Swissquote Group Holding SA (PK) (SWQGF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 2.15 | 0.672190089104 | 319.85 | 322 | 287 | 14 | 299.5 | CS |
| 12 | 10 | 3.20512820513 | 312 | 322 | 287 | 11 | 301.39393939 | CS |
| 26 | 52.05 | 19.2813483979 | 269.95 | 322 | 269.95 | 9 | 297.99459459 | CS |
| 52 | 137.5 | 74.5257452575 | 184.5 | 322 | 184.5 | 8 | 266.50483871 | CS |
| 156 | 144.5 | 81.4084507042 | 177.5 | 322 | 177.5 | 44 | 193.45995475 | CS |
| 260 | 144.5 | 81.4084507042 | 177.5 | 322 | 177.5 | 44 | 193.45995475 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721942400 | 322 | 0 | 0.00 | 322 | 322 | 322 | 0 |
| 1721856000 | 322 | 0 | 0.00 | 322 | 322 | 322 | 0 |
| 1721769600 | 322 | 0 | 0.00 | 322 | 322 | 322 | 0 |
| 1721683200 | 322 | 0 | 0.00 | 322 | 322 | 322 | 0 |
| 1721424000 | 322 | 0 | 0.00 | 322 | 322 | 322 | 0 |
| 1721337600 | 322 | 0 | 0.00 | 322 | 322 | 322 | 0 |
| 1721251200 | 322 | 0 | 0.00 | 322 | 322 | 322 | 0 |
| 1721164800 | 322 | 0 | 0.00 | 322 | 322 | 322 | 0 |
| 1721078400 | 322 | 0 | 0.00 | 322 | 322 | 322 | 0 |
| 1720819200 | 322 | 0 | 0.00 | 322 | 322 | 322 | 0 |
| 1720732800 | 322 | 0 | 0.00 | 322 | 322 | 322 | 0 |
| 1720646400 | 322 | 0 | 0.00 | 322 | 322 | 322 | 0 |
| 1720560000 | 322 | 0 | 0.00 | 322 | 322 | 322 | 0 |
| 1720473600 | 322 | 35 | 12.20 | 322 | 322 | 322 | 10 |
| 1720214640 | 287 | -25 | -8.01 | 319.85 | 319.85 | 287 | 18 |
| 1720042200 | 312 | 0 | 0.00 | 312 | 312 | 312 | 0 |
| 1719955800 | 312 | 0 | 0.00 | 312 | 312 | 312 | 0 |
| 1719869400 | 312 | 0 | 0.00 | 312 | 312 | 312 | 0 |
| 1719610200 | 312 | 0 | 0.00 | 312 | 312 | 312 | 0 |
| 1719523800 | 312 | 0 | 0.00 | 312 | 312 | 312 | 0 |
| 1719437400 | 312 | 0 | 0.00 | 312 | 312 | 312 | 0 |
| 1719351000 | 312 | 0 | 0.00 | 312 | 312 | 312 | 0 |
| 1719264600 | 312 | 0 | 0.00 | 312 | 312 | 312 | 0 |
| 1719005400 | 312 | 0 | 0.00 | 312 | 312 | 312 | 0 |
| 1718919000 | 312 | 0 | 0.00 | 312 | 312 | 312 | 0 |
| 1718746200 | 312 | 0 | 0.00 | 312 | 312 | 312 | 0 |
| 1718659800 | 312 | 0 | 0.00 | 312 | 312 | 312 | 0 |
| 1718400600 | 312 | 0 | 0.00 | 312 | 312 | 312 | 0 |
| 1718314200 | 312 | 0 | 0.00 | 312 | 312 | 312 | 0 |
| 1718227800 | 312 | 0 | 0.00 | 312 | 312 | 312 | 0 |
| 1718141400 | 312 | 0 | 0.00 | 312 | 312 | 312 | 0 |
| 1718055000 | 312 | 0 | 0.00 | 312 | 312 | 312 | 0 |
| 1717795800 | 312 | 0 | 0.00 | 312 | 312 | 312 | 0 |
| 1717709400 | 312 | 0 | 0.00 | 312 | 312 | 312 | 0 |
| 1717622760 | 312 | 0 | 0.00 | 312 | 312 | 312 | 0 |
| 1717536360 | 312 | 42.05 | 15.58 | 312 | 312 | 312 | 5 |
| 1717450200 | 269.95 | 0 | 0.00 | 269.95 | 269.95 | 269.95 | 0 |
| 1717191000 | 269.95 | 0 | 0.00 | 269.95 | 269.95 | 269.95 | 0 |
| 1717104600 | 269.95 | 0 | 0.00 | 269.95 | 269.95 | 269.95 | 0 |
| 1717018200 | 269.95 | 0 | 0.00 | 269.95 | 269.95 | 269.95 | 0 |
| 1716931800 | 269.95 | 0 | 0.00 | 269.95 | 269.95 | 269.95 | 0 |
| 1716586200 | 269.95 | 0 | 0.00 | 269.95 | 269.95 | 269.95 | 0 |
| 1716499800 | 269.95 | 0 | 0.00 | 269.95 | 269.95 | 269.95 | 0 |
| 1716413400 | 269.95 | 0 | 0.00 | 269.95 | 269.95 | 269.95 | 0 |
| 1716327000 | 269.95 | 0 | 0.00 | 269.95 | 269.95 | 269.95 | 0 |
| 1716240600 | 269.95 | 0 | 0.00 | 269.95 | 269.95 | 269.95 | 0 |
| 1715981400 | 269.95 | 0 | 0.00 | 269.95 | 269.95 | 269.95 | 0 |
| 1715895000 | 269.95 | 0 | 0.00 | 269.95 | 269.95 | 269.95 | 0 |
| 1715808600 | 269.95 | 0 | 0.00 | 269.95 | 269.95 | 269.95 | 0 |
| 1715722200 | 269.95 | 0 | 0.00 | 269.95 | 269.95 | 269.95 | 0 |
| 1715635800 | 269.95 | 0 | 0.00 | 269.95 | 269.95 | 269.95 | 0 |
| 1715376600 | 269.95 | 0 | 0.00 | 269.95 | 269.95 | 269.95 | 0 |
| 1715290200 | 269.95 | 0 | 0.00 | 269.95 | 269.95 | 269.95 | 0 |
| 1715203800 | 269.95 | 0 | 0.00 | 269.95 | 269.95 | 269.95 | 0 |
| 1715117400 | 269.95 | 0 | 0.00 | 269.95 | 269.95 | 269.95 | 0 |
| 1715031000 | 269.95 | 0 | 0.00 | 269.95 | 269.95 | 269.95 | 0 |
| 1714771800 | 269.95 | 0 | 0.00 | 269.95 | 269.95 | 269.95 | 0 |
| 1714685400 | 269.95 | 0 | 0.00 | 269.95 | 269.95 | 269.95 | 0 |
| 1714599000 | 269.95 | 0 | 0.00 | 269.95 | 269.95 | 269.95 | 0 |
| 1714512600 | 269.95 | 0 | 0.00 | 269.95 | 269.95 | 269.95 | 0 |
| 1714397400 | 269.95 | 0 | 0.00 | 269.95 | 269.95 | 269.95 | 0 |
| 1714138200 | 269.95 | 0 | 0.00 | 269.95 | 269.95 | 269.95 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
