SwissCom AG

SCMWY
🏛️ usa →
73.01
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 56.34 56.49 56.27 56.42 0.0M
2021-12-30 56.33 56.48 56.21 56.48 0.0M
2021-12-29 56.14 56.30 56.11 56.30 0.0M
2021-12-28 56.42 56.44 56.34 56.44 0.0M
2021-12-27 55.93 56.12 55.87 56.11 0.0M
2021-12-23 56.26 56.29 56.24 56.29 0.0M
2021-12-22 55.59 55.95 55.55 55.89 0.0M
2021-12-21 56.09 56.34 56.09 56.22 0.0M
2021-12-20 55.65 55.90 55.62 55.90 0.0M
2021-12-17 56.70 56.78 55.99 56.16 0.0M
2021-12-16 55.92 56.48 55.92 56.48 0.0M
2021-12-15 55.42 55.72 55.29 55.72 0.0M
2021-12-14 55.58 55.73 55.30 55.45 0.0M
2021-12-13 55.38 55.40 54.98 55.09 0.0M
2021-12-10 55.14 55.46 54.62 55.34 0.0M
2021-12-09 55.01 55.05 54.88 55.05 0.0M
2021-12-08 55.15 55.21 54.84 55.10 0.0M
2021-12-07 55.06 55.19 54.93 55.00 0.0M
2021-12-06 55.32 55.34 54.91 54.99 0.0M
2021-12-03 55.25 55.35 55.04 55.34 0.0M
2021-12-02 55.01 55.33 54.97 55.19 0.0M
2021-12-01 55.50 55.58 55.18 55.18 0.0M
2021-11-30 55.73 55.89 54.94 55.46 0.0M
2021-11-29 55.82 55.93 55.35 55.56 0.0M
2021-11-26 56.13 56.25 55.98 56.05 0.0M
2021-11-24 56.28 56.55 56.28 56.55 0.0M
2021-11-23 55.78 56.13 55.78 55.96 0.0M
2021-11-22 56.27 56.71 55.85 55.85 0.0M
2021-11-19 55.96 55.96 55.55 55.68 0.0M
2021-11-18 56.58 56.58 56.43 56.43 0.0M
2021-11-17 55.97 56.32 55.90 56.27 0.0M
2021-11-16 55.35 55.43 54.72 54.72 0.0M
2021-11-15 55.30 55.30 54.97 55.02 0.0M
2021-11-12 54.98 55.55 54.98 55.35 0.0M
2021-11-11 54.92 55.06 54.67 54.94 0.0M
2021-11-10 55.64 55.64 55.11 55.34 0.0M
2021-11-09 55.28 55.68 55.23 55.54 0.0M
2021-11-08 54.74 54.84 54.44 54.62 0.0M
2021-11-05 54.66 55.07 54.61 55.03 0.0M
2021-11-04 54.88 55.13 54.83 55.08 0.0M
2021-11-03 54.55 55.52 54.55 55.02 0.0M
2021-11-02 54.48 55.20 54.31 54.70 0.0M
2021-11-01 54.55 55.21 54.30 55.04 0.0M
2021-10-29 54.97 55.02 54.45 54.74 0.0M
2021-10-28 55.42 55.79 54.70 55.79 0.0M
2021-10-27 59.86 59.96 59.57 59.77 0.0M
2021-10-26 60.17 60.44 60.07 60.42 0.0M
2021-10-25 59.59 60.04 59.59 59.83 0.0M
2021-10-22 59.78 60.28 59.70 59.77 0.0M
2021-10-21 59.44 59.50 59.18 59.46 0.0M
2021-10-20 59.25 59.30 59.11 59.30 0.0M
2021-10-19 58.77 58.77 58.41 58.61 0.0M
2021-10-18 58.75 59.26 58.66 59.26 0.0M
2021-10-15 59.56 59.61 59.24 59.28 0.0M
2021-10-14 58.97 59.67 58.68 59.67 0.0M
2021-10-13 58.84 59.09 58.84 58.93 0.0M
2021-10-12 57.99 58.88 57.93 58.51 0.0M
2021-10-11 58.02 58.62 57.93 58.12 0.0M
2021-10-08 57.79 58.37 57.61 57.71 0.0M
2021-10-07 58.10 58.20 57.37 57.80 0.0M
2021-10-06 57.82 58.39 57.71 58.00 0.0M
2021-10-05 58.46 59.21 58.46 59.16 0.0M
2021-10-04 58.45 59.13 58.45 58.57 0.0M
2021-10-01 57.33 57.78 57.33 57.76 0.0M
2021-09-30 57.83 57.90 57.51 57.51 0.0M
2021-09-29 57.73 57.81 57.55 57.70 0.0M
2021-09-28 56.76 57.23 56.62 56.95 0.0M
2021-09-27 57.16 57.31 56.98 57.16 0.0M
2021-09-24 57.82 58.15 57.53 57.53 0.0M
2021-09-23 58.21 58.40 57.79 57.91 0.0M
2021-09-22 57.55 57.96 57.49 57.52 0.0M
2021-09-21 57.67 58.14 57.49 58.14 0.0M
2021-09-20 57.00 57.38 56.88 57.06 0.0M
2021-09-17 57.83 57.92 57.44 57.44 0.0M
2021-09-16 57.65 57.69 57.38 57.69 0.0M
2021-09-15 57.95 58.11 57.95 58.03 0.0M
2021-09-14 57.70 58.13 57.65 57.76 0.0M
2021-09-13 57.68 57.81 57.36 57.68 0.0M
2021-09-10 57.78 57.88 57.20 57.87 0.0M
2021-09-09 58.58 58.58 58.33 58.34 0.0M
2021-09-08 58.27 58.49 58.16 58.38 0.0M
2021-09-07 58.38 58.96 58.38 58.58 0.0M
2021-09-03 58.35 58.77 58.35 58.77 0.0M
2021-09-02 58.37 58.60 58.35 58.55 0.0M
2021-09-01 58.70 58.90 58.70 58.80 0.0M
2021-08-31 58.85 58.92 58.67 58.70 0.0M
2021-08-30 58.76 59.18 58.76 59.18 0.0M
2021-08-27 59.05 59.25 59.05 59.20 0.0M
2021-08-26 58.79 58.90 58.64 58.64 0.0M
2021-08-25 59.06 59.24 59.06 59.24 0.0M
2021-08-24 59.41 59.70 59.29 59.67 0.0M
2021-08-23 60.28 60.30 60.26 60.26 0.0M
2021-08-20 59.66 59.97 59.60 59.97 0.0M
2021-08-19 59.44 59.51 59.41 59.51 0.0M
2021-08-18 59.78 59.90 59.61 59.84 0.0M
2021-08-17 59.82 59.82 59.74 59.78 0.0M
2021-08-16 60.10 60.10 59.92 60.00 0.0M
2021-08-13 59.32 59.96 59.32 59.86 0.0M
2021-08-12 59.64 59.65 59.33 59.49 0.0M
2021-08-11 59.67 59.74 59.44 59.59 0.0M
2021-08-10 59.45 59.67 59.36 59.65 0.0M
2021-08-09 59.90 60.17 59.65 59.77 0.0M
2021-08-06 59.48 59.60 59.39 59.60 0.0M
2021-08-05 61.06 61.06 60.98 61.06 0.0M
2021-08-04 60.86 60.86 60.25 60.25 0.0M
2021-08-03 60.43 60.87 60.43 60.77 0.0M
2021-08-02 60.20 60.48 60.19 60.47 0.0M
2021-07-30 60.15 60.29 60.12 60.20 0.0M
2021-07-29 59.96 60.07 59.96 60.07 0.0M
2021-07-28 59.84 60.08 59.80 60.01 0.0M
2021-07-27 59.84 59.98 59.80 59.81 0.0M
2021-07-26 59.30 59.51 59.18 59.23 0.0M
2021-07-23 59.18 59.40 59.18 59.26 0.0M
2021-07-22 59.49 59.53 59.26 59.26 0.0M
2021-07-21 59.22 59.90 59.22 59.73 0.0M
2021-07-20 59.30 59.30 59.06 59.15 0.0M
2021-07-19 59.14 59.14 58.78 59.00 0.0M
2021-07-16 59.09 59.36 59.09 59.23 0.0M
2021-07-15 58.70 58.76 58.47 58.47 0.0M
2021-07-14 58.56 58.85 58.56 58.85 0.0M
2021-07-13 59.20 59.28 59.13 59.27 0.0M
2021-07-12 60.00 60.00 59.22 59.28 0.0M
2021-07-09 58.59 59.70 58.59 58.67 0.0M
2021-07-08 58.34 58.47 57.93 58.34 0.0M
2021-07-07 57.87 58.28 57.87 58.19 0.0M
2021-07-06 57.52 58.70 57.46 57.55 0.0M
2021-07-02 57.18 57.50 57.18 57.27 0.0M
2021-07-01 57.05 58.20 57.01 57.13 0.0M
2021-06-30 57.17 58.04 57.11 57.23 0.0M
2021-06-29 57.41 58.62 57.29 57.35 0.0M
2021-06-28 58.20 58.20 57.59 57.59 0.0M
2021-06-25 58.66 58.66 57.47 57.81 0.0M
2021-06-24 57.58 58.74 57.58 57.69 0.0M
2021-06-23 57.68 57.99 57.44 57.47 0.0M
2021-06-22 59.10 59.10 58.11 59.10 0.0M
2021-06-21 57.87 58.83 57.87 58.27 0.1M
2021-06-18 57.31 57.57 57.20 57.43 0.0M
2021-06-17 59.09 59.09 57.85 58.14 0.0M
2021-06-16 58.94 59.19 58.71 58.71 0.0M
2021-06-15 59.82 59.82 58.39 58.89 0.0M
2021-06-14 59.60 59.60 58.37 58.67 0.0M
2021-06-11 58.18 59.47 58.04 58.43 0.0M
2021-06-10 58.59 59.05 58.59 58.98 0.0M
2021-06-09 58.20 58.46 58.20 58.31 0.0M
2021-06-08 58.33 58.42 58.19 58.19 0.0M
2021-06-07 57.56 57.63 57.39 57.52 0.0M
2021-06-04 57.40 58.59 57.27 57.27 0.0M
2021-06-03 57.20 58.35 57.17 57.40 0.0M
2021-06-02 56.90 57.18 56.84 57.08 0.0M
2021-06-01 56.73 56.90 56.72 56.72 0.0M
2021-05-28 56.50 56.75 56.50 56.75 0.0M
2021-05-27 56.65 56.70 56.48 56.69 0.0M
2021-05-26 57.00 57.99 56.74 56.74 0.0M
2021-05-25 57.14 57.70 56.89 57.22 0.0M
2021-05-24 57.25 57.25 56.97 57.02 0.0M
2021-05-21 56.80 57.07 56.66 56.72 0.0M
2021-05-20 56.58 56.93 56.58 56.81 0.0M
2021-05-19 56.20 57.78 56.17 56.32 0.0M
2021-05-18 56.56 56.75 56.56 56.65 0.0M
2021-05-17 56.11 56.26 56.06 56.22 0.0M
2021-05-14 55.94 55.95 55.79 55.79 0.0M
2021-05-13 55.25 55.62 53.25 54.91 0.0M
2021-05-12 55.41 55.80 55.04 55.25 0.0M
2021-05-11 55.02 55.20 54.79 54.79 0.0M
2021-05-10 55.03 55.08 54.86 55.04 0.0M
2021-05-07 55.00 55.08 54.79 55.08 0.0M
2021-05-06 54.64 55.17 54.60 55.07 0.0M
2021-05-05 55.09 55.14 54.52 54.66 0.0M
2021-05-04 54.55 55.62 54.41 54.52 0.0M
2021-05-03 54.66 54.79 54.46 54.67 0.0M
2021-04-30 54.59 54.59 54.14 54.40 0.0M
2021-04-29 54.85 54.98 54.20 54.66 0.0M
2021-04-28 52.09 52.25 51.91 52.20 0.0M
2021-04-27 52.28 52.65 52.14 52.52 0.0M
2021-04-26 51.90 52.28 51.76 52.05 0.0M
2021-04-23 52.03 52.51 52.00 52.22 0.0M
2021-04-22 52.36 52.37 52.10 52.34 0.0M
2021-04-21 52.63 52.96 52.55 52.77 0.0M
2021-04-20 52.84 52.84 52.31 52.51 0.0M
2021-04-19 52.55 52.92 52.55 52.92 0.0M
2021-04-16 51.99 52.24 51.97 52.19 0.0M
2021-04-15 51.77 51.89 51.44 51.46 0.0M
2021-04-14 51.56 51.56 51.22 51.46 0.0M
2021-04-13 51.54 52.05 51.00 51.43 0.0M
2021-04-12 52.29 52.66 52.23 52.38 0.0M
2021-04-09 52.26 52.67 52.22 52.67 0.0M
2021-04-08 52.71 52.80 52.54 52.79 0.0M
2021-04-07 52.40 52.50 52.22 52.27 0.0M
2021-04-06 52.20 52.20 51.89 52.08 0.0M
2021-04-05 54.90 55.59 54.55 55.49 0.0M
2021-04-01 54.27 54.65 54.20 54.40 0.0M
2021-03-31 53.85 55.25 53.76 53.87 0.0M
2021-03-30 54.12 54.14 53.84 53.99 0.0M
2021-03-29 54.15 54.71 54.14 54.30 0.0M
2021-03-26 53.60 53.99 53.27 53.95 0.0M
2021-03-25 53.75 53.75 53.48 53.65 0.0M
2021-03-24 53.47 53.93 53.42 53.88 0.0M
2021-03-23 53.51 53.85 53.48 53.77 0.0M
2021-03-22 52.55 53.10 52.55 52.80 0.1M
2021-03-19 52.63 53.66 52.01 52.20 0.0M
2021-03-18 52.85 53.40 52.26 52.35 0.0M
2021-03-17 52.25 52.93 52.22 52.92 0.0M
2021-03-16 52.50 52.85 52.27 52.30 0.0M
2021-03-15 52.00 52.34 51.57 52.17 0.1M
2021-03-12 51.54 52.00 51.50 51.84 0.0M
2021-03-11 51.61 51.80 51.55 51.80 0.0M
2021-03-10 51.50 51.62 51.34 51.40 0.0M
2021-03-09 51.05 51.17 50.75 51.01 0.0M
2021-03-08 50.90 51.79 50.58 50.71 0.0M
2021-03-05 50.16 50.67 50.11 50.55 0.0M
2021-03-04 50.52 50.72 49.87 49.93 0.0M
2021-03-03 50.58 50.58 50.15 50.35 0.0M
2021-03-02 50.65 51.05 50.65 50.99 0.0M
2021-03-01 50.88 50.88 50.47 50.82 0.0M
2021-02-26 50.59 51.87 50.31 50.38 0.0M
2021-02-25 51.81 51.98 51.19 51.60 0.0M
2021-02-24 51.45 51.81 51.45 51.81 0.0M
2021-02-23 51.70 52.40 51.60 51.89 0.0M
2021-02-22 52.10 53.40 52.10 52.20 0.0M
2021-02-19 52.02 52.13 51.67 51.82 0.0M
2021-02-18 52.00 52.83 51.83 52.08 0.0M
2021-02-17 52.17 52.39 52.03 52.26 0.0M
2021-02-16 53.38 53.38 52.13 52.22 0.0M
2021-02-12 52.04 52.33 52.03 52.27 0.0M
2021-02-11 52.41 53.19 52.14 52.38 0.0M
2021-02-10 52.64 52.85 52.63 52.75 0.0M
2021-02-09 52.40 52.80 52.34 52.69 0.0M
2021-02-08 52.52 52.65 52.27 52.30 0.0M
2021-02-05 53.05 53.41 52.96 53.02 0.0M
2021-02-04 53.82 53.93 53.58 53.66 0.0M
2021-02-03 54.80 54.80 53.51 53.93 0.0M
2021-02-02 53.87 54.15 53.85 54.13 0.0M
2021-02-01 54.40 54.40 53.93 54.05 0.0M
2021-01-29 54.81 55.01 54.33 54.67 0.0M
2021-01-28 55.33 55.61 55.22 55.26 0.0M
2021-01-27 56.57 56.99 56.57 56.83 0.0M
2021-01-26 54.75 54.78 54.47 54.62 0.0M
2021-01-25 53.72 54.02 53.40 54.02 0.0M
2021-01-22 53.19 53.41 53.12 53.15 0.0M
2021-01-21 53.35 53.35 53.08 53.34 0.0M
2021-01-20 53.33 53.53 53.22 53.53 0.0M
2021-01-19 54.15 54.15 53.28 53.65 0.0M
2021-01-15 53.41 54.18 53.41 53.59 0.0M
2021-01-14 53.11 53.45 53.11 53.45 0.0M
2021-01-13 53.98 53.98 53.69 53.98 0.0M
2021-01-12 53.31 53.79 53.29 53.79 0.0M
2021-01-11 53.58 53.73 53.49 53.71 0.0M
2021-01-08 54.00 54.00 53.30 53.40 0.0M
2021-01-07 54.44 54.44 53.83 54.01 0.0M
2021-01-06 55.00 55.00 54.51 54.67 0.0M
2021-01-05 54.39 54.59 54.33 54.41 0.0M
2021-01-04 54.34 54.55 54.34 54.51 0.0M