Swissquote Group Holding Ltd (SQN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:30PM CEST
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 296.60 | 298.80 | 295.00 | 296.60 | 296.60 | 20,978 |
| 03 Jul 2024 | 292.80 | 298.20 | 291.40 | 295.80 | 295.80 | 32,423 |
| 02 Jul 2024 | 284.20 | 288.20 | 283.00 | 288.20 | 288.20 | 14,179 |
| 01 Jul 2024 | 286.60 | 286.60 | 282.60 | 285.60 | 285.60 | 23,936 |
| 28 Jun 2024 | 286.60 | 287.00 | 282.80 | 283.60 | 283.60 | 20,779 |
| 27 Jun 2024 | 283.20 | 287.40 | 283.00 | 284.20 | 284.20 | 17,810 |
| 26 Jun 2024 | 285.40 | 285.60 | 280.80 | 284.00 | 284.00 | 35,238 |
| 25 Jun 2024 | 283.00 | 285.80 | 280.00 | 283.20 | 283.20 | 54,618 |
| 24 Jun 2024 | 284.80 | 288.40 | 281.40 | 286.80 | 286.80 | 29,428 |
| 21 Jun 2024 | 286.80 | 286.80 | 279.80 | 284.00 | 284.00 | 55,098 |
| 20 Jun 2024 | 288.60 | 290.40 | 281.60 | 286.40 | 286.40 | 54,964 |
| 19 Jun 2024 | 288.00 | 289.80 | 286.60 | 287.60 | 287.60 | 33,503 |
| 18 Jun 2024 | 285.80 | 288.20 | 284.00 | 286.60 | 286.60 | 21,943 |
| 17 Jun 2024 | 283.00 | 284.80 | 279.40 | 283.00 | 283.00 | 24,926 |
| 14 Jun 2024 | 286.80 | 286.80 | 278.00 | 279.60 | 279.60 | 40,695 |
| 13 Jun 2024 | 297.40 | 298.00 | 286.00 | 286.00 | 286.00 | 50,331 |
| 12 Jun 2024 | 291.00 | 299.20 | 289.20 | 297.60 | 297.60 | 26,376 |
| 11 Jun 2024 | 293.60 | 295.20 | 289.60 | 290.00 | 290.00 | 38,561 |
| 10 Jun 2024 | 292.80 | 295.00 | 288.60 | 292.00 | 292.00 | 30,154 |
| 07 Jun 2024 | 292.00 | 293.40 | 288.20 | 291.80 | 291.80 | 34,603 |
| 06 Jun 2024 | 286.40 | 294.60 | 286.40 | 292.00 | 292.00 | 45,252 |
| 05 Jun 2024 | 279.20 | 284.40 | 279.20 | 282.00 | 282.00 | 31,575 |
| 04 Jun 2024 | 278.80 | 279.20 | 273.60 | 278.80 | 278.80 | 30,364 |
| 03 Jun 2024 | 279.00 | 281.00 | 276.60 | 279.80 | 279.80 | 29,100 |
| 31 May 2024 | 274.20 | 275.80 | 272.40 | 275.40 | 275.40 | 39,195 |
| 30 May 2024 | 271.60 | 273.60 | 269.60 | 273.60 | 273.60 | 9,946 |
| 29 May 2024 | 272.00 | 273.80 | 270.40 | 272.40 | 272.40 | 15,674 |
| 28 May 2024 | 277.60 | 278.20 | 272.20 | 274.80 | 274.80 | 21,198 |
| 27 May 2024 | 278.00 | 279.20 | 273.80 | 276.80 | 276.80 | 14,327 |
| 24 May 2024 | 272.80 | 277.20 | 270.20 | 277.20 | 277.20 | 18,831 |
| 23 May 2024 | 270.00 | 278.00 | 270.00 | 276.20 | 276.20 | 26,554 |
| 22 May 2024 | 269.20 | 271.00 | 267.80 | 270.40 | 270.40 | 22,176 |
| 21 May 2024 | 273.60 | 274.60 | 265.80 | 269.20 | 269.20 | 28,023 |
| 17 May 2024 | 270.00 | 273.00 | 265.80 | 272.60 | 272.60 | 22,364 |
| 16 May 2024 | 271.20 | 271.60 | 269.80 | 270.40 | 270.40 | 15,693 |
| 15 May 2024 | 265.60 | 270.80 | 265.60 | 269.60 | 269.60 | 17,681 |
| 14 May 2024 | 264.60 | 266.20 | 262.40 | 265.40 | 265.40 | 28,049 |
| 14 May 2024 | 4.3 Dividend | |||||
| 13 May 2024 | 269.80 | 269.80 | 262.80 | 266.20 | 261.90 | 25,738 |
| 10 May 2024 | 267.20 | 269.80 | 266.40 | 269.80 | 265.44 | 34,601 |
| 08 May 2024 | 264.40 | 265.40 | 262.20 | 265.40 | 261.11 | 21,735 |
| 07 May 2024 | 265.20 | 266.60 | 262.40 | 264.20 | 259.93 | 24,455 |
| 06 May 2024 | 262.40 | 264.40 | 261.00 | 262.60 | 258.36 | 24,362 |
| 03 May 2024 | 250.60 | 262.00 | 250.60 | 260.00 | 255.80 | 52,692 |
| 02 May 2024 | 250.00 | 250.00 | 247.40 | 250.00 | 245.96 | 19,133 |
| 30 Apr 2024 | 251.80 | 253.00 | 250.00 | 250.00 | 245.96 | 16,669 |
| 29 Apr 2024 | 250.00 | 252.80 | 245.80 | 252.80 | 248.72 | 21,430 |
| 26 Apr 2024 | 246.00 | 250.60 | 243.00 | 249.40 | 245.37 | 53,049 |
| 25 Apr 2024 | 242.80 | 244.00 | 238.60 | 240.20 | 236.32 | 31,235 |
| 24 Apr 2024 | 248.40 | 249.20 | 242.20 | 242.60 | 238.68 | 19,008 |
| 23 Apr 2024 | 245.40 | 248.20 | 245.00 | 248.00 | 243.99 | 14,954 |
| 22 Apr 2024 | 245.00 | 247.60 | 243.00 | 245.00 | 241.04 | 25,991 |
| 19 Apr 2024 | 246.80 | 247.00 | 236.40 | 244.20 | 240.26 | 54,188 |
| 18 Apr 2024 | 248.40 | 251.80 | 247.20 | 250.40 | 246.36 | 25,445 |
| 17 Apr 2024 | 246.20 | 251.00 | 246.00 | 248.00 | 243.99 | 22,252 |
| 16 Apr 2024 | 246.60 | 248.00 | 243.80 | 246.40 | 242.42 | 23,623 |
| 15 Apr 2024 | 246.20 | 254.20 | 246.20 | 250.00 | 245.96 | 20,571 |
| 12 Apr 2024 | 251.40 | 252.40 | 244.40 | 244.60 | 240.65 | 17,551 |
| 11 Apr 2024 | 249.20 | 250.80 | 246.60 | 249.80 | 245.76 | 20,533 |
| 10 Apr 2024 | 247.80 | 250.60 | 246.20 | 249.40 | 245.37 | 21,939 |
| 09 Apr 2024 | 251.40 | 252.80 | 247.20 | 247.20 | 243.21 | 16,332 |
| 08 Apr 2024 | 246.00 | 252.80 | 246.00 | 252.80 | 248.72 | 25,205 |
| 05 Apr 2024 | 244.60 | 247.80 | 242.20 | 246.60 | 242.62 | 41,936 |
| 04 Apr 2024 | 254.20 | 255.00 | 245.20 | 247.60 | 243.60 | 29,991 |
| 03 Apr 2024 | 250.40 | 253.00 | 246.00 | 252.80 | 248.72 | 14,703 |
| 02 Apr 2024 | 254.00 | 255.40 | 249.60 | 251.20 | 247.14 | 32,650 |
| 28 Mar 2024 | 253.20 | 254.80 | 251.20 | 253.20 | 249.11 | 26,755 |
| 27 Mar 2024 | 254.00 | 254.80 | 252.20 | 252.60 | 248.52 | 17,528 |
| 26 Mar 2024 | 253.40 | 255.40 | 253.00 | 254.60 | 250.49 | 24,311 |
| 25 Mar 2024 | 255.80 | 257.40 | 250.80 | 253.80 | 249.70 | 24,933 |
| 22 Mar 2024 | 256.80 | 258.80 | 253.20 | 254.20 | 250.09 | 46,802 |
| 21 Mar 2024 | 259.00 | 261.00 | 252.80 | 256.60 | 252.46 | 46,936 |
| 20 Mar 2024 | 255.80 | 260.80 | 253.40 | 258.00 | 253.83 | 42,325 |
| 19 Mar 2024 | 250.60 | 256.00 | 250.60 | 255.80 | 251.67 | 56,074 |
| 18 Mar 2024 | 248.80 | 256.00 | 247.00 | 252.60 | 248.52 | 82,435 |
| 15 Mar 2024 | 233.00 | 246.00 | 231.80 | 244.00 | 240.06 | 109,413 |
| 14 Mar 2024 | 242.60 | 247.40 | 234.20 | 235.20 | 231.40 | 51,624 |
| 13 Mar 2024 | 241.60 | 242.60 | 238.40 | 242.00 | 238.09 | 37,275 |
| 12 Mar 2024 | 239.00 | 240.80 | 237.00 | 240.80 | 236.91 | 20,977 |
| 11 Mar 2024 | 242.00 | 242.00 | 236.80 | 237.40 | 233.57 | 28,937 |
| 08 Mar 2024 | 239.80 | 240.60 | 236.20 | 238.60 | 234.75 | 21,336 |
| 07 Mar 2024 | 239.60 | 240.20 | 237.00 | 239.80 | 235.93 | 27,418 |
| 06 Mar 2024 | 240.00 | 240.60 | 236.40 | 238.60 | 234.75 | 32,889 |
| 05 Mar 2024 | 241.60 | 244.40 | 240.40 | 240.40 | 236.52 | 20,808 |
| 04 Mar 2024 | 241.20 | 243.60 | 240.20 | 243.00 | 239.07 | 22,581 |
| 01 Mar 2024 | 236.00 | 240.60 | 236.00 | 240.00 | 236.12 | 19,909 |
| 29 Feb 2024 | 236.60 | 237.80 | 234.40 | 235.00 | 231.20 | 20,702 |
| 28 Feb 2024 | 236.00 | 238.20 | 232.80 | 235.20 | 231.40 | 22,867 |
| 27 Feb 2024 | 235.20 | 236.20 | 232.00 | 236.00 | 232.19 | 15,924 |
| 26 Feb 2024 | 234.60 | 235.20 | 233.00 | 235.20 | 231.40 | 25,372 |
| 23 Feb 2024 | 231.20 | 235.80 | 230.20 | 234.60 | 230.81 | 23,712 |
| 22 Feb 2024 | 229.80 | 231.20 | 228.20 | 230.60 | 226.88 | 23,813 |
| 21 Feb 2024 | 225.00 | 230.00 | 224.60 | 226.80 | 223.14 | 29,807 |
| 20 Feb 2024 | 231.80 | 231.80 | 221.00 | 223.80 | 220.18 | 35,584 |
| 19 Feb 2024 | 229.40 | 232.00 | 228.40 | 231.60 | 227.86 | 23,697 |
| 16 Feb 2024 | 226.40 | 229.60 | 226.20 | 229.60 | 225.89 | 23,852 |
| 15 Feb 2024 | 224.40 | 227.80 | 223.20 | 225.80 | 222.15 | 48,911 |
| 14 Feb 2024 | 218.00 | 224.40 | 218.00 | 223.80 | 220.18 | 29,367 |
| 13 Feb 2024 | 221.80 | 222.60 | 213.60 | 219.40 | 215.86 | 25,096 |
| 12 Feb 2024 | 221.00 | 223.40 | 220.40 | 222.80 | 219.20 | 16,949 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.