Swiss - Delayed Quote CHF

mobilezone holding ag (MOZN.SW)

Compare
13.68 +0.02 (+0.15%)
As of 3:06 PM GMT+1. Market Open.
Currency in CHF
Download
Date Open High Low Close
Adj Close
Volume
Nov 6, 2024 13.70 14.00 13.66 13.68 13.68 26,141
Nov 5, 2024 13.70 13.70 13.52 13.66 13.66 39,675
Nov 4, 2024 13.66 13.68 13.58 13.64 13.64 44,979
Nov 1, 2024 13.84 13.84 13.68 13.68 13.68 28,038
Oct 31, 2024 13.92 13.94 13.78 13.78 13.78 62,178
Oct 30, 2024 14.00 14.00 13.80 13.94 13.94 112,665
Oct 29, 2024 14.06 14.10 13.88 13.94 13.94 54,607
Oct 28, 2024 13.96 14.10 13.90 14.02 14.02 57,925
Oct 25, 2024 13.72 13.88 13.68 13.86 13.86 48,959
Oct 24, 2024 13.86 13.86 13.70 13.70 13.70 39,243
Oct 23, 2024 14.00 14.00 13.74 13.78 13.78 42,900
Oct 22, 2024 13.80 13.88 13.74 13.86 13.86 45,363
Oct 21, 2024 13.88 13.98 13.80 13.88 13.88 75,126
Oct 18, 2024 13.82 13.90 13.70 13.84 13.84 68,368
Oct 17, 2024 13.84 13.84 13.70 13.80 13.80 51,518
Oct 16, 2024 13.80 13.80 13.70 13.72 13.72 67,610
Oct 15, 2024 13.80 13.88 13.70 13.80 13.80 52,960
Oct 14, 2024 13.80 13.80 13.70 13.76 13.76 62,139
Oct 11, 2024 13.80 13.80 13.72 13.74 13.74 28,747
Oct 10, 2024 13.82 13.82 13.66 13.70 13.70 47,730
Oct 9, 2024 13.82 13.90 13.74 13.74 13.74 67,092
Oct 8, 2024 13.84 13.84 13.64 13.72 13.72 24,468
Oct 7, 2024 13.72 13.84 13.62 13.84 13.84 68,178
Oct 4, 2024 13.36 13.66 13.36 13.58 13.58 44,667
Oct 3, 2024 13.66 13.68 13.42 13.48 13.48 44,735
Oct 2, 2024 13.58 13.70 13.54 13.62 13.62 62,896
Oct 1, 2024 13.76 13.80 13.58 13.62 13.62 55,329
Sep 30, 2024 13.80 13.88 13.72 13.74 13.74 42,029
Sep 27, 2024 13.80 13.86 13.74 13.82 13.82 55,501
Sep 26, 2024 13.48 13.78 13.40 13.78 13.78 103,596
Sep 25, 2024 13.30 13.50 13.30 13.34 13.34 111,528
Sep 24, 2024 13.30 13.32 13.18 13.26 13.26 97,955
Sep 23, 2024 13.30 13.30 13.16 13.20 13.20 71,913
Sep 20, 2024 13.10 13.28 13.08 13.24 13.24 148,810
Sep 19, 2024 13.20 13.40 13.20 13.20 13.20 130,113
Sep 18, 2024 13.34 13.40 13.24 13.26 13.26 61,579
Sep 17, 2024 13.36 13.38 13.26 13.28 13.28 43,355
Sep 16, 2024 13.28 13.44 13.28 13.34 13.34 53,089
Sep 13, 2024 13.20 13.48 13.18 13.28 13.28 38,179
Sep 12, 2024 13.22 13.32 13.18 13.18 13.18 51,428
Sep 11, 2024 13.14 13.26 13.10 13.10 13.10 47,541
Sep 10, 2024 13.06 13.14 13.00 13.08 13.08 68,760
Sep 9, 2024 13.00 13.08 12.94 13.06 13.06 85,222
Sep 6, 2024 13.20 13.20 12.96 12.96 12.96 205,877
Sep 5, 2024 13.14 13.26 13.08 13.16 13.16 76,694
Sep 4, 2024 13.30 13.32 13.14 13.14 13.14 82,780
Sep 3, 2024 13.26 13.38 13.22 13.32 13.32 87,574
Sep 2, 2024 13.36 13.36 13.20 13.30 13.30 58,381
Aug 30, 2024 13.32 13.50 13.28 13.28 13.28 118,735
Aug 29, 2024 13.40 13.46 13.28 13.38 13.38 71,381
Aug 28, 2024 13.38 13.54 13.28 13.46 13.46 89,102
Aug 27, 2024 13.44 13.50 13.26 13.30 13.30 121,090
Aug 26, 2024 13.48 13.54 13.44 13.44 13.44 63,019
Aug 23, 2024 13.48 13.60 13.42 13.48 13.48 65,052
Aug 22, 2024 13.78 13.78 13.28 13.52 13.52 223,732
Aug 21, 2024 13.60 13.72 13.56 13.70 13.70 75,686
Aug 20, 2024 13.82 13.88 13.56 13.56 13.56 61,462
Aug 19, 2024 13.66 13.88 13.58 13.82 13.82 109,468
Aug 16, 2024 14.14 14.14 13.58 13.72 13.72 294,043
Aug 15, 2024 14.20 14.26 14.06 14.26 14.26 122,129
Aug 14, 2024 14.26 14.30 14.08 14.16 14.16 41,980
Aug 13, 2024 14.16 14.28 13.98 14.16 14.16 42,930
Aug 12, 2024 14.36 14.36 14.14 14.20 14.20 111,430
Aug 9, 2024 14.20 14.28 14.14 14.16 14.16 33,820
Aug 8, 2024 14.16 14.16 13.92 14.10 14.10 74,901
Aug 7, 2024 14.14 14.32 14.12 14.20 14.20 47,513
Aug 6, 2024 14.00 14.18 13.92 14.00 14.00 43,655
Aug 5, 2024 13.94 13.96 13.70 13.92 13.92 94,488
Aug 2, 2024 14.04 14.38 14.04 14.20 14.20 65,463
Jul 31, 2024 14.60 14.60 14.22 14.34 14.34 56,801
Jul 30, 2024 14.36 14.54 14.32 14.42 14.42 41,224
Jul 29, 2024 14.60 14.68 14.34 14.34 14.34 63,524
Jul 26, 2024 14.46 14.56 14.34 14.54 14.54 66,906
Jul 25, 2024 14.34 14.48 14.14 14.44 14.44 85,730
Jul 24, 2024 14.20 14.50 14.18 14.34 14.34 52,194
Jul 23, 2024 14.40 14.44 14.20 14.28 14.28 39,443
Jul 22, 2024 14.08 14.42 14.04 14.30 14.30 64,649
Jul 19, 2024 14.46 14.46 13.94 13.94 13.94 45,528
Jul 18, 2024 14.30 14.42 14.10 14.22 14.22 62,882
Jul 17, 2024 14.56 14.56 14.16 14.18 14.18 86,887
Jul 16, 2024 14.42 14.56 14.38 14.54 14.54 53,652
Jul 15, 2024 14.34 14.46 14.28 14.40 14.40 51,560
Jul 12, 2024 14.50 14.50 14.22 14.28 14.28 78,088
Jul 11, 2024 14.22 14.54 14.14 14.42 14.42 148,663
Jul 10, 2024 14.18 14.22 14.02 14.12 14.12 60,880
Jul 9, 2024 14.10 14.28 13.98 13.98 13.98 48,308
Jul 8, 2024 14.00 14.14 13.94 14.12 14.12 72,110
Jul 5, 2024 13.94 14.10 13.94 13.94 13.94 24,354
Jul 4, 2024 14.06 14.12 13.96 13.98 13.98 76,455
Jul 3, 2024 13.80 14.02 13.80 13.96 13.96 45,604
Jul 2, 2024 13.64 13.90 13.62 13.80 13.80 51,522
Jul 1, 2024 13.76 13.82 13.70 13.74 13.74 54,965
Jun 28, 2024 13.70 13.76 13.58 13.64 13.64 52,490
Jun 27, 2024 13.60 13.72 13.52 13.70 13.70 109,117
Jun 26, 2024 13.70 13.78 13.60 13.60 13.60 37,463
Jun 25, 2024 14.00 14.00 13.68 13.78 13.78 60,083
Jun 24, 2024 14.00 14.10 13.92 13.92 13.92 107,269
Jun 21, 2024 14.16 14.30 14.00 14.02 14.02 71,395
Jun 20, 2024 13.90 14.22 13.90 14.22 14.22 104,336
Jun 19, 2024 13.78 13.96 13.78 13.88 13.88 58,590
Jun 18, 2024 13.76 13.96 13.76 13.82 13.82 44,947
Jun 17, 2024 13.98 13.98 13.74 13.84 13.84 46,910
Jun 14, 2024 13.94 13.94 13.68 13.92 13.92 73,569
Jun 13, 2024 14.08 14.10 13.90 13.94 13.94 43,178
Jun 12, 2024 14.02 14.16 13.96 14.08 14.08 34,521
Jun 11, 2024 14.12 14.12 13.80 14.00 14.00 84,157
Jun 10, 2024 14.08 14.20 14.04 14.08 14.08 42,995
Jun 7, 2024 14.32 14.36 14.14 14.20 14.20 39,717
Jun 6, 2024 14.32 14.38 14.22 14.26 14.26 48,358
Jun 5, 2024 14.40 14.48 14.24 14.34 14.34 41,337
Jun 4, 2024 14.12 14.40 14.12 14.40 14.40 147,454
Jun 3, 2024 14.30 14.44 14.10 14.10 14.10 106,593
May 31, 2024 14.20 14.30 14.02 14.30 14.30 166,101
May 30, 2024 13.98 14.22 13.88 14.20 14.20 52,050
May 29, 2024 14.12 14.26 13.98 13.98 13.98 64,971
May 28, 2024 14.00 14.14 13.84 14.14 14.14 114,196
May 27, 2024 13.98 14.02 13.84 13.94 13.94 43,293
May 24, 2024 13.80 13.96 13.80 13.94 13.94 56,244
May 23, 2024 13.84 13.98 13.84 13.92 13.92 48,341
May 22, 2024 13.90 14.06 13.86 13.90 13.90 60,016
May 21, 2024 13.84 14.26 13.84 13.92 13.92 159,657
May 17, 2024 14.00 14.04 13.86 13.88 13.88 72,523
May 16, 2024 14.12 14.18 13.98 14.00 14.00 75,707
May 15, 2024 13.90 14.18 13.90 14.10 14.10 100,301
May 14, 2024 13.84 13.98 13.78 13.90 13.90 76,235
May 13, 2024 13.74 13.80 13.66 13.74 13.74 54,056
May 10, 2024 13.68 13.90 13.68 13.72 13.72 71,950
May 8, 2024 13.64 13.66 13.50 13.54 13.54 73,639
May 7, 2024 13.56 13.58 13.36 13.52 13.52 93,892
May 6, 2024 13.46 13.56 13.40 13.52 13.52 44,229
May 3, 2024 13.16 13.42 13.16 13.32 13.32 61,780
May 2, 2024 13.26 13.36 13.08 13.16 13.16 69,938
Apr 30, 2024 13.34 13.36 13.20 13.22 13.22 50,090
Apr 29, 2024 13.20 13.30 13.12 13.28 13.28 60,245
Apr 26, 2024 13.20 13.24 13.08 13.22 13.22 27,800
Apr 25, 2024 13.24 13.32 13.06 13.12 13.12 39,011
Apr 24, 2024 13.38 13.38 13.22 13.24 13.24 53,252
Apr 23, 2024 13.30 13.40 13.28 13.32 13.32 69,393
Apr 22, 2024 13.30 13.46 13.22 13.22 13.22 87,400
Apr 19, 2024 13.14 13.34 13.08 13.28 13.28 83,584
Apr 18, 2024 13.40 13.46 13.18 13.26 13.26 77,437
Apr 17, 2024 13.42 13.56 13.34 13.44 13.44 109,214
Apr 16, 2024 13.56 13.66 13.40 13.40 13.40 177,237
Apr 15, 2024 13.64 13.72 13.58 13.66 13.66 84,398
Apr 12, 2024 13.38 13.74 13.38 13.70 13.70 153,932
Apr 11, 2024 13.48 13.54 13.22 13.34 13.34 153,366
Apr 10, 2024 0.90 Dividend
Apr 10, 2024 14.00 14.04 13.44 13.44 13.44 279,807
Apr 9, 2024 14.80 14.80 14.56 14.66 13.76 189,052
Apr 8, 2024 14.88 14.90 14.68 14.78 13.87 100,104
Apr 5, 2024 15.10 15.10 14.76 14.80 13.89 104,149
Apr 4, 2024 15.10 15.18 14.96 15.10 14.17 229,895
Apr 3, 2024 14.92 15.16 14.82 15.10 14.17 254,157
Apr 2, 2024 15.10 15.10 14.78 14.86 13.95 225,389
Mar 28, 2024 15.06 15.10 14.86 14.86 13.95 215,186
Mar 27, 2024 14.90 15.06 14.90 15.04 14.12 271,709
Mar 26, 2024 14.86 15.00 14.82 14.82 13.91 146,059
Mar 25, 2024 14.70 14.86 14.66 14.80 13.89 84,768
Mar 22, 2024 14.80 14.82 14.60 14.64 13.74 102,625
Mar 21, 2024 14.82 14.90 14.70 14.70 13.80 109,882
Mar 20, 2024 14.66 14.84 14.56 14.72 13.82 137,937
Mar 19, 2024 14.60 14.70 14.56 14.60 13.70 90,286
Mar 18, 2024 14.60 14.66 14.38 14.56 13.67 139,825
Mar 15, 2024 14.52 14.62 14.38 14.56 13.67 140,925
Mar 14, 2024 14.78 14.84 14.38 14.42 13.53 231,259
Mar 13, 2024 15.00 15.12 14.66 14.76 13.85 172,046
Mar 12, 2024 15.00 15.08 14.82 14.96 14.04 154,774
Mar 11, 2024 14.46 14.98 14.16 14.98 14.06 252,178
Mar 8, 2024 14.00 15.26 14.00 14.52 13.63 591,662
Mar 7, 2024 13.70 13.90 13.58 13.78 12.93 127,065
Mar 6, 2024 13.86 13.86 13.66 13.68 12.84 73,091
Mar 5, 2024 13.76 13.88 13.70 13.74 12.90 82,344
Mar 4, 2024 13.78 13.90 13.62 13.74 12.90 106,095
Mar 1, 2024 13.74 13.76 13.50 13.60 12.77 69,275
Feb 29, 2024 13.58 13.86 13.38 13.66 12.82 221,997
Feb 28, 2024 13.56 13.64 13.42 13.50 12.67 104,697
Feb 27, 2024 13.64 13.64 13.34 13.56 12.73 103,724
Feb 26, 2024 13.44 13.62 13.42 13.50 12.67 83,727
Feb 23, 2024 13.62 13.66 13.36 13.46 12.63 104,321
Feb 22, 2024 13.62 13.72 13.46 13.50 12.67 111,905
Feb 21, 2024 13.42 13.52 13.34 13.52 12.69 75,177
Feb 20, 2024 13.26 13.42 13.16 13.38 12.56 76,381
Feb 19, 2024 13.26 13.32 13.12 13.28 12.46 103,498
Feb 16, 2024 13.44 13.44 13.14 13.24 12.43 95,393
Feb 15, 2024 13.10 13.26 12.94 13.24 12.43 122,349
Feb 14, 2024 13.04 13.16 12.92 13.04 12.24 123,493
Feb 13, 2024 13.20 13.34 13.10 13.16 12.35 65,216
Feb 12, 2024 13.08 13.22 13.06 13.18 12.37 59,160
Feb 9, 2024 13.16 13.20 12.90 12.96 12.16 88,830
Feb 8, 2024 13.34 13.34 13.02 13.16 12.35 73,878
Feb 7, 2024 13.30 13.48 13.02 13.12 12.31 131,455
Feb 6, 2024 13.04 13.38 12.92 13.30 12.48 134,011
Feb 5, 2024 13.24 13.30 13.02 13.02 12.22 82,228
Feb 2, 2024 13.18 13.24 13.06 13.06 12.26 86,415
Feb 1, 2024 13.30 13.36 13.08 13.08 12.28 123,047
Jan 31, 2024 12.94 13.32 12.70 13.30 12.48 286,238
Jan 30, 2024 14.14 14.20 12.80 12.96 12.16 273,628
Jan 29, 2024 14.16 14.16 13.90 14.04 13.18 58,507
Jan 26, 2024 14.10 14.26 14.00 14.12 13.25 78,368
Jan 25, 2024 13.94 14.10 13.92 14.02 13.16 132,211
Jan 24, 2024 13.80 14.08 13.80 14.00 13.14 149,215
Jan 23, 2024 14.04 14.04 13.68 13.86 13.01 67,334
Jan 22, 2024 13.98 14.04 13.86 13.94 13.08 45,646
Jan 19, 2024 13.96 14.04 13.86 13.86 13.01 56,182
Jan 18, 2024 13.78 13.94 13.76 13.82 12.97 66,478
Jan 17, 2024 13.74 13.74 13.58 13.66 12.82 81,009
Jan 16, 2024 13.88 14.00 13.74 13.86 13.01 52,602
Jan 15, 2024 14.06 14.14 13.90 13.92 13.07 71,451
Jan 12, 2024 13.90 14.20 13.88 14.02 13.16 78,063
Jan 11, 2024 13.76 14.08 13.70 13.80 12.95 131,426
Jan 10, 2024 13.64 13.66 13.50 13.58 12.75 44,048
Jan 9, 2024 13.78 13.80 13.66 13.68 12.84 41,861
Jan 8, 2024 13.54 13.72 13.42 13.68 12.84 59,194
Jan 5, 2024 13.50 13.64 13.40 13.58 12.75 76,496
Jan 4, 2024 13.62 13.70 13.52 13.68 12.84 92,797
Jan 3, 2024 13.70 13.76 13.42 13.54 12.71 70,557
Dec 29, 2023 13.64 13.76 13.54 13.72 12.88 60,171
Dec 28, 2023 13.50 13.66 13.50 13.54 12.71 38,033
Dec 27, 2023 13.56 13.66 13.46 13.52 12.69 82,254
Dec 22, 2023 13.50 13.64 13.38 13.56 12.73 67,580
Dec 21, 2023 13.32 13.52 13.32 13.50 12.67 52,518
Dec 20, 2023 13.32 13.40 13.24 13.40 12.58 50,888
Dec 19, 2023 13.38 13.44 13.24 13.26 12.45 40,491
Dec 18, 2023 13.40 13.46 13.24 13.28 12.46 86,586
Dec 15, 2023 13.54 13.72 13.30 13.42 12.60 255,736
Dec 14, 2023 13.20 13.44 13.20 13.40 12.58 136,576
Dec 13, 2023 13.12 13.26 12.98 13.00 12.20 137,935
Dec 12, 2023 13.28 13.36 13.08 13.08 12.28 89,018
Dec 11, 2023 13.20 13.36 13.08 13.26 12.45 78,673
Dec 8, 2023 13.20 13.36 13.14 13.14 12.33 56,902
Dec 7, 2023 13.14 13.22 13.00 13.12 12.31 108,701
Dec 6, 2023 13.24 13.38 13.22 13.22 12.41 110,828
Dec 5, 2023 13.08 13.36 13.04 13.18 12.37 67,495
Dec 4, 2023 13.30 13.32 13.06 13.08 12.28 118,019
Dec 1, 2023 13.18 13.36 13.14 13.22 12.41 108,802
Nov 30, 2023 13.20 13.22 12.92 13.08 12.28 115,496
Nov 29, 2023 13.30 13.30 13.10 13.14 12.33 120,910
Nov 28, 2023 13.20 13.28 13.10 13.22 12.41 57,552
Nov 27, 2023 13.22 13.40 13.10 13.16 12.35 78,892
Nov 24, 2023 13.26 13.32 12.96 13.20 12.39 100,044
Nov 23, 2023 13.10 13.32 13.10 13.24 12.43 68,652
Nov 22, 2023 13.18 13.32 12.98 13.02 12.22 86,301
Nov 21, 2023 12.94 13.32 12.94 13.18 12.37 135,791
Nov 20, 2023 13.90 13.90 12.66 12.98 12.18 439,524
Nov 17, 2023 13.72 13.98 13.72 13.92 13.07 52,526
Nov 16, 2023 13.86 13.90 13.70 13.70 12.86 37,151
Nov 15, 2023 13.96 14.00 13.76 13.76 12.92 79,237
Nov 14, 2023 13.70 13.92 13.50 13.90 13.05 111,570
Nov 13, 2023 13.68 13.68 13.42 13.62 12.78 47,962
Nov 10, 2023 13.52 13.52 13.34 13.50 12.67 46,303
Nov 9, 2023 13.48 13.74 13.44 13.56 12.73 79,181
Nov 8, 2023 13.42 13.50 13.30 13.42 12.60 80,241
Nov 7, 2023 13.96 14.00 13.30 13.38 12.56 83,418
Nov 6, 2023 14.28 14.30 13.90 13.94 13.08 82,710

Related Tickers