Swiss - Delayed Quote CHF

SoftwareONE Holding AG (SWON.SW)

Compare
6.58 -0.33 (-4.78%)
At close: 5:31 PM GMT+1
Currency in CHF
Download
Date Open High Low Close
Adj Close
Volume
Nov 8, 2024 6.91 6.91 6.51 6.58 6.58 656,365
Nov 7, 2024 7.04 7.17 6.91 6.91 6.91 412,643
Nov 6, 2024 6.80 7.42 6.80 7.13 7.13 647,390
Nov 5, 2024 7.31 7.31 6.71 6.80 6.80 911,202
Nov 4, 2024 7.24 7.42 7.07 7.28 7.28 764,747
Nov 1, 2024 8.10 8.10 6.97 7.27 7.27 1,416,156
Oct 31, 2024 10.90 10.90 7.12 7.80 7.80 3,202,080
Oct 30, 2024 13.04 13.08 12.86 12.86 12.86 285,917
Oct 29, 2024 13.20 13.22 12.98 13.06 13.06 251,156
Oct 28, 2024 13.22 13.24 13.06 13.10 13.10 272,827
Oct 25, 2024 13.20 13.30 13.00 13.16 13.16 211,339
Oct 24, 2024 13.36 13.46 13.20 13.20 13.20 262,129
Oct 23, 2024 13.56 13.66 13.34 13.38 13.38 281,701
Oct 22, 2024 13.68 13.82 13.50 13.74 13.74 356,225
Oct 21, 2024 13.66 13.86 13.40 13.82 13.82 315,095
Oct 18, 2024 14.08 14.08 13.66 13.66 13.66 179,260
Oct 17, 2024 13.92 14.16 13.84 13.94 13.94 377,083
Oct 16, 2024 14.04 14.14 13.80 13.90 13.90 660,481
Oct 15, 2024 14.16 14.26 14.04 14.20 14.20 205,041
Oct 14, 2024 14.28 14.32 14.10 14.16 14.16 154,643
Oct 11, 2024 14.40 14.40 14.18 14.18 14.18 412,149
Oct 10, 2024 14.46 14.48 14.28 14.36 14.36 242,408
Oct 9, 2024 14.42 14.56 14.42 14.48 14.48 188,788
Oct 8, 2024 14.70 14.70 14.42 14.42 14.42 270,077
Oct 7, 2024 14.70 14.82 14.70 14.80 14.80 61,991
Oct 4, 2024 14.78 14.82 14.68 14.80 14.80 131,313
Oct 3, 2024 14.84 14.94 14.70 14.76 14.76 125,874
Oct 2, 2024 14.84 14.96 14.80 14.96 14.96 97,510
Oct 1, 2024 14.92 15.08 14.82 14.86 14.86 265,673
Sep 30, 2024 15.16 15.16 14.80 14.94 14.94 244,722
Sep 27, 2024 15.10 15.16 15.00 15.04 15.04 176,735
Sep 26, 2024 15.00 15.18 14.98 15.06 15.06 516,574
Sep 25, 2024 15.38 15.42 14.94 14.94 14.94 238,079
Sep 24, 2024 15.64 15.74 15.34 15.38 15.38 143,565
Sep 23, 2024 15.80 15.80 15.60 15.64 15.64 230,116
Sep 20, 2024 15.60 15.70 15.56 15.70 15.70 550,649
Sep 19, 2024 15.50 15.62 15.46 15.62 15.62 108,711
Sep 18, 2024 15.42 15.46 15.36 15.42 15.42 70,587
Sep 17, 2024 15.42 15.48 15.24 15.42 15.42 113,660
Sep 16, 2024 15.30 15.50 15.18 15.34 15.34 158,572
Sep 13, 2024 15.32 15.46 15.24 15.42 15.42 62,682
Sep 12, 2024 15.04 15.34 15.04 15.30 15.30 73,489
Sep 11, 2024 15.30 15.30 15.10 15.10 15.10 130,012
Sep 10, 2024 15.14 15.30 15.06 15.06 15.06 103,241
Sep 9, 2024 15.28 15.46 15.18 15.18 15.18 153,510
Sep 6, 2024 15.28 15.28 15.08 15.10 15.10 119,045
Sep 5, 2024 15.50 15.60 15.00 15.16 15.16 184,188
Sep 4, 2024 15.36 15.36 15.12 15.32 15.32 217,688
Sep 3, 2024 15.60 15.62 15.30 15.38 15.38 169,481
Sep 2, 2024 15.84 15.84 15.50 15.50 15.50 271,446
Aug 30, 2024 15.90 15.92 15.66 15.72 15.72 231,685
Aug 29, 2024 15.26 16.04 15.26 16.00 16.00 168,873
Aug 28, 2024 15.62 15.76 15.52 15.52 15.52 152,286
Aug 27, 2024 15.88 15.88 15.64 15.64 15.64 181,435
Aug 26, 2024 15.90 16.20 15.76 15.76 15.76 200,567
Aug 23, 2024 16.06 16.40 15.90 15.94 15.94 333,544
Aug 22, 2024 16.30 16.46 15.80 16.10 16.10 527,217
Aug 21, 2024 16.60 16.60 16.04 16.40 16.40 452,439
Aug 20, 2024 17.10 17.24 17.00 17.08 17.08 45,389
Aug 19, 2024 17.06 17.24 16.96 17.24 17.24 114,118
Aug 16, 2024 17.20 17.22 17.06 17.10 17.10 55,876
Aug 15, 2024 16.80 17.24 16.80 17.20 17.20 54,126
Aug 14, 2024 16.66 17.14 16.66 17.14 17.14 44,063
Aug 13, 2024 17.00 17.06 16.72 17.02 17.02 62,284
Aug 12, 2024 17.00 17.02 16.78 16.78 16.78 53,159
Aug 9, 2024 17.12 17.14 16.94 16.94 16.94 43,535
Aug 8, 2024 16.76 17.22 16.62 17.06 17.06 103,051
Aug 7, 2024 16.78 16.90 16.64 16.84 16.84 74,629
Aug 6, 2024 16.60 16.94 16.54 16.76 16.76 123,081
Aug 5, 2024 16.76 16.84 16.30 16.44 16.44 290,668
Aug 2, 2024 17.14 17.36 17.00 17.10 17.10 176,349
Jul 31, 2024 17.18 17.50 17.10 17.50 17.50 131,931
Jul 30, 2024 17.14 17.34 17.10 17.18 17.18 75,496
Jul 29, 2024 17.20 17.32 17.18 17.20 17.20 21,772
Jul 26, 2024 17.10 17.30 17.10 17.22 17.22 66,026
Jul 25, 2024 17.04 17.20 17.04 17.14 17.14 63,420
Jul 24, 2024 17.20 17.30 17.14 17.20 17.20 58,227
Jul 23, 2024 17.20 17.42 17.20 17.38 17.38 45,835
Jul 22, 2024 17.40 17.54 17.22 17.24 17.24 238,238
Jul 19, 2024 17.50 17.54 17.46 17.50 17.50 87,179
Jul 18, 2024 17.36 17.70 17.20 17.60 17.60 218,925
Jul 17, 2024 17.06 17.10 16.92 16.92 16.92 102,796
Jul 16, 2024 16.80 17.20 16.80 17.08 17.08 73,998
Jul 15, 2024 16.98 17.14 16.84 17.02 17.02 61,180
Jul 12, 2024 16.96 17.04 16.90 16.94 16.94 60,545
Jul 11, 2024 16.70 17.18 16.70 16.94 16.94 131,232
Jul 10, 2024 16.80 17.22 16.48 17.12 17.12 119,058
Jul 9, 2024 17.16 17.18 16.98 16.98 16.98 86,566
Jul 8, 2024 17.20 17.20 17.04 17.12 17.12 81,294
Jul 5, 2024 17.44 17.44 17.20 17.26 17.26 54,550
Jul 4, 2024 17.20 17.40 17.20 17.36 17.36 87,889
Jul 3, 2024 16.86 17.24 16.86 17.24 17.24 77,119
Jul 2, 2024 16.86 17.20 16.86 17.12 17.12 126,016
Jul 1, 2024 16.82 17.04 16.82 16.98 16.98 66,515
Jun 28, 2024 17.02 17.02 16.88 16.90 16.90 101,159
Jun 27, 2024 17.08 17.08 16.88 16.90 16.90 102,813
Jun 26, 2024 17.00 17.12 16.96 17.02 17.02 129,590
Jun 25, 2024 17.18 17.18 16.98 17.04 17.04 85,487
Jun 24, 2024 17.10 17.24 17.00 17.20 17.20 116,989
Jun 21, 2024 17.20 17.28 16.94 17.06 17.06 204,130
Jun 20, 2024 17.00 17.20 17.00 17.20 17.20 40,055
Jun 19, 2024 17.12 17.24 17.02 17.02 17.02 130,725
Jun 18, 2024 17.30 17.38 17.06 17.14 17.14 74,556
Jun 17, 2024 16.84 17.20 16.84 17.20 17.20 140,831
Jun 14, 2024 17.32 17.40 17.00 17.08 17.08 203,220
Jun 13, 2024 17.50 17.54 17.38 17.42 17.42 176,301
Jun 12, 2024 17.44 17.54 17.40 17.46 17.46 141,553
Jun 11, 2024 17.00 17.50 17.00 17.50 17.50 163,405
Jun 10, 2024 17.10 17.20 16.98 17.04 17.04 74,085
Jun 7, 2024 17.30 17.40 17.18 17.22 17.22 87,617
Jun 6, 2024 17.04 17.32 16.92 17.32 17.32 133,567
Jun 5, 2024 16.90 17.02 16.90 16.98 16.98 51,632
Jun 4, 2024 17.00 17.20 16.90 16.90 16.90 122,824
Jun 3, 2024 17.44 17.44 17.14 17.18 17.18 165,385
May 31, 2024 17.30 17.30 17.14 17.20 17.20 360,340
May 30, 2024 17.10 17.34 17.10 17.28 17.28 78,521
May 29, 2024 17.16 17.18 17.06 17.10 17.10 134,054
May 28, 2024 17.02 17.20 17.02 17.10 17.10 83,302
May 27, 2024 17.08 17.24 17.00 17.12 17.12 59,680
May 24, 2024 17.04 17.26 17.00 17.14 17.14 156,649
May 23, 2024 17.10 17.22 17.00 17.22 17.22 161,826
May 22, 2024 17.00 17.14 16.98 17.08 17.08 71,596
May 21, 2024 17.08 17.22 16.96 17.22 17.22 309,970
May 17, 2024 16.80 17.24 16.80 17.00 17.00 182,494
May 16, 2024 17.06 17.22 16.80 16.94 16.94 331,614
May 15, 2024 16.72 17.00 16.50 16.96 16.96 516,660
May 14, 2024 16.48 16.48 15.80 15.80 15.80 154,361
May 13, 2024 16.44 16.48 16.06 16.20 16.20 78,745
May 10, 2024 16.42 16.60 16.00 16.60 16.60 222,262
May 8, 2024 15.86 16.02 15.62 16.02 16.02 344,037
May 7, 2024 15.76 15.90 15.46 15.90 15.90 173,894
May 6, 2024 15.72 15.78 15.42 15.64 15.64 143,317
May 3, 2024 15.56 15.72 15.48 15.64 15.64 212,166
May 2, 2024 15.60 15.72 15.38 15.54 15.54 160,373
Apr 30, 2024 15.82 15.84 15.58 15.66 15.66 136,334
Apr 29, 2024 15.84 15.90 15.66 15.80 15.80 111,702
Apr 26, 2024 15.60 15.86 15.50 15.82 15.82 150,326
Apr 25, 2024 15.82 15.88 15.50 15.50 15.50 203,187
Apr 24, 2024 16.02 16.12 15.70 15.80 15.80 245,176
Apr 23, 2024 16.22 16.22 16.10 16.12 16.12 97,705
Apr 22, 2024 0.36 Dividend
Apr 22, 2024 16.30 16.32 16.10 16.10 16.10 143,639
Apr 19, 2024 17.00 17.04 16.50 16.50 16.14 344,346
Apr 18, 2024 16.20 16.24 16.06 16.12 15.77 37,549
Apr 17, 2024 16.34 16.50 16.14 16.14 15.79 163,707
Apr 16, 2024 16.24 16.44 16.04 16.36 16.00 97,194
Apr 15, 2024 16.40 16.50 16.30 16.34 15.98 98,134
Apr 12, 2024 16.64 16.64 16.42 16.42 16.06 79,031
Apr 11, 2024 16.84 16.90 16.48 16.52 16.16 71,205
Apr 10, 2024 16.10 16.94 16.10 16.94 16.57 160,451
Apr 9, 2024 16.50 16.50 16.30 16.32 15.96 251,322
Apr 8, 2024 16.70 16.74 16.44 16.48 16.12 93,129
Apr 5, 2024 16.50 16.66 16.38 16.60 16.24 53,617
Apr 4, 2024 17.00 17.00 16.60 16.76 16.39 110,100
Apr 3, 2024 16.40 16.94 16.38 16.94 16.57 154,261
Apr 2, 2024 16.46 16.72 16.40 16.40 16.04 107,990
Mar 28, 2024 16.66 16.66 16.45 16.62 16.26 130,992
Mar 27, 2024 16.70 16.70 16.42 16.52 16.16 105,524
Mar 26, 2024 16.61 16.65 16.51 16.58 16.22 121,523
Mar 25, 2024 16.40 16.57 16.40 16.57 16.21 88,213
Mar 22, 2024 16.60 16.73 16.38 16.58 16.22 163,660
Mar 21, 2024 16.39 16.65 16.25 16.60 16.24 186,579
Mar 20, 2024 16.30 16.50 16.30 16.32 15.96 112,482
Mar 19, 2024 16.44 16.44 16.26 16.30 15.94 104,930
Mar 18, 2024 16.42 16.53 16.40 16.44 16.08 75,337
Mar 15, 2024 16.30 16.65 16.30 16.49 16.13 172,191
Mar 14, 2024 16.53 16.65 16.35 16.38 16.02 107,020
Mar 13, 2024 16.60 16.68 16.35 16.68 16.32 116,822
Mar 12, 2024 16.27 16.66 16.27 16.46 16.10 72,770
Mar 11, 2024 16.25 16.62 16.25 16.33 15.97 123,813
Mar 8, 2024 16.48 16.59 16.35 16.46 16.10 92,706
Mar 7, 2024 16.25 16.39 16.25 16.34 15.98 191,377
Mar 6, 2024 16.25 16.40 16.25 16.29 15.93 176,125
Mar 5, 2024 16.09 16.39 15.99 16.28 15.92 182,446
Mar 4, 2024 16.20 16.43 15.92 16.28 15.92 341,278
Mar 1, 2024 16.50 16.92 16.43 16.57 16.21 133,798
Feb 29, 2024 16.67 16.73 16.47 16.50 16.14 99,268
Feb 28, 2024 16.54 16.73 16.47 16.61 16.25 65,804
Feb 27, 2024 16.46 16.75 16.38 16.75 16.38 138,319
Feb 26, 2024 16.59 16.70 16.50 16.58 16.22 72,608
Feb 23, 2024 16.60 16.69 16.60 16.69 16.33 44,467
Feb 22, 2024 16.75 16.91 16.50 16.70 16.34 98,255
Feb 21, 2024 16.73 16.94 16.66 16.70 16.34 91,828
Feb 20, 2024 16.85 17.10 16.75 16.80 16.43 130,235
Feb 19, 2024 16.90 16.96 16.61 16.85 16.48 189,236
Feb 16, 2024 16.70 16.91 16.70 16.85 16.48 108,829
Feb 15, 2024 17.05 17.05 16.55 16.77 16.40 165,986
Feb 14, 2024 16.91 17.01 16.47 16.88 16.51 437,429
Feb 13, 2024 17.25 17.32 16.90 16.92 16.55 257,089
Feb 12, 2024 17.31 17.56 17.20 17.30 16.92 161,028
Feb 9, 2024 17.40 17.40 17.28 17.38 17.00 106,470
Feb 8, 2024 17.50 17.50 17.30 17.39 17.01 275,009
Feb 7, 2024 17.29 17.43 17.00 17.43 17.05 191,952
Feb 6, 2024 17.27 17.40 17.12 17.28 16.90 157,350
Feb 5, 2024 17.00 17.35 16.63 17.35 16.97 903,124
Feb 2, 2024 16.20 16.28 15.77 15.80 15.46 153,800
Feb 1, 2024 16.30 16.45 16.07 16.17 15.82 162,394
Jan 31, 2024 16.20 16.28 15.99 16.26 15.91 176,257
Jan 30, 2024 15.88 16.23 15.88 16.21 15.86 165,755
Jan 29, 2024 16.00 16.01 15.51 15.95 15.60 103,275
Jan 26, 2024 15.69 16.03 15.69 16.02 15.67 115,966
Jan 25, 2024 15.85 15.99 15.63 15.75 15.41 259,616
Jan 24, 2024 15.28 15.88 15.18 15.83 15.48 280,955
Jan 23, 2024 15.11 15.15 14.99 15.15 14.82 262,240
Jan 22, 2024 15.40 15.40 15.07 15.07 14.74 175,767
Jan 19, 2024 15.44 15.56 15.14 15.14 14.81 171,344
Jan 18, 2024 14.85 15.50 14.77 15.40 15.06 436,690
Jan 17, 2024 14.73 14.93 14.73 14.77 14.45 241,590
Jan 16, 2024 14.80 15.23 14.80 14.85 14.53 721,290
Jan 15, 2024 14.36 14.68 14.30 14.65 14.33 1,481,845
Jan 12, 2024 16.28 16.32 16.00 16.00 15.65 133,313
Jan 11, 2024 16.23 16.40 16.07 16.07 15.72 92,594
Jan 10, 2024 16.14 16.41 16.11 16.26 15.91 175,653
Jan 9, 2024 16.21 16.32 16.10 16.21 15.86 103,469
Jan 8, 2024 16.50 16.50 16.02 16.20 15.85 313,135
Jan 5, 2024 16.26 16.33 16.03 16.21 15.86 111,648
Jan 4, 2024 16.11 16.41 16.11 16.22 15.87 109,121
Jan 3, 2024 16.32 16.44 16.10 16.15 15.80 112,636
Dec 29, 2023 16.40 16.55 16.33 16.40 16.04 111,855
Dec 28, 2023 16.50 16.73 16.46 16.48 16.12 81,863
Dec 27, 2023 16.62 16.80 16.49 16.55 16.19 56,707
Dec 22, 2023 16.50 16.67 16.50 16.55 16.19 103,886
Dec 21, 2023 16.50 16.70 16.50 16.58 16.22 87,100
Dec 20, 2023 16.47 16.78 16.38 16.70 16.34 270,520
Dec 19, 2023 16.60 16.80 16.47 16.58 16.22 259,450
Dec 18, 2023 16.75 16.88 16.66 16.66 16.30 149,631
Dec 15, 2023 17.10 17.23 16.80 16.80 16.43 300,064
Dec 14, 2023 16.99 17.45 16.89 17.08 16.71 195,774
Dec 13, 2023 17.05 17.05 16.75 16.90 16.53 391,035
Dec 12, 2023 16.80 17.05 16.80 16.97 16.60 84,661
Dec 11, 2023 16.90 17.05 16.71 16.89 16.52 163,565
Dec 8, 2023 17.00 17.30 16.96 17.06 16.69 435,715
Dec 7, 2023 17.27 17.32 16.96 17.00 16.63 1,123,957
Dec 6, 2023 17.50 17.50 17.24 17.29 16.91 145,701
Dec 5, 2023 17.30 17.49 17.21 17.49 17.11 196,723
Dec 4, 2023 17.75 17.84 17.35 17.35 16.97 111,713
Dec 1, 2023 17.91 17.91 17.57 17.77 17.38 113,586
Nov 30, 2023 17.90 18.07 17.80 17.80 17.41 436,398
Nov 29, 2023 17.80 18.08 17.80 17.99 17.60 99,375
Nov 28, 2023 18.10 18.10 17.76 17.93 17.54 75,929
Nov 27, 2023 18.00 18.33 17.87 17.87 17.48 99,909
Nov 24, 2023 17.90 18.12 17.88 18.02 17.63 74,447
Nov 23, 2023 18.20 18.20 17.93 17.98 17.59 33,268
Nov 22, 2023 17.95 18.30 17.95 18.24 17.84 112,284
Nov 21, 2023 18.33 18.33 17.86 18.00 17.61 164,082
Nov 20, 2023 17.80 18.11 17.66 18.08 17.69 152,921
Nov 17, 2023 17.80 18.20 17.80 17.90 17.51 99,524
Nov 16, 2023 17.90 18.15 17.80 17.98 17.59 110,481
Nov 15, 2023 17.80 17.95 17.60 17.91 17.52 428,142
Nov 14, 2023 17.90 17.97 17.76 17.76 17.37 80,289
Nov 13, 2023 18.00 18.13 17.72 17.88 17.49 41,237
Nov 10, 2023 18.08 18.12 17.86 17.95 17.56 51,949
Nov 9, 2023 17.75 18.20 17.75 18.18 17.78 44,066
Nov 8, 2023 17.80 18.08 17.62 17.88 17.49 162,646

Related Tickers