Swisscom AG (ETR:SWJ)
Germany
· Delayed Price · Currency is EUR 598.00
-3.00 (-0.50%)
Last updated: Dec 4, 2025, 7:30 PM CET
Swisscom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 596.50 | 596.50 | 596.50 | 596.50 | 596.50 | -0.75% | 5 |
| Dec 4, 2025 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | -0.50% | 16 |
| Dec 3, 2025 | 607.50 | 607.50 | 603.50 | 604.00 | 604.00 | -0.90% | 29 |
| Dec 2, 2025 | 609.50 | 609.50 | 609.50 | 609.50 | 609.50 | -0.65% | - |
| Dec 1, 2025 | 618.50 | 618.50 | 613.50 | 613.50 | 613.50 | -0.89% | 38 |
| Nov 28, 2025 | 619.00 | 619.50 | 619.00 | 619.00 | 619.00 | -0.96% | 50 |
| Nov 27, 2025 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | -0.48% | - |
| Nov 26, 2025 | 620.50 | 628.00 | 620.50 | 628.00 | 628.00 | -0.32% | 2 |
| Nov 25, 2025 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 1.20% | 38 |
| Nov 24, 2025 | 617.00 | 622.50 | 617.00 | 622.50 | 622.50 | 0.89% | 1 |
| Nov 21, 2025 | 617.00 | 617.00 | 617.00 | 617.00 | 617.00 | -0.56% | - |
| Nov 20, 2025 | 618.00 | 620.50 | 618.00 | 620.50 | 620.50 | -0.56% | 11 |
| Nov 19, 2025 | 628.00 | 628.00 | 624.00 | 624.00 | 624.00 | -0.64% | 32 |
| Nov 18, 2025 | 627.50 | 628.00 | 627.50 | 628.00 | 628.00 | -0.71% | 1 |
| Nov 17, 2025 | 633.00 | 633.00 | 632.50 | 632.50 | 632.50 | 0.08% | 1 |
| Nov 14, 2025 | 632.00 | 632.00 | 632.00 | 632.00 | 632.00 | -1.40% | - |
| Nov 13, 2025 | 641.00 | 641.00 | 641.00 | 641.00 | 641.00 | -1.23% | - |
| Nov 12, 2025 | 645.50 | 649.00 | 642.50 | 649.00 | 649.00 | 0.23% | 42 |
| Nov 11, 2025 | 646.00 | 647.50 | 646.00 | 647.50 | 647.50 | 1.25% | 13 |
| Nov 10, 2025 | 642.50 | 647.00 | 639.50 | 639.50 | 639.50 | -1.24% | 65 |
| Nov 7, 2025 | 636.00 | 647.50 | 636.00 | 647.50 | 647.50 | 4.02% | 53 |
| Nov 6, 2025 | 625.00 | 626.00 | 622.00 | 622.50 | 622.50 | 1.14% | 83 |
| Nov 5, 2025 | 622.00 | 622.00 | 615.50 | 615.50 | 615.50 | -0.89% | 2 |
| Nov 4, 2025 | 625.50 | 626.50 | 621.00 | 621.00 | 621.00 | -1.27% | 717 |
| Nov 3, 2025 | 634.50 | 634.50 | 629.00 | 629.00 | 629.00 | -1.26% | 53 |
| Oct 31, 2025 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | 0.55% | - |
| Oct 30, 2025 | 619.00 | 633.50 | 619.00 | 633.50 | 633.50 | 1.93% | 76 |
| Oct 29, 2025 | 621.50 | 621.50 | 621.50 | 621.50 | 621.50 | -1.51% | - |
| Oct 28, 2025 | 631.00 | 631.00 | 631.00 | 631.00 | 631.00 | -0.16% | - |
| Oct 27, 2025 | 635.50 | 635.50 | 632.00 | 632.00 | 632.00 | -0.63% | 68 |
| Oct 23, 2025 | 643.00 | 643.00 | 636.00 | 636.00 | 636.00 | -0.86% | 1 |
| Oct 22, 2025 | 641.50 | 641.50 | 641.50 | 641.50 | 641.50 | -0.54% | - |
| Oct 21, 2025 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 0.55% | - |
| Oct 20, 2025 | 640.00 | 641.50 | 640.00 | 641.50 | 641.50 | -0.39% | 1 |
| Oct 17, 2025 | 644.00 | 644.00 | 644.00 | 644.00 | 644.00 | 1.42% | - |
| Oct 16, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 0.47% | - |
| Oct 15, 2025 | 629.50 | 632.00 | 629.50 | 632.00 | 632.00 | 0.96% | 1 |
| Oct 14, 2025 | 626.00 | 626.00 | 626.00 | 626.00 | 626.00 | 1.13% | - |
| Oct 13, 2025 | 629.00 | 629.00 | 619.00 | 619.00 | 619.00 | -1.90% | 7 |
| Oct 10, 2025 | 631.00 | 631.00 | 631.00 | 631.00 | 631.00 | -0.79% | - |
| Oct 9, 2025 | 640.00 | 640.00 | 636.00 | 636.00 | 636.00 | - | 7 |
| Oct 8, 2025 | 636.00 | 636.00 | 636.00 | 636.00 | 636.00 | -0.16% | - |
| Oct 7, 2025 | 634.50 | 637.00 | 634.50 | 637.00 | 637.00 | 0.87% | 1 |
| Oct 6, 2025 | 631.50 | 631.50 | 631.50 | 631.50 | 631.50 | 0.64% | - |
| Oct 3, 2025 | 627.50 | 627.50 | 627.50 | 627.50 | 627.50 | 1.62% | - |
| Oct 1, 2025 | 620.00 | 620.00 | 617.50 | 617.50 | 617.50 | -0.08% | 1 |
| Sep 30, 2025 | 611.50 | 618.00 | 611.50 | 618.00 | 618.00 | 0.08% | 4 |
| Sep 29, 2025 | 621.00 | 621.00 | 617.50 | 617.50 | 617.50 | -0.72% | 1 |
| Sep 26, 2025 | 622.00 | 622.00 | 622.00 | 622.00 | 622.00 | 0.65% | - |
| Sep 25, 2025 | 618.00 | 618.00 | 618.00 | 618.00 | 618.00 | 1.15% | - |
| Sep 24, 2025 | 611.00 | 611.00 | 611.00 | 611.00 | 611.00 | 0.25% | - |
| Sep 23, 2025 | 610.00 | 610.00 | 609.50 | 609.50 | 609.50 | -0.73% | 1 |
| Sep 22, 2025 | 614.00 | 614.00 | 614.00 | 614.00 | 614.00 | -0.97% | - |
| Sep 19, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0.57% | - |
| Sep 18, 2025 | 616.50 | 616.50 | 616.50 | 616.50 | 616.50 | -1.67% | - |
| Sep 17, 2025 | 626.50 | 628.00 | 626.50 | 627.00 | 627.00 | 0.16% | 92 |
| Sep 16, 2025 | 626.00 | 626.00 | 626.00 | 626.00 | 626.00 | -0.08% | - |
| Sep 15, 2025 | 632.00 | 632.00 | 626.50 | 626.50 | 626.50 | -1.34% | 31 |
| Sep 12, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 1.03% | - |
| Sep 11, 2025 | 628.50 | 628.50 | 628.50 | 628.50 | 628.50 | 0.16% | - |
| Sep 10, 2025 | 629.00 | 629.00 | 627.50 | 627.50 | 627.50 | -0.55% | 1 |
| Sep 9, 2025 | 631.00 | 631.00 | 631.00 | 631.00 | 631.00 | 0.72% | - |
| Sep 8, 2025 | 627.50 | 627.50 | 626.50 | 626.50 | 626.50 | -0.24% | 5 |
| Sep 5, 2025 | 627.00 | 628.00 | 627.00 | 628.00 | 628.00 | 0.64% | 2 |
| Sep 4, 2025 | 624.00 | 624.00 | 624.00 | 624.00 | 624.00 | 1.38% | - |
| Sep 3, 2025 | 617.50 | 617.50 | 615.50 | 615.50 | 615.50 | -0.89% | 1 |
| Sep 2, 2025 | 621.00 | 621.00 | 621.00 | 621.00 | 621.00 | 0.32% | - |
| Sep 1, 2025 | 619.00 | 619.00 | 619.00 | 619.00 | 619.00 | -2.13% | 1 |
| Aug 27, 2025 | 632.50 | 632.50 | 632.50 | 632.50 | 632.50 | -0.32% | 1 |
| Aug 26, 2025 | 634.50 | 634.50 | 634.50 | 634.50 | 634.50 | 0.79% | 7 |
| Aug 25, 2025 | 629.00 | 629.50 | 629.00 | 629.50 | 629.50 | 0.08% | 1 |
| Aug 22, 2025 | 629.00 | 629.00 | 629.00 | 629.00 | 629.00 | -0.55% | - |
| Aug 21, 2025 | 632.50 | 632.50 | 632.50 | 632.50 | 632.50 | 1.36% | - |
| Aug 20, 2025 | 624.00 | 624.00 | 624.00 | 624.00 | 624.00 | 0.08% | 1 |
| Aug 19, 2025 | 623.50 | 623.50 | 623.50 | 623.50 | 623.50 | 0.97% | - |
| Aug 18, 2025 | 617.50 | 617.50 | 617.50 | 617.50 | 617.50 | 0.73% | - |
| Aug 15, 2025 | 619.50 | 619.50 | 612.50 | 613.00 | 613.00 | -0.97% | 29 |
| Aug 14, 2025 | 619.00 | 619.00 | 619.00 | 619.00 | 619.00 | - | - |
| Aug 13, 2025 | 619.00 | 619.00 | 619.00 | 619.00 | 619.00 | 0.41% | 110 |
| Aug 12, 2025 | 616.50 | 616.50 | 616.50 | 616.50 | 616.50 | -0.56% | - |
| Aug 11, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 1.06% | 1 |
| Aug 8, 2025 | 620.00 | 620.00 | 613.50 | 613.50 | 613.50 | - | 9 |
| Aug 7, 2025 | 615.00 | 615.00 | 613.50 | 613.50 | 613.50 | -0.73% | 1 |
| Aug 6, 2025 | 619.00 | 619.00 | 618.00 | 618.00 | 618.00 | -0.32% | 5 |
| Aug 5, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | -0.32% | - |
| Aug 4, 2025 | 620.00 | 622.00 | 620.00 | 622.00 | 622.00 | 1.14% | 1 |
| Aug 1, 2025 | 621.50 | 621.50 | 615.00 | 615.00 | 615.00 | 1.15% | 6 |
| Jul 31, 2025 | 608.00 | 608.00 | 608.00 | 608.00 | 608.00 | -0.41% | - |
| Jul 30, 2025 | 610.50 | 610.50 | 610.50 | 610.50 | 610.50 | 0.33% | - |
| Jul 29, 2025 | 608.50 | 608.50 | 608.50 | 608.50 | 608.50 | 0.33% | - |
| Jul 28, 2025 | 608.00 | 608.00 | 606.50 | 606.50 | 606.50 | -0.57% | 1 |
| Jul 25, 2025 | 608.00 | 610.00 | 608.00 | 610.00 | 610.00 | 0.25% | 1 |
| Jul 24, 2025 | 608.50 | 608.50 | 608.50 | 608.50 | 608.50 | 0.66% | - |
| Jul 23, 2025 | 605.00 | 605.00 | 604.50 | 604.50 | 604.50 | 0.08% | 51 |
| Jul 22, 2025 | 604.00 | 604.00 | 604.00 | 604.00 | 604.00 | 1.00% | - |
| Jul 21, 2025 | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | -0.33% | 1 |
| Jul 18, 2025 | 598.50 | 600.00 | 598.00 | 600.00 | 600.00 | 0.50% | 286 |
| Jul 17, 2025 | 597.00 | 597.00 | 597.00 | 597.00 | 597.00 | - | - |
| Jul 16, 2025 | 597.00 | 597.00 | 597.00 | 597.00 | 597.00 | -0.58% | 16 |
| Jul 15, 2025 | 605.50 | 605.50 | 600.50 | 600.50 | 600.50 | -0.74% | 1 |