Advertisement
U.S. markets closed

SoftwareONE Holding AG (SWON.SW)

Swiss - Swiss Delayed Price. Currency in CHF
6.58-0.33 (-4.78%)
At close: 05:31PM CET
Advertisement
Time Period:
Nov 09, 2023 - Nov 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 08, 20246.916.916.516.586.58653,554
Nov 07, 20247.047.176.916.916.91412,643
Nov 06, 20246.807.426.807.137.13647,390
Nov 05, 20247.317.316.716.806.80911,202
Nov 04, 20247.247.427.077.287.28764,747
Nov 01, 20248.108.106.977.277.271,416,156
Oct 31, 202410.9010.907.127.807.803,202,080
Oct 30, 202413.0413.0812.8612.8612.86285,917
Oct 29, 202413.2013.2212.9813.0613.06251,156
Oct 28, 202413.2213.2413.0613.1013.10272,827
Oct 25, 202413.2013.3013.0013.1613.16211,339
Oct 24, 202413.3613.4613.2013.2013.20262,129
Oct 23, 202413.5613.6613.3413.3813.38281,701
Oct 22, 202413.6813.8213.5013.7413.74356,225
Oct 21, 202413.6613.8613.4013.8213.82315,095
Oct 18, 202414.0814.0813.6613.6613.66179,260
Oct 17, 202413.9214.1613.8413.9413.94377,083
Oct 16, 202414.0414.1413.8013.9013.90660,481
Oct 15, 202414.1614.2614.0414.2014.20205,041
Oct 14, 202414.2814.3214.1014.1614.16154,643
Oct 11, 202414.4014.4014.1814.1814.18412,149
Oct 10, 202414.4614.4814.2814.3614.36242,408
Oct 09, 202414.4214.5614.4214.4814.48188,788
Oct 08, 202414.7014.7014.4214.4214.42270,077
Oct 07, 202414.7014.8214.7014.8014.8061,991
Oct 04, 202414.7814.8214.6814.8014.80131,313
Oct 03, 202414.8414.9414.7014.7614.76125,874
Oct 02, 202414.8414.9614.8014.9614.9697,510
Oct 01, 202414.9215.0814.8214.8614.86265,673
Sep 30, 202415.1615.1614.8014.9414.94244,722
Sep 27, 202415.1015.1615.0015.0415.04176,735
Sep 26, 202415.0015.1814.9815.0615.06516,574
Sep 25, 202415.3815.4214.9414.9414.94238,079
Sep 24, 202415.6415.7415.3415.3815.38143,565
Sep 23, 202415.8015.8015.6015.6415.64230,116
Sep 20, 202415.6015.7015.5615.7015.70550,649
Sep 19, 202415.5015.6215.4615.6215.62108,711
Sep 18, 202415.4215.4615.3615.4215.4270,587
Sep 17, 202415.4215.4815.2415.4215.42113,660
Sep 16, 202415.3015.5015.1815.3415.34158,572
Sep 13, 202415.3215.4615.2415.4215.4262,682
Sep 12, 202415.0415.3415.0415.3015.3073,489
Sep 11, 202415.3015.3015.1015.1015.10130,012
Sep 10, 202415.1415.3015.0615.0615.06103,241
Sep 09, 202415.2815.4615.1815.1815.18153,510
Sep 06, 202415.2815.2815.0815.1015.10119,045
Sep 05, 202415.5015.6015.0015.1615.16184,188
Sep 04, 202415.3615.3615.1215.3215.32217,688
Sep 03, 202415.6015.6215.3015.3815.38169,481
Sep 02, 202415.8415.8415.5015.5015.50271,446
Aug 30, 202415.9015.9215.6615.7215.72231,685
Aug 29, 202415.2616.0415.2616.0016.00168,873
Aug 28, 202415.6215.7615.5215.5215.52152,286
Aug 27, 202415.8815.8815.6415.6415.64181,435
Aug 26, 202415.9016.2015.7615.7615.76200,567
Aug 23, 202416.0616.4015.9015.9415.94333,544
Aug 22, 202416.3016.4615.8016.1016.10527,217
Aug 21, 202416.6016.6016.0416.4016.40452,439
Aug 20, 202417.1017.2417.0017.0817.0845,389
Aug 19, 202417.0617.2416.9617.2417.24114,118
Aug 16, 202417.2017.2217.0617.1017.1055,876
Aug 15, 202416.8017.2416.8017.2017.2054,126
Aug 14, 202416.6617.1416.6617.1417.1444,063
Aug 13, 202417.0017.0616.7217.0217.0262,284
Aug 12, 202417.0017.0216.7816.7816.7853,159
Aug 09, 202417.1217.1416.9416.9416.9443,535
Aug 08, 202416.7617.2216.6217.0617.06103,051
Aug 07, 202416.7816.9016.6416.8416.8474,629
Aug 06, 202416.6016.9416.5416.7616.76123,081
Aug 05, 202416.7616.8416.3016.4416.44290,668
Aug 02, 202417.1417.3617.0017.1017.10176,349
Jul 31, 202417.1817.5017.1017.5017.50131,931
Jul 30, 202417.1417.3417.1017.1817.1875,496
Jul 29, 202417.2017.3217.1817.2017.2021,772
Jul 26, 202417.1017.3017.1017.2217.2266,026
Jul 25, 202417.0417.2017.0417.1417.1463,420
Jul 24, 202417.2017.3017.1417.2017.2058,227
Jul 23, 202417.2017.4217.2017.3817.3845,835
Jul 22, 202417.4017.5417.2217.2417.24238,238
Jul 19, 202417.5017.5417.4617.5017.5087,179
Jul 18, 202417.3617.7017.2017.6017.60218,925
Jul 17, 202417.0617.1016.9216.9216.92102,796
Jul 16, 202416.8017.2016.8017.0817.0873,998
Jul 15, 202416.9817.1416.8417.0217.0261,180
Jul 12, 202416.9617.0416.9016.9416.9460,545
Jul 11, 202416.7017.1816.7016.9416.94131,232
Jul 10, 202416.8017.2216.4817.1217.12119,058
Jul 09, 202417.1617.1816.9816.9816.9886,566
Jul 08, 202417.2017.2017.0417.1217.1281,294
Jul 05, 202417.4417.4417.2017.2617.2654,550
Jul 04, 202417.2017.4017.2017.3617.3687,889
Jul 03, 202416.8617.2416.8617.2417.2477,119
Jul 02, 202416.8617.2016.8617.1217.12126,016
Jul 01, 202416.8217.0416.8216.9816.9866,515
Jun 28, 202417.0217.0216.8816.9016.90101,159
Jun 27, 202417.0817.0816.8816.9016.90102,813
Jun 26, 202417.0017.1216.9617.0217.02129,590
Jun 25, 202417.1817.1816.9817.0417.0485,487
Jun 24, 202417.1017.2417.0017.2017.20116,989
Jun 21, 202417.2017.2816.9417.0617.06204,130
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...