Swisscom AG (PK) (SCMWY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.215 | 1.8884053466 | 64.34 | 65.7 | 64.23 | 7772 | 65.11860409 | CS |
| 4 | 2.255 | 3.56240126382 | 63.3 | 65.7 | 62.83 | 5617 | 64.72614764 | CS |
| 12 | 8.3753 | 14.6473311333 | 57.1797 | 65.7 | 56.8512 | 5929 | 61.65169471 | CS |
| 26 | 3.905 | 6.33414436334 | 61.65 | 65.7 | 53.01 | 16493 | 56.74328156 | CS |
| 52 | 6.325 | 10.6787101131 | 59.23 | 65.7 | 53.01 | 13902 | 57.47788569 | CS |
| 156 | 8.395 | 14.6868439468 | 57.16 | 70.035 | 43.69 | 13981 | 55.4285147 | CS |
| 260 | 15.915 | 32.0608380338 | 49.64 | 70.035 | 43.69 | 12057 | 54.93782081 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727472000 | 65.555 | 0.02 | 0.03 | 65.54 | 65.7 | 65.41 | 4972 |
| 1727386200 | 65.535 | 0.09 | 0.14 | 65.036 | 65.61 | 65.036 | 6317 |
| 1727299200 | 65.444999 | 0.09 | 0.15 | 65.42 | 65.59 | 65.209999 | 1958 |
| 1727212800 | 65.349999 | 0.51 | 0.79 | 65.015 | 65.349999 | 64.959999 | 14915 |
| 1727126940 | 64.84 | 0.5 | 0.78 | 64.588499 | 64.92 | 64.588499 | 10960 |
| 1726867200 | 64.34 | 0.15 | 0.23 | 64.34 | 64.519999 | 64.23 | 4710 |
| 1726781220 | 64.19 | -0.64 | -0.99 | 63.95 | 64.19 | 63.938 | 2238 |
| 1726694460 | 64.83 | -0.14 | -0.22 | 64.879999 | 65.47 | 64.73 | 3961 |
| 1726608240 | 64.97 | -0.4 | -0.61 | 65.08 | 65.33 | 64.849999 | 2547 |
| 1726521720 | 65.37 | 0.38 | 0.58 | 65.54 | 65.54 | 65.1696 | 1896 |
| 1726262940 | 64.989999 | 0.55 | 0.86 | 65.14 | 65.17 | 64.989999 | 3330 |
| 1726176540 | 64.435 | 0.63 | 0.98 | 64.129999 | 64.435 | 64.129999 | 7826 |
| 1726090140 | 63.81 | -0.93 | -1.44 | 64.45 | 64.45 | 63.81 | 9735 |
| 1726003500 | 64.739999 | -0.25 | -0.38 | 64.989999 | 65.03 | 64.55 | 8770 |
| 1725917160 | 64.985 | -0.25 | -0.39 | 65.019999 | 65.019999 | 64.959999 | 2295 |
| 1725658020 | 65.239999 | 0.45 | 0.69 | 65 | 65.3 | 65 | 3049 |
| 1725571440 | 64.793 | 0.42 | 0.66 | 64.75 | 65 | 64.739999 | 6998 |
| 1725485040 | 64.37 | 0.02 | 0.03 | 64 | 64.37 | 64 | 8411 |
| 1725398880 | 64.349999 | 0.82 | 1.29 | 64.2 | 64.349999 | 63.95 | 2941 |
| 1725053340 | 63.53 | 0.48 | 0.76 | 63.3 | 63.53 | 62.83 | 3874 |
| 1724966400 | 63.05 | -0.8 | -1.26 | 62.9 | 63.27 | 62.9 | 9194 |
| 1724880360 | 63.854 | 0.36 | 0.57 | 63.894 | 64.099999 | 63.854 | 2567 |
| 1724794080 | 63.49 | 0.08 | 0.13 | 63.7 | 63.75 | 63.48 | 2497 |
| 1724707740 | 63.41 | 0.66 | 1.05 | 63.19 | 63.41 | 63.19 | 1505 |
| 1724448480 | 62.75 | 0.42 | 0.67 | 63.075 | 63.25 | 62.75 | 1648 |
| 1724362140 | 62.334 | 0.08 | 0.13 | 62.2595 | 62.73 | 62.1 | 3823 |
| 1724275380 | 62.25 | 0.3 | 0.48 | 61.9022 | 62.41 | 61.9022 | 1580 |
| 1724188800 | 61.95 | 0.2 | 0.32 | 61.896 | 62.22 | 61.896 | 33687 |
| 1724102880 | 61.7537 | 0.45 | 0.73 | 61.675 | 61.76 | 61.675 | 1838 |
| 1723843740 | 61.307 | 0.5 | 0.83 | 60.924 | 61.307 | 60.89 | 1946 |
| 1723756860 | 60.804 | -0.91 | -1.47 | 60.9828 | 60.9828 | 60.61 | 1848 |
| 1723670820 | 61.71 | 0.71 | 1.16 | 61 | 61.71 | 61 | 2612 |
| 1723584360 | 61 | 0.46 | 0.76 | 60.803 | 61 | 60.8 | 2717 |
| 1723497900 | 60.54 | -0.33 | -0.54 | 60.83 | 60.96 | 60.54 | 3018 |
| 1723238400 | 60.87 | 0.43 | 0.71 | 60.76 | 60.87 | 60.605 | 2140 |
| 1723152000 | 60.44 | 0.22 | 0.37 | 60.28 | 60.44 | 59.82 | 3093 |
| 1723065720 | 60.22 | -0.62 | -1.02 | 60.46 | 60.72 | 60.22 | 7287 |
| 1722979800 | 60.8425 | -0.67 | -1.09 | 60.77 | 60.97 | 60.46 | 4410 |
| 1722893340 | 61.51 | 0.13 | 0.21 | 61.6 | 61.6 | 60.51 | 3415 |
| 1722634140 | 61.38 | -0.12 | -0.20 | 61.749 | 61.749 | 61.38 | 2355 |
| 1722547620 | 61.5 | 0.47 | 0.77 | 60.438 | 61.5 | 60.438 | 1889 |
| 1722461340 | 61.03 | 0.71 | 1.18 | 61.28 | 61.44 | 60.65 | 5513 |
| 1722374820 | 60.32 | -0.13 | -0.22 | 60.89 | 60.94 | 60.32 | 4477 |
| 1722288180 | 60.45 | -0.17 | -0.27 | 60.8 | 60.8 | 60.42 | 6763 |
| 1722029100 | 60.615 | -0.35 | -0.58 | 60.4 | 60.615 | 60.4 | 6869 |
| 1721942400 | 60.9699 | 0.83 | 1.38 | 60.38 | 60.9728 | 60.38 | 2995 |
| 1721856480 | 60.1396 | 0.49 | 0.82 | 60 | 60.24 | 60 | 12856 |
| 1721770140 | 59.65 | -0.48 | -0.80 | 59.82 | 59.9 | 59.65 | 4093 |
| 1721683740 | 60.13 | 0.32 | 0.53 | 60.19 | 60.38 | 60.03 | 2830 |
| 1721424180 | 59.815 | -0.33 | -0.54 | 59.86 | 59.95 | 59.68 | 3396 |
| 1721337960 | 60.14 | 0.45 | 0.75 | 60.01 | 60.2294 | 59.65 | 28491 |
| 1721251320 | 59.695 | 0.84 | 1.42 | 59.6 | 59.695 | 59.54 | 2990 |
| 1721164920 | 58.86 | -0.14 | -0.24 | 58.34 | 59 | 58.34 | 20898 |
| 1721078940 | 59 | 0.34 | 0.58 | 58.97 | 59 | 58.76 | 4459 |
| 1720819200 | 58.66 | -0.19 | -0.32 | 59.2 | 59.2 | 58.654 | 5720 |
| 1720733280 | 58.85 | 0.19 | 0.32 | 58.8 | 58.928 | 58.6485 | 4587 |
| 1720646880 | 58.66 | 1.22 | 2.12 | 58.115 | 58.7269 | 58.115 | 6266 |
| 1720560540 | 57.4443 | 0.38 | 0.67 | 57.41 | 57.54 | 57.3 | 8398 |
| 1720473600 | 57.062 | -0.27 | -0.47 | 57.47 | 57.47 | 56.96 | 9185 |
| 1720214640 | 57.33 | 0.8 | 1.42 | 57.1797 | 57.33 | 56.8512 | 7243 |
| 1720041000 | 56.53 | 0.49 | 0.88 | 56.515 | 56.824 | 56.16 | 2857 |
| 1719955740 | 56.0375 | -0.5 | -0.89 | 56.19 | 56.19 | 55.69 | 16373 |
| 1719868980 | 56.54 | 0.09 | 0.16 | 56.33 | 56.74 | 55.92 | 10220 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
