Swisscom AG (LON:0QKI)
London · Delayed Price · Currency is GBP · Price in CHF 617.25
-12.25 (-1.95%)
Jul 31, 2026, 5:11 PM GMT
LON:0QKI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 627.50 | 629.00 | 617.50 | 622.09 | 622.09 | -0.84% | 31,131 |
| Jul 30, 2026 | 636.25 | 639.50 | 627.38 | 627.38 | 627.37 | -1.43% | 36,439 |
| Jul 29, 2026 | 639.25 | 641.00 | 632.48 | 636.45 | 636.45 | -0.20% | 48,555 |
| Jul 28, 2026 | 635.75 | 640.00 | 633.00 | 637.71 | 637.71 | 1.75% | 17,940 |
| Jul 27, 2026 | 626.50 | 634.00 | 613.50 | 626.75 | 626.75 | 0.55% | 35,141 |
| Jul 24, 2026 | 624.50 | 627.50 | 621.50 | 623.35 | 623.35 | -0.22% | 35,263 |
| Jul 23, 2026 | 628.50 | 630.00 | 622.00 | 624.74 | 624.74 | 0.15% | 20,401 |
| Jul 22, 2026 | 625.50 | 630.50 | 622.50 | 623.83 | 623.83 | -0.03% | 8,369 |
| Jul 21, 2026 | 628.00 | 634.50 | 618.00 | 624.00 | 624.00 | -0.97% | 15,226 |
| Jul 20, 2026 | 632.25 | 634.00 | 626.50 | 630.13 | 630.13 | -0.61% | 82,583 |
| Jul 17, 2026 | 630.25 | 644.50 | 628.00 | 634.00 | 634.00 | 1.47% | 7,836 |
| Jul 16, 2026 | 627.00 | 640.00 | 622.00 | 624.83 | 624.83 | -0.27% | 8,649 |
| Jul 15, 2026 | 623.00 | 629.75 | 622.50 | 626.51 | 626.51 | -0.87% | 9,337 |
| Jul 14, 2026 | 630.25 | 642.50 | 618.50 | 632.01 | 632.01 | 0.77% | 77,333 |
| Jul 13, 2026 | 623.50 | 631.50 | 620.50 | 627.21 | 627.21 | 2.00% | 2,632 |
| Jul 10, 2026 | 615.75 | 627.50 | 601.00 | 614.91 | 614.91 | 0.71% | 14,347 |
| Jul 9, 2026 | 610.75 | 614.00 | 598.50 | 610.58 | 610.58 | -0.41% | 11,701 |
| Jul 8, 2026 | 610.25 | 622.00 | 598.50 | 613.12 | 613.12 | 0.12% | 10,179 |
| Jul 7, 2026 | 605.00 | 618.00 | 605.00 | 612.38 | 612.38 | 0.50% | 18,345 |
| Jul 6, 2026 | 611.25 | 614.50 | 603.88 | 609.31 | 609.31 | -0.84% | 37,501 |
| Jul 3, 2026 | 612.75 | 618.50 | 607.25 | 614.50 | 614.50 | -0.03% | 25,125 |
| Jul 2, 2026 | 610.25 | 621.50 | 610.00 | 614.66 | 614.66 | 0.69% | 16,915 |
| Jul 1, 2026 | 623.00 | 626.00 | 601.00 | 610.45 | 610.45 | -2.09% | 63,505 |
| Jun 30, 2026 | 636.25 | 639.00 | 623.38 | 623.50 | 623.50 | -1.42% | 37,985 |
| Jun 29, 2026 | 638.25 | 643.00 | 625.50 | 632.50 | 632.50 | -0.92% | 9,316 |
| Jun 26, 2026 | 638.75 | 643.25 | 637.50 | 638.37 | 638.37 | -0.18% | 3,828 |
| Jun 25, 2026 | 640.00 | 643.50 | 636.00 | 639.51 | 639.51 | -0.01% | 8,576 |
| Jun 24, 2026 | 637.75 | 642.50 | 637.01 | 639.60 | 639.60 | 0.03% | 6,670 |
| Jun 23, 2026 | 630.75 | 641.50 | 628.50 | 639.39 | 639.38 | 1.54% | 32,126 |
| Jun 22, 2026 | 630.75 | 633.00 | 624.25 | 629.66 | 629.66 | -0.37% | 51,710 |
| Jun 19, 2026 | 631.75 | 647.01 | 618.50 | 632.00 | 632.00 | 0.32% | 29,679 |
| Jun 18, 2026 | 629.00 | 631.00 | 624.75 | 630.00 | 630.00 | 0.78% | 19,770 |
| Jun 17, 2026 | 636.25 | 642.00 | 622.50 | 625.09 | 625.09 | -2.16% | 12,148 |
| Jun 16, 2026 | 650.25 | 652.00 | 638.90 | 638.90 | 638.90 | -1.07% | 3,241 |
| Jun 15, 2026 | 653.25 | 656.50 | 640.00 | 645.85 | 645.85 | -1.60% | 6,608 |
| Jun 12, 2026 | 648.50 | 658.00 | 646.00 | 656.37 | 656.37 | 0.70% | 12,753 |
| Jun 11, 2026 | 637.25 | 653.00 | 636.50 | 651.83 | 651.83 | -1.16% | 13,463 |
| Jun 10, 2026 | 648.00 | 659.50 | 649.50 | 659.50 | 659.50 | 1.79% | 189,860 |
| Jun 9, 2026 | 648.00 | 654.50 | 643.50 | 647.92 | 647.92 | 0.21% | 8,986 |
| Jun 8, 2026 | 650.75 | 655.50 | 642.50 | 646.60 | 646.60 | -0.29% | 16,625 |
| Jun 5, 2026 | 652.75 | 658.50 | 648.25 | 648.50 | 648.50 | -0.52% | 4,299 |
| Jun 4, 2026 | 652.25 | 660.75 | 649.00 | 651.91 | 651.91 | -0.85% | 12,269 |
| Jun 3, 2026 | 663.00 | 670.00 | 650.00 | 657.51 | 657.51 | -1.03% | 26,379 |
| Jun 2, 2026 | 667.50 | 669.00 | 661.00 | 664.33 | 664.33 | 0.13% | 32,511 |
| Jun 1, 2026 | 668.00 | 669.50 | 660.00 | 663.50 | 663.50 | -0.75% | 26,489 |
| May 29, 2026 | 669.00 | 672.04 | 667.00 | 668.50 | 668.50 | 0.15% | 18,835 |
| May 28, 2026 | 670.25 | 682.50 | 663.50 | 667.47 | 667.47 | 0.07% | 20,949 |
| May 27, 2026 | 673.25 | 673.50 | 662.50 | 667.03 | 667.03 | -0.61% | 26,796 |
| May 26, 2026 | 678.75 | 681.50 | 667.50 | 671.10 | 671.10 | -1.12% | 39,465 |
| May 22, 2026 | 682.00 | 684.25 | 676.50 | 678.68 | 678.68 | -0.47% | 9,979 |