Swisscom AG (LON:0QKI)
London · Delayed Price · Currency is GBP · Price in CHF 590.00
+4.99 (0.85%)
At close: Oct 3, 2025
Swisscom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 586.50 | 590.25 | 585.00 | 590.00 | 590.00 | 0.85% | 6,711 |
| Oct 2, 2025 | 584.00 | 590.50 | 576.50 | 585.01 | 585.01 | 1.04% | 24,164 |
| Oct 1, 2025 | 575.75 | 582.50 | 575.50 | 578.97 | 578.97 | 0.27% | 6,070 |
| Sep 30, 2025 | 577.25 | 578.51 | 570.00 | 577.39 | 577.39 | -0.79% | 12,837 |
| Sep 29, 2025 | 582.50 | 583.00 | 577.93 | 582.00 | 582.00 | 0.43% | 4,808 |
| Sep 26, 2025 | 578.25 | 582.25 | 576.50 | 579.50 | 579.50 | 0.34% | 6,418 |
| Sep 25, 2025 | 569.50 | 579.00 | 569.00 | 577.54 | 577.54 | 0.70% | 98,897 |
| Sep 24, 2025 | 570.75 | 573.51 | 568.50 | 573.51 | 573.51 | 0.76% | 24,730 |
| Sep 23, 2025 | 569.00 | 571.50 | 567.00 | 569.16 | 569.16 | -1.62% | 14,639 |
| Sep 22, 2025 | 576.75 | 579.50 | 571.39 | 578.50 | 578.50 | 0.01% | 14,064 |
| Sep 19, 2025 | 573.75 | 580.50 | 573.00 | 578.46 | 578.46 | -0.09% | 20,112 |
| Sep 18, 2025 | 584.50 | 585.00 | 575.41 | 578.96 | 578.96 | -0.95% | 16,596 |
| Sep 17, 2025 | 584.50 | 587.25 | 583.00 | 584.50 | 584.50 | 0.11% | 6,729 |
| Sep 16, 2025 | 586.00 | 587.00 | 581.50 | 583.88 | 583.88 | -0.09% | 51,711 |
| Sep 15, 2025 | 591.75 | 593.00 | 584.41 | 584.41 | 584.41 | -1.45% | 50,647 |
| Sep 12, 2025 | 588.00 | 593.01 | 584.50 | 593.01 | 593.01 | 0.88% | 6,741 |
| Sep 11, 2025 | 588.00 | 593.00 | 586.50 | 587.86 | 587.86 | 0.14% | 5,901 |
| Sep 10, 2025 | 588.00 | 589.50 | 584.50 | 587.01 | 587.01 | 0.18% | 6,282 |
| Sep 9, 2025 | 584.50 | 589.00 | 583.50 | 585.95 | 585.95 | 0.52% | 32,024 |
| Sep 8, 2025 | 586.00 | 587.50 | 579.50 | 582.89 | 582.89 | -0.62% | 3,762 |
| Sep 5, 2025 | 586.00 | 588.25 | 580.50 | 586.51 | 586.51 | 0.19% | 13,936 |
| Sep 4, 2025 | 578.25 | 586.50 | 578.00 | 585.41 | 585.41 | 1.46% | 19,163 |
| Sep 3, 2025 | 580.50 | 582.00 | 573.00 | 577.00 | 577.00 | -0.74% | 14,846 |
| Sep 2, 2025 | 580.00 | 583.75 | 576.00 | 581.27 | 581.27 | 0.07% | 11,316 |
| Sep 1, 2025 | 580.00 | 583.00 | 578.50 | 580.86 | 580.86 | 0.50% | 4,253 |
| Aug 29, 2025 | 576.25 | 581.50 | 574.00 | 578.00 | 578.00 | 0.28% | 12,250 |
| 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 |