2025 | 563.50 | 566.00 | 559.50 | 561.38 | 561.38 | -0.99% | 16,767 |
| Jul 7, 2025 | 567.00 | 569.50 | 564.50 | 567.00 | 567.00 | 0.12% | 10,577 |
| Jul 4, 2025 | 563.50 | 567.51 | 564.00 | 566.33 | 566.33 | 1.16% | 10,958 |
| Jul 3, 2025 | 563.00 | 563.50 | 559.00 | 559.83 | 559.83 | -0.30% | 3,499 |
| Jul 2, 2025 | 567.00 | 568.00 | 560.75 | 561.50 | 561.50 | -0.42% | 2,752 |
| Jul 1, 2025 | 562.50 | 566.00 | 560.00 | 563.88 | 563.88 | 0.40% | 6,320 |
| Jun 30, 2025 | 566.50 | 567.50 | 558.98 | 561.63 | 561.63 | -0.11% | 4,842 |
| Jun 27, 2025 | 562.50 | 566.25 | 560.75 | 562.25 | 562.25 | 0.13% | 3,005 |
| Jun 26, 2025 | 558.75 | 564.00 | 558.00 | 561.50 | 561.50 | 0.45% | 3,066 |
| Jun 25, 2025 | 566.00 | 567.00 | 559.00 | 559.00 | 559.00 | -1.67% | 2,497 |
| Jun 24, 2025 | 569.50 | 570.50 | 565.00 | 568.50 | 568.50 | 0.09% | 2,665 |
| Jun 23, 2025 | 559.25 | 568.00 | 558.50 | 568.00 | 568.00 | 1.16% | 2,415 |
| Jun 20, 2025 | 559.25 | 563.75 | 559.50 | 561.50 | 561.50 | 0.36% | 14,081 |
| Jun 19, 2025 | 561.50 | 564.00 | 559.50 | 559.50 | 559.50 | -0.53% | 2,941 |