Swisscom AG (SWX:SCMN)
Switzerland · Delayed Price · Currency is CHF 565.50
-3.00 (-0.53%)
Jul 31, 2025, 5:31 PM CET
Swisscom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 570.00 | 571.50 | 564.50 | 565.50 | 565.50 | -0.53% | 46,365 |
| Jul 30, 2025 | 565.50 | 569.50 | 563.00 | 568.50 | 568.50 | 0.53% | 58,017 |
| Jul 29, 2025 | 563.00 | 567.00 | 562.00 | 565.50 | 565.50 | 0.18% | 36,329 |
| Jul 28, 2025 | 570.50 | 570.50 | 563.50 | 564.50 | 564.50 | -0.96% | 59,239 |
| Jul 25, 2025 | 570.00 | 572.00 | 567.50 | 570.00 | 570.00 | 0.09% | 47,888 |
| Jul 24, 2025 | 568.00 | 570.00 | 565.50 | 569.50 | 569.50 | 1.06% | 49,872 |
| Jul 23, 2025 | 563.00 | 565.00 | 559.50 | 563.50 | 563.50 | 0.27% | 69,529 |
| Jul 22, 2025 | 558.00 | 562.00 | 558.00 | 562.00 | 562.00 | 0.72% | 51,110 |
| Jul 21, 2025 | 558.50 | 559.00 | 555.00 | 558.00 | 558.00 | -0.09% | 28,662 |
| Jul 18, 2025 | 558.00 | 561.00 | 556.50 | 558.50 | 558.50 | 0.27% | 51,649 |
| Jul 17, 2025 | 557.00 | 560.00 | 555.50 | 557.00 | 557.00 | -0.09% | 37,076 |
| Jul 16, 2025 | 555.00 | 562.00 | 555.00 | 557.50 | 557.50 | -0.27% | 51,075 |
| Jul 15, 2025 | 565.00 | 565.00 | 556.50 | 559.00 | 559.00 | -0.80% | 54,959 |
| Jul 14, 2025 | 558.00 | 564.00 | 556.50 | 563.50 | 563.50 | 0.81% | 43,289 |
| Jul 11, 2025 | 562.50 | 563.50 | 557.50 | 559.00 | 559.00 | -0.53% | 44,258 |
| Jul 10, 2025 | 563.50 | 565.00 | 559.50 | 562.00 | 562.00 | -0.09% | 47,043 |
| Jul 9, 2025 | 562.00 | 565.50 | 558.00 | 562.50 | 562.50 | 0.18% | 32,613 |
| Jul 8, 2025 | 564.00 | 565.50 | 559.50 | 561.50 | 561.50 | -0.88% | 53,663 |
| Jul 7, 2025 | 567.00 | 570.00 | 564.00 | 566.50 | 566.50 | -0.18% | 37,617 |
| Jul 4, 2025 | 564.00 | 568.00 | 562.50 | 567.50 | 567.50 | 0.98% | 65,648 |
| Jul 3, 2025 | 562.50 | 563.50 | 558.50 | 562.00 | 562.00 | 0.09% | 54,271 |
| Jul 2, 2025 | 567.00 | 568.00 | 560.50 | 561.50 | 561.50 | -0.80% | 39,034 |
| Jul 1, 2025 | 565.00 | 566.00 | 561.00 | 566.00 | 566.00 | 0.62% | 54,589 |
| Jun 30, 2025 | 566.50 | 567.50 | 559.00 | 562.50 | 562.50 | -0.18% | 71,697 |
| Jun 27, 2025 | 562.00 | 566.00 | 560.50 | 563.50 | 563.50 | 0.36% | 44,335 |
| Jun 26, 2025 | 558.50 | 564.50 | 558.50 | 561.50 | 561.50 | 0.45% | 50,028 |
| Jun 25, 2025 | 566.00 | 567.50 | 559.00 | 559.00 | 559.00 | -1.67% | 73,551 |
| Jun 24, 2025 | 569.00 | 570.50 | 565.00 | 568.50 | 568.50 | 0.09% | 50,347 |
| Jun 23, 2025 | 558.50 | 568.00 | 558.50 | 568.00 | 568.00 | 1.16% | 46,521 |
| Jun 20, 2025 | 560.50 | 564.50 | 560.00 | 561.50 | 561.50 | 0.36% | 155,802 |
| Jun 19, 2025 | 562.00 | 564.00 | 559.50 | 559.50 | 559.50 | -0.53% | 41,355 |
| Jun 18, 2025 | 559.00 | 563.50 | 557.50 | 562.50 | 562.50 | 1.17% | 66,878 |
| Jun 17, 2025 | 553.00 | 556.00 | 551.00 | 556.00 | 556.00 | -0.18% | 70,761 |
| Jun 16, 2025 | 556.50 | 559.00 | 554.50 | 557.00 | 557.00 | 0.09% | 74,015 |
| Jun 13, 2025 | 563.00 | 566.50 | 556.50 | 556.50 | 556.50 | -1.42% | 94,837 |
| Jun 12, 2025 | 560.50 | 565.50 | 560.00 | 564.50 | 564.50 | 0.62% | 94,235 |
| Jun 11, 2025 | 561.00 | 565.00 | 560.00 | 561.00 | 561.00 | 0.09% | 64,173 |
| Jun 10, 2025 | 565.00 | 568.50 | 560.50 | 560.50 | 560.50 | -0.88% | 68,660 |
| Jun 6, 2025 | 571.00 | 571.50 | 564.50 | 565.50 | 565.50 | -0.70% | 47,660 |
| Jun 5, 2025 | 566.00 | 570.50 | 563.50 | 569.50 | 569.50 | 0.44% | 86,812 |
| Jun 4, 2025 | 566.50 | 569.50 | 565.00 | 567.00 | 567.00 | 0.09% | 51,503 |
| Jun 3, 2025 | 568.50 | 570.50 | 566.00 | 566.50 | 566.50 | - | 54,201 |
| Jun 2, 2025 | 568.50 | 569.50 | 560.50 | 566.50 | 566.50 | 0.18% | 76,001 |
| May 30, 2025 | 568.50 | 571.50 | 565.50 | 565.50 | 565.50 | - | 179,016 |
| May 28, 2025 | 568.50 | 569.50 | 564.00 | 565.50 | 565.50 | -0.26% | 44,476 |
| May 27, 2025 | 571.50 | 573.50 | 567.00 | 567.00 | 567.00 | -0.53% | 68,597 |
| May 26, 2025 | 568.50 | 571.50 | 566.50 | 570.00 | 570.00 | 0.26% | 58,287 |
| May 23, 2025 | 569.00 | 569.00 | 562.50 | 568.50 | 568.50 | - | 101,497 |
| May 22, 2025 | 566.50 | 568.50 | 562.00 | 568.50 | 568.50 | 0.18% | 68,853 |
| May 21, 2025 | 565.50 | 568.50 | 562.00 | 567.50 | 567.50 | 0.09% | 68,226 |