Swisscom AG (SWZCF)
OTCMKTS
· Delayed Price · Currency is USD
576.88
-1.37 (-0.24%)
Nov 19, 2024, 3:00 PM EST
Swisscom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 566.42 | 566.42 | 566.42 | 566.42 | 566.42 | - | - |
| Nov 20, 2024 | 566.42 | 566.42 | 566.42 | 566.42 | 566.42 | -1.81% | 12 |
| Nov 19, 2024 | 575.91 | 576.88 | 575.41 | 576.88 | 576.88 | -0.24% | 200 |
| Nov 18, 2024 | 578.25 | 578.25 | 578.25 | 578.25 | 578.25 | - | - |
| Nov 15, 2024 | 572.49 | 578.25 | 572.49 | 578.25 | 578.25 | 0.57% | 7 |
| Nov 14, 2024 | 574.99 | 574.99 | 574.99 | 574.99 | 574.99 | -3.64% | 11 |
| Nov 13, 2024 | 596.68 | 596.68 | 596.68 | 596.68 | 596.68 | - | - |
| Nov 12, 2024 | 596.68 | 596.68 | 596.68 | 596.68 | 596.68 | - | - |
| Nov 11, 2024 | 596.68 | 596.68 | 596.68 | 596.68 | 596.68 | -2.47% | 5 |
| Nov 8, 2024 | 611.78 | 611.78 | 611.78 | 611.78 | 611.78 | - | 405 |
| Nov 7, 2024 | 611.78 | 611.78 | 611.78 | 611.78 | 611.78 | - | - |
| Nov 6, 2024 | 611.78 | 611.78 | 611.78 | 611.78 | 611.78 | - | - |
| Nov 5, 2024 | 611.78 | 611.78 | 611.78 | 611.78 | 611.78 | -1.01% | 5 |
| Nov 4, 2024 | 619.24 | 619.24 | 617.91 | 618.00 | 618.00 | -3.50% | 79 |
| Nov 1, 2024 | 640.43 | 640.43 | 640.43 | 640.43 | 640.43 | - | - |
| Oct 31, 2024 | 640.43 | 640.43 | 640.43 | 640.43 | 640.43 | - | - |
| Oct 30, 2024 | 640.43 | 640.43 | 640.43 | 640.43 | 640.43 | - | - |
| Oct 29, 2024 | 644.00 | 644.00 | 640.43 | 640.43 | 640.43 | -1.13% | 2 |
| Oct 28, 2024 | 647.75 | 647.75 | 647.75 | 647.75 | 647.75 | - | - |
| Oct 25, 2024 | 647.75 | 647.75 | 647.75 | 647.75 | 647.75 | 0.75% | 1 |
| Oct 24, 2024 | 642.92 | 642.92 | 642.92 | 642.92 | 642.92 | - | - |
| Oct 23, 2024 | 642.92 | 642.92 | 642.92 | 642.92 | 642.92 | - | - |
| Oct 22, 2024 | 642.92 | 642.92 | 642.92 | 642.92 | 642.92 | -0.61% | 2 |
| Oct 21, 2024 | 646.89 | 646.89 | 646.89 | 646.89 | 646.89 | - | - |
| Oct 18, 2024 | 646.89 | 646.89 | 646.89 | 646.89 | 646.89 | - | - |
| Oct 17, 2024 | 646.89 | 646.89 | 646.89 | 646.89 | 646.89 | - | - |
| Oct 16, 2024 | 646.89 | 646.89 | 646.89 | 646.89 | 646.89 | - | - |
| Oct 15, 2024 | 646.89 | 646.89 | 646.89 | 646.89 | 646.89 | - | - |
| Oct 14, 2024 | 646.89 | 646.89 | 646.89 | 646.89 | 646.89 | - | - |
| Oct 11, 2024 | 646.89 | 646.89 | 646.89 | 646.89 | 646.89 | - | - |
| Oct 10, 2024 | 646.89 | 646.89 | 646.89 | 646.89 | 646.89 | 0.64% | 63 |
| Oct 9, 2024 | 642.80 | 642.80 | 642.80 | 642.80 | 642.80 | - | - |
| Oct 8, 2024 | 642.80 | 642.80 | 642.80 | 642.80 | 642.80 | -1.41% | 40 |
| Oct 7, 2024 | 652.00 | 652.00 | 652.00 | 652.00 | 652.00 | - | - |
| Oct 4, 2024 | 652.00 | 652.00 | 652.00 | 652.00 | 652.00 | - | - |
| Oct 3, 2024 | 652.00 | 652.00 | 652.00 | 652.00 | 652.00 | - | - |
| Oct 2, 2024 | 652.00 | 652.00 | 652.00 | 652.00 | 652.00 | - | - |
| Oct 1, 2024 | 652.00 | 652.00 | 652.00 | 652.00 | 652.00 | - | 50 |
| Sep 30, 2024 | 653.75 | 653.75 | 652.00 | 652.00 | 652.00 | 0.02% | 20 |
| Sep 27, 2024 | 651.90 | 651.90 | 651.90 | 651.90 | 651.90 | - | - |
| Sep 26, 2024 | 651.90 | 651.90 | 651.90 | 651.90 | 651.90 | 0.45% | 44 |
| Sep 25, 2024 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | - | - |
| Sep 24, 2024 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | - | - |
| Sep 23, 2024 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | - | - |
| Sep 20, 2024 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | - | - |
| Sep 19, 2024 | 649.00 | 649.00 | 649.00 | 649.00 | 649.00 | - | - |
| Sep 18, 2024 | 648.50 | 649.00 | 648.50 | 649.00 | 649.00 | 0.62% | 13 |
| Sep 17, 2024 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | -0.52% | 10 |
| Sep 16, 2024 | 648.37 | 648.37 | 648.37 | 648.37 | 648.37 | - | - |
| Sep 13, 2024 | 648.37 | 648.37 | 648.37 | 648.37 | 648.37 | 0.99% | 1 |
| Sep 12, 2024 | 642.00 | 642.00 | 642.00 | 642.00 | 642.00 | - | - |
| Sep 11, 2024 | 642.00 | 642.00 | 642.00 | 642.00 | 642.00 | -0.62% | 15 |
| Sep 10, 2024 | 646.00 | 646.00 | 646.00 | 646.00 | 646.00 | -0.62% | 14 |
| Sep 9, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | 5 |
| Sep 6, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 2.96% | 8 |
| Sep 5, 2024 | 631.32 | 631.32 | 631.32 | 631.32 | 631.32 | 0.30% | - |
| Sep 4, 2024 | 629.45 | 629.45 | 629.45 | 629.45 | 629.45 | - | 51 |
| Sep 3, 2024 | 629.45 | 629.45 | 629.45 | 629.45 | 629.45 | - | - |
| Aug 30, 2024 | 629.75 | 629.75 | 629.45 | 629.45 | 629.45 | 0.35% | 51 |
| Aug 29, 2024 | 627.28 | 627.28 | 627.28 | 627.28 | 627.28 | -1.60% | 60 |
| Aug 28, 2024 | 637.50 | 637.50 | 637.50 | 637.50 | 637.50 | 1.79% | 28 |
| Aug 27, 2024 | 626.27 | 626.27 | 626.27 | 626.27 | 626.27 | - | - |
| Aug 26, 2024 | 626.27 | 626.27 | 626.27 | 626.27 | 626.27 | 1.67% | 19 |
| Aug 23, 2024 | 616.00 | 616.00 | 616.00 | 616.00 | 616.00 | - | - |
| Aug 22, 2024 | 616.00 | 616.00 | 616.00 | 616.00 | 616.00 | - | - |
| Aug 21, 2024 | 622.50 | 622.50 | 616.00 | 616.00 | 616.00 | -0.62% | 20 |
| Aug 20, 2024 | 619.86 | 619.86 | 619.86 | 619.86 | 619.86 | - | - |
| Aug 19, 2024 | 619.86 | 619.86 | 619.86 | 619.86 | 619.86 | - | - |
| Aug 16, 2024 | 619.86 | 619.86 | 619.86 | 619.86 | 619.86 | - | - |
| Aug 15, 2024 | 619.86 | 619.86 | 619.86 | 619.86 | 619.86 | - | - |
| Aug 14, 2024 | 619.86 | 619.86 | 619.86 | 619.86 | 619.86 | 2.47% | 15 |
| Aug 13, 2024 | 604.91 | 604.91 | 604.91 | 604.91 | 604.91 | - | - |
| Aug 12, 2024 | 604.91 | 604.91 | 604.91 | 604.91 | 604.91 | 1.92% | 29 |
| Aug 9, 2024 | 593.53 | 593.53 | 593.53 | 593.53 | 593.53 | - | - |
| Aug 8, 2024 | 593.53 | 593.53 | 593.53 | 593.53 | 593.53 | -1.33% | 57 |
| Aug 7, 2024 | 601.50 | 601.50 | 601.50 | 601.50 | 601.50 | - | - |
| Aug 6, 2024 | 601.50 | 601.50 | 601.50 | 601.50 | 601.50 | - | - |
| Aug 5, 2024 | 601.50 | 601.50 | 601.50 | 601.50 | 601.50 | - | - |
| Aug 2, 2024 | 601.50 | 601.50 | 601.50 | 601.50 | 601.50 | -0.96% | 6 |
| Aug 1, 2024 | 607.30 | 607.30 | 607.30 | 607.30 | 607.30 | - | - |
| Jul 31, 2024 | 607.30 | 607.30 | 607.30 | 607.30 | 607.30 | - | - |
| Jul 30, 2024 | 607.30 | 607.30 | 607.30 | 607.30 | 607.30 | - | - |
| Jul 29, 2024 | 607.30 | 607.30 | 607.30 | 607.30 | 607.30 | - | - |
| Jul 26, 2024 | 604.25 | 607.30 | 604.25 | 607.30 | 607.30 | 1.61% | 42 |
| Jul 25, 2024 | 597.69 | 597.69 | 597.69 | 597.69 | 597.69 | - | - |
| Jul 24, 2024 | 597.69 | 597.69 | 597.69 | 597.69 | 597.69 | - | - |
| Jul 23, 2024 | 597.69 | 597.69 | 597.69 | 597.69 | 597.69 | - | - |
| Jul 22, 2024 | 597.69 | 597.69 | 597.69 | 597.69 | 597.69 | - | - |
| Jul 19, 2024 | 597.69 | 597.69 | 597.69 | 597.69 | 597.69 | - | - |
| Jul 18, 2024 | 597.69 | 597.69 | 597.69 | 597.69 | 597.69 | - | 393 |
| Jul 17, 2024 | 591.36 | 597.69 | 591.36 | 597.69 | 597.69 | 1.69% | 37 |
| Jul 16, 2024 | 587.75 | 587.75 | 587.75 | 587.75 | 587.75 | 5.14% | 50 |
| Jul 15, 2024 | 559.00 | 559.00 | 559.00 | 559.00 | 559.00 | - | - |
| Jul 12, 2024 | 559.00 | 559.00 | 559.00 | 559.00 | 559.00 | - | - |
| Jul 11, 2024 | 559.00 | 559.00 | 559.00 | 559.00 | 559.00 | - | - |
| Jul 10, 2024 | 559.00 | 559.00 | 559.00 | 559.00 | 559.00 | - | - |
| Jul 9, 2024 | 559.00 | 559.00 | 559.00 | 559.00 | 559.00 | - | - |
| Jul 8, 2024 | 559.00 | 559.00 | 559.00 | 559.00 | 559.00 | - | 57 |
| Jul 5, 2024 | 559.00 | 559.00 | 559.00 | 559.00 | 559.00 | - | - |
| Jul 3, 2024 | 559.00 | 559.00 | 559.00 | 559.00 | 559.00 | - | - |