Swisscom AG (LON:0QKI)
London
· Delayed Price · Currency is GBP · Price in CHF 516.00
-4.19 (-0.80%)
Jul 22, 2022, 8:39 AM BST
Swisscom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 559.25 | 560.50 | 555.50 | 557.51 | 557.51 | -0.61% | 4,309 |
| Dec 4, 2025 | 562.50 | 565.25 | 557.25 | 560.92 | 560.92 | -0.42% | 10,782 |
| Dec 3, 2025 | 566.50 | 568.00 | 562.42 | 563.26 | 563.26 | -0.85% | 17,890 |
| Dec 2, 2025 | 569.00 | 570.06 | 562.16 | 568.09 | 568.09 | -0.95% | 29,813 |
| Dec 1, 2025 | 578.25 | 580.00 | 571.50 | 573.52 | 573.52 | -0.53% | 7,542 |
| Nov 28, 2025 | 581.50 | 582.50 | 575.00 | 576.59 | 576.59 | -1.10% | 19,131 |
| Nov 27, 2025 | 584.50 | 596.50 | 579.00 | 583.01 | 583.01 | 0.23% | 17,088 |
| Nov 26, 2025 | 582.50 | 585.50 | 579.50 | 581.70 | 581.70 | -0.27% | 14,514 |
| Nov 25, 2025 | 577.75 | 589.25 | 576.50 | 583.29 | 583.28 | 0.48% | 10,441 |
| Nov 24, 2025 | 575.75 | 580.62 | 571.50 | 580.50 | 580.50 | 1.04% | 105,799 |
| Nov 21, 2025 | 576.75 | 582.50 | 574.39 | 574.50 | 574.50 | -0.22% | 6,130 |
| Nov 20, 2025 | 578.25 | 579.56 | 571.50 | 575.79 | 575.79 | -0.40% | 12,061 |
| Nov 19, 2025 | 580.50 | 582.00 | 577.41 | 578.13 | 578.13 | -0.32% | 3,629 |
| Nov 18, 2025 | 581.00 | 581.50 | 578.50 | 580.00 | 580.00 | -0.58% | 8,014 |
| Nov 17, 2025 | 583.00 | 585.50 | 577.50 | 583.38 | 583.38 | 0.26% | 4,583 |
| Nov 14, 2025 | 589.50 | 592.00 | 579.00 | 581.88 | 581.88 | -0.95% | 22,763 |
| Nov 13, 2025 | 594.25 | 595.00 | 584.75 | 587.49 | 587.49 | -2.32% | 11,960 |
| Nov 12, 2025 | 599.25 | 602.50 | 593.00 | 601.44 | 601.44 | 1.61% | 7,219 |
| Nov 11, 2025 | 600.50 | 602.50 | 590.50 | 591.92 | 591.92 | -1.56% | 8,823 |
| Nov 10, 2025 | 596.75 | 602.50 | 593.00 | 601.29 | 601.29 | -0.28% | 5,922 |
| Nov 7, 2025 | 590.25 | 604.00 | 590.50 | 603.00 | 603.00 | 2.72% | 21,487 |
| Nov 6, 2025 | 578.75 | 591.59 | 575.00 | 587.01 | 587.01 | 2.45% | 34,898 |
| Nov 5, 2025 | 577.75 | 580.00 | 572.75 | 572.97 | 572.96 | -0.70% | 21,699 |
| Nov 4, 2025 | 584.00 | 584.00 | 574.00 | 577.00 | 577.00 | -1.47% | 13,248 |
| Nov 3, 2025 | 588.00 | 590.00 | 583.50 | 585.59 | 585.59 | -0.64% | 10,922 |
| Oct 31, 2025 | 590.25 | 593.50 | 586.00 | 589.38 | 589.38 | 0.56% | 21,431 |
| Oct 30, 2025 | 578.25 | 592.00 | 571.00 | 586.08 | 586.07 | 1.44% | 17,618 |
| Oct 29, 2025 | 584.00 | 586.50 | 575.00 | 577.74 | 577.74 | -1.33% | 6,844 |
| Oct 28, 2025 | 588.50 | 590.00 | 577.50 | 585.50 | 585.50 | 0.11% | 8,533 |
| Oct 27, 2025 | 589.00 | 591.00 | 583.50 | 584.88 | 584.88 | -0.43% | 23,822 |
| Oct 24, 2025 | 585.00 | 589.00 | 582.00 | 587.40 | 587.40 | -1.03% | 70,532 |
| Oct 23, 2025 | 594.25 | 595.00 | 587.25 | 593.53 | 593.53 | 0.45% | 3,741 |
| Oct 22, 2025 | 596.75 | 598.00 | 588.50 | 590.90 | 590.90 | -0.36% | 7,613 |
| Oct 21, 2025 | 591.75 | 596.25 | 591.00 | 593.01 | 593.01 | 0.07% | 11,759 |
| Oct 20, 2025 | 592.75 | 595.25 | 591.50 | 592.59 | 592.59 | 0.17% | 10,990 |
| Oct 17, 2025 | 590.25 | 594.50 | 587.50 | 591.57 | 591.57 | 0.97% | 13,335 |
| Oct 16, 2025 | 585.50 | 590.50 | 584.50 | 585.87 | 585.87 | -0.11% | 5,886 |
| Oct 15, 2025 | 582.00 | 589.00 | 579.50 | 586.50 | 586.50 | 0.51% | 21,282 |
| Oct 14, 2025 | 577.75 | 586.75 | 576.00 | 583.55 | 583.55 | 0.96% | 87,997 |
| Oct 13, 2025 | 588.50 | 589.00 | 575.89 | 578.00 | 578.00 | -1.62% | 15,773 |
| Oct 10, 2025 | 588.50 | 592.50 | 582.00 | 587.50 | 587.50 | -1.12% | 10,032 |
| Oct 9, 2025 | 593.25 | 598.00 | 592.00 | 594.16 | 594.15 | 0.29% | 5,382 |
| Oct 8, 2025 | 593.75 | 596.50 | 591.97 | 592.42 | 592.41 | -0.03% | 14,885 |
| Oct 7, 2025 | 588.00 | 594.00 | 587.00 | 592.59 | 592.59 | 0.77% | 12,589 |
| Oct 6, 2025 | 587.50 | 591.50 | 586.50 | 588.04 | 588.04 | -0.33% | 7,097 |
| Oct 3, 2025 | 586.50 | 590.25 | 585.00 | 590.00 | 590.00 | 0.85% | 6,711 |
| Oct 2, 2025 | 584.00 | 590.50 | 576.50 | 585.01 | 585.01 | 1.04% | 24,164 |
| Oct 1, 2025 | 575.75 | 582.50 | 575.50 | 578.97 | 578.97 | 0.27% | 6,070 |
| Sep 30, 2025 | 577.25 | 578.51 | 570.00 | 577.39 | 577.38 | -0.79% | 12,837 |
| Sep 29, 2025 | 582.50 | 583.00 | 577.93 | 582.00 | 582.00 | 0.43% | 4,808 |
| Sep 26, 2025 | 578.25 | 582.25 | 576.50 | 579.50 | 579.50 | 0.34% | 6,418 |
| Sep 25, 2025 | 569.50 | 579.00 | 569.00 | 577.54 | 577.54 | 0.70% | 98,897 |
| Sep 24, 2025 | 570.75 | 573.51 | 568.50 | 573.51 | 573.51 | 0.76% | 24,730 |
| Sep 23, 2025 | 569.00 | 571.50 | 567.00 | 569.16 | 569.16 | -1.62% | 14,639 |
| Sep 22, 2025 | 576.75 | 579.50 | 571.39 | 578.50 | 578.50 | 0.01% | 14,064 |
| Sep 19, 2025 | 573.75 | 580.50 | 573.00 | 578.46 | 578.46 | -0.09% | 20,112 |
| Sep 18, 2025 | 584.50 | 585.00 | 575.41 | 578.96 | 578.96 | -0.95% | 16,596 |
| Sep 17, 2025 | 584.50 | 587.25 | 583.00 | 584.50 | 584.50 | 0.11% | 6,729 |
| Sep 16, 2025 | 586.00 | 587.00 | 581.50 | 583.88 | 583.88 | -0.09% | 51,711 |
| Sep 15, 2025 | 591.75 | 593.00 | 584.41 | 584.41 | 584.41 | -1.45% | 50,647 |
| Sep 12, 2025 | 588.00 | 593.01 | 584.50 | 593.01 | 593.01 | 0.88% | 6,741 |
| Sep 11, 2025 | 588.00 | 593.00 | 586.50 | 587.86 | 587.86 | 0.14% | 5,901 |
| Sep 10, 2025 | 588.00 | 589.50 | 584.50 | 587.01 | 587.01 | 0.18% | 6,282 |
| Sep 9, 2025 | 584.50 | 589.00 | 583.50 | 585.95 | 585.95 | 0.52% | 32,024 |
| Sep 8, 2025 | 586.00 | 587.50 | 579.50 | 582.89 | 582.89 | -0.62% | 3,762 |
| Sep 5, 2025 | 586.00 | 588.25 | 580.50 | 586.51 | 586.51 | 0.19% | 13,936 |
| Sep 4, 2025 | 578.25 | 586.50 | 578.00 | 585.41 | 585.41 | 1.46% | 19,163 |
| Sep 3, 2025 | 580.50 | 582.00 | 573.00 | 577.00 | 577.00 | -0.74% | 14,846 |
| Sep 2, 2025 | 580.00 | 583.75 | 576.00 | 581.27 | 581.27 | 0.07% | 11,316 |
| Sep 1, 2025 | 580.00 | 583.00 | 578.50 | 580.86 | 580.86 | 0.50% | 4,253 |
| Aug 29, 2025 | 576.25 | 581.50 | 574.00 | 578.00 | 578.00 | 0.28% | 12,250 |
| Aug 28, 2025 | 592.75 | 593.50 | 571.50 | 576.40 | 576.40 | -2.39% | 21,628 |
| Aug 27, 2025 | 592.75 | 593.50 | 590.00 | 590.50 | 590.50 | -0.25% | 1,666 |
| Aug 26, 2025 | 591.25 | 598.00 | 590.00 | 592.00 | 592.00 | 0.08% | 111,730 |
| Aug 25, 2025 | 591.50 | 591.50 | 587.00 | 591.50 | 591.50 | -0.21% | 2,708 |
| Aug 22, 2025 | 593.75 | 595.25 | 591.50 | 592.75 | 592.75 | -0.13% | 1,291 |
| Aug 21, 2025 | 591.75 | 594.04 | 590.10 | 593.50 | 593.50 | 0.53% | 9,872 |
| Aug 20, 2025 | 587.00 | 592.50 | 586.50 | 590.38 | 590.38 | 1.09% | 4,074 |
| Aug 19, 2025 | 582.00 | 587.00 | 581.00 | 584.00 | 584.00 | 0.47% | 9,162 |
| Aug 18, 2025 | 578.75 | 583.00 | 578.00 | 581.25 | 581.25 | 0.42% | 4,409 |
| Aug 15, 2025 | 582.50 | 583.00 | 576.00 | 578.83 | 578.83 | -0.65% | 6,419 |
| Aug 14, 2025 | 582.00 | 585.00 | 580.75 | 582.63 | 582.63 | 0.11% | 22,177 |
| Aug 13, 2025 | 581.50 | 584.50 | 581.00 | 582.00 | 582.00 | 0.17% | 6,159 |
| Aug 12, 2025 | 586.00 | 586.50 | 580.75 | 581.00 | 581.00 | -0.60% | 9,642 |
| Aug 11, 2025 | 579.25 | 585.00 | 578.00 | 584.50 | 584.50 | 1.04% | 22,552 |
| Aug 8, 2025 | 587.50 | 588.50 | 577.00 | 578.50 | 578.50 | 0.25% | 13,736 |
| Aug 7, 2025 | 573.25 | 589.50 | 564.50 | 577.03 | 577.03 | -0.74% | 6,462 |
| Aug 6, 2025 | 582.00 | 583.75 | 577.50 | 581.31 | 581.31 | 0.62% | 7,911 |
| Aug 5, 2025 | 580.50 | 582.00 | 575.75 | 577.75 | 577.75 | -0.12% | 6,442 |
| Aug 4, 2025 | 566.50 | 583.00 | 566.00 | 578.45 | 578.45 | 2.29% | 9,427 |
| Jul 31, 2025 | 570.25 | 570.00 | 564.50 | 565.50 | 565.50 | -0.29% | 3,026 |
| Jul 30, 2025 | 565.50 | 570.00 | 563.00 | 567.17 | 567.17 | 0.36% | 3,779 |
| Jul 29, 2025 | 563.00 | 567.25 | 561.00 | 565.13 | 565.13 | 0.20% | 1,548 |
| Jul 28, 2025 | 570.75 | 571.50 | 563.50 | 564.00 | 564.00 | -0.94% | 1,267 |
| Jul 25, 2025 | 568.50 | 572.00 | 567.00 | 569.33 | 569.33 | 0.21% | 4,389 |
| Jul 24, 2025 | 567.00 | 570.00 | 566.00 | 568.17 | 568.17 | 1.01% | 7,825 |
| Jul 23, 2025 | 565.00 | 564.50 | 559.50 | 562.50 | 562.50 | 0.54% | 663 |
| Jul 22, 2025 | 560.00 | 562.00 | 558.00 | 559.50 | 559.50 | 0.45% | 2,039 |
| Jul 21, 2025 | 558.75 | 559.50 | 555.00 | 557.00 | 557.00 | -0.54% | 342 |
| Jul 18, 2025 | 558.25 | 560.00 | 556.50 | 560.00 | 560.00 | 0.63% | 2,027 |