Unlock stock picks and a broker-level newsfeed that powers Wall Street.

IOB - Delayed Quote CHF

Temenos AG (0QOA.IL)

Compare
63.17
-0.65
(-1.02%)
At close: April 17 at 5:18:09 PM GMT+1
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202563.8364.3563.0063.1763.173,979
Apr 16, 202564.0563.9063.3563.8363.8313,012
Apr 15, 202562.9064.7563.3563.8863.883,354
Apr 14, 202563.5363.6062.7063.2863.2811,391
Apr 11, 202563.5363.8061.4262.1062.1053,630
Apr 10, 202564.1564.9062.6062.9062.9034,651
Apr 9, 202560.3061.3559.6060.8560.8537,934
Apr 8, 202563.7264.5061.9563.2263.22564,189
Apr 7, 202562.0064.2560.0062.0562.059,326
Apr 4, 202567.2868.7064.0064.5564.5550,791
Apr 3, 202568.8069.4567.6568.4068.40166,178
Apr 2, 202571.6371.9070.2070.8070.806,938
Apr 1, 202568.7071.8568.2071.3871.3839,311
Mar 31, 202569.2269.4567.5568.0068.0014,389
Mar 28, 202568.6570.0068.6569.5369.535,912
Mar 27, 202569.3869.4568.6569.0769.077,255
Mar 26, 202570.6570.9069.5569.5369.5386,916
Mar 25, 202570.8071.1070.3570.4570.451,851
Mar 24, 202571.3871.5570.2570.3570.352,468
Mar 21, 202570.5571.1069.7570.5070.5018,379
Mar 20, 202570.9071.0570.1070.9070.9014,123
Mar 19, 202570.3071.6568.9570.2570.2550,483
Mar 18, 202570.5070.5570.0070.3570.3554,389
Mar 17, 202570.1070.3569.4070.0070.0019,041
Mar 14, 202569.2870.5568.0070.1070.105,984
Mar 13, 202570.3071.2568.5569.9369.9323,059
Mar 12, 202570.1570.9570.0070.2070.20225,812
Mar 11, 202570.9571.1569.4569.9369.9350,107
Mar 10, 202571.8873.3070.3570.9070.9021,306
Mar 7, 202571.6372.1071.0071.8871.8815,125
Mar 6, 202572.8574.3071.9572.9072.9012,419
Mar 5, 202572.3572.7572.0572.4072.4027,172
Mar 4, 202571.5372.4570.9571.0371.0343,488
Mar 3, 202573.8874.4572.3073.6373.6319,719
Feb 28, 202573.5774.0372.3073.6373.6317,076
Feb 27, 202575.1375.2573.6573.5773.5727,380
Feb 26, 202574.2575.7074.1575.2875.2826,915
Feb 25, 202575.1375.3573.6574.0574.056,774
Feb 24, 202574.8075.4074.3074.7074.708,023
Feb 21, 202576.1076.2574.4075.1875.1821,992
Feb 20, 202576.4576.7074.8575.3875.387,083
Feb 19, 202579.1879.8075.8575.8275.8227,214
Feb 18, 202579.3280.2078.5080.1080.1055,741
Feb 17, 202579.6879.8577.9078.3578.3512,425
Feb 14, 202579.0779.7578.8079.3879.3818,706
Feb 13, 202580.8581.0079.2079.6879.68147,985
Feb 12, 202579.2880.3579.2579.3279.3214,689
Feb 11, 202578.2079.2578.0578.2078.205,428
Feb 10, 202578.1578.3077.9078.2578.2521,482
Feb 7, 202578.0578.7077.8578.2578.2510,814
Feb 6, 202577.7879.2577.4078.8078.80118,201
Feb 5, 202576.8577.7576.6076.8076.8012,043
Feb 4, 202577.6877.7576.6577.6377.6313,977
Feb 3, 202576.2578.0075.8577.2277.2213,720
Jan 31, 202578.0578.6577.9078.1078.1014,837
Jan 30, 202577.3878.0077.1077.2877.2815,986
Jan 29, 202576.8577.6076.7576.9076.907,613
Jan 28, 202576.5076.4574.4076.5076.5019,919
Jan 27, 202576.3076.7075.7076.5576.5553,831
Jan 24, 202577.0377.3075.4577.1377.137,166
Jan 23, 202576.1077.0074.4576.1576.1571,082
Jan 22, 202573.4376.3573.3075.4775.47134,499
Jan 21, 202572.8573.7072.7073.0773.075,105
Jan 20, 202572.9073.8571.9572.9072.905,910
Jan 17, 202572.6073.2071.0572.6572.65221,093
Jan 16, 202573.0774.5071.7073.1873.187,042
Jan 15, 202571.5773.3570.8572.5072.506,237
Jan 14, 202572.4573.8570.1071.6871.6831,256
Jan 13, 202567.7867.9566.7067.6867.6820,210
Jan 10, 202568.3568.8067.7068.4068.4016,198
Jan 9, 202569.3869.5068.6569.3269.3287,645
Jan 8, 202566.6069.4066.1069.0369.0311,884
Jan 7, 202565.8267.1066.0066.9566.958,441
Jan 6, 202564.5566.0564.5065.3265.32506,973
Jan 3, 202565.0765.1563.9064.3564.358,326
Jan 2, 202563.4763.4763.4763.4763.47-
Dec 31, 202463.4763.4763.4763.4763.47-
Dec 30, 202463.4764.1062.2063.4763.4720,213
Dec 27, 202463.8864.3563.3563.8863.881,314
Dec 24, 202463.4263.4263.4263.4263.42-
Dec 23, 202463.5364.0062.9563.4263.428,178
Dec 20, 202463.5363.9062.0563.5863.5853,948
Dec 19, 202463.6764.4063.4063.6363.638,119
Dec 18, 202464.4065.2564.3065.0365.03504,514
Dec 17, 202465.2266.5564.6565.2865.2810,251
Dec 16, 202465.1865.8564.9065.6365.6363,258
Dec 13, 202465.8866.5565.7566.1566.1514,071
Dec 12, 202463.4765.8063.3565.3265.32235,600
Dec 11, 202459.4760.4559.2060.2060.2011,968
Dec 10, 202458.3059.9058.0059.1759.1711,522
Dec 9, 202458.2559.0557.8058.3558.354,003
Dec 6, 202457.5858.5057.1057.5857.58293,824
Dec 5, 202457.5858.1556.3558.0058.008,130
Dec 4, 202456.8558.0555.9557.6357.6312,233
Dec 3, 202457.3857.5556.2556.5556.554,724
Dec 2, 202457.6358.0057.1557.3857.384,169
Nov 29, 202455.3858.4055.2557.8857.8811,965
Nov 28, 202456.0556.3555.0055.1755.173,178
Nov 27, 202456.2556.4055.5056.2556.254,496
Nov 26, 202456.8057.3056.3556.8056.80121,692
Nov 25, 202458.1558.0556.2557.1357.1374,467
Nov 22, 202458.3059.0557.4557.8857.8857,015
Nov 21, 202459.9260.1058.6558.9058.9051,295
Nov 20, 202459.2860.0059.1560.0560.055,917
Nov 19, 202458.2059.2057.4058.0058.001,736
Nov 18, 202458.2059.3557.0557.8357.83224,751
Nov 15, 202459.4259.6057.5057.6757.6716,941
Nov 14, 202461.0861.2559.6059.7259.7216,804
Nov 13, 202461.8861.9560.6060.9060.9016,615
Nov 12, 202458.0064.5057.8563.3863.3850,441
Nov 11, 202459.9260.5559.5060.3560.3513,448
Nov 8, 202460.1059.9058.0558.2058.2048,147
Nov 7, 202460.0061.1059.7560.7560.7540,069
Nov 6, 202460.4561.2559.4560.0560.0529,626
Nov 5, 202460.3061.1059.2559.4259.424,199
Nov 4, 202460.0060.7559.8060.0060.0022,515
Nov 1, 202460.1060.6059.8560.0060.00188,206
Oct 31, 202460.2060.3558.7559.4259.4232,042
Oct 30, 202460.6561.4060.4760.9060.9028,175
Oct 29, 202462.7562.9060.7560.8560.8523,157
Oct 28, 202463.9264.3061.6062.0562.0517,689
Oct 25, 202463.6364.1063.0063.7863.7824,846
Oct 24, 202462.2063.9559.3063.3863.3829,825
Oct 23, 202464.4565.5564.1564.9564.9521,095
Oct 22, 202463.6765.0063.6564.9564.9510,361
Oct 21, 202463.8364.3563.6563.8363.834,481
Oct 18, 202463.1764.2063.0564.2064.204,940
Oct 17, 202463.5864.4563.5563.6763.6716,442
Oct 16, 202462.5564.2562.8063.9263.926,552
Oct 15, 202463.7864.0563.3563.8363.8365,020
Oct 14, 202463.0363.7561.9063.2263.228,927
Oct 11, 202462.4063.0062.5562.7062.7040,199
Oct 10, 202461.5862.8561.0062.7062.7016,468
Oct 9, 202460.3562.5060.0061.7861.78186,817
Oct 8, 202458.9559.1557.9058.3558.3516,112
Oct 7, 202459.3859.5058.9059.3859.388,798
Oct 4, 202458.4559.8559.1559.6359.6313,975
Oct 3, 202458.3058.9557.8058.4058.4025,370
Oct 2, 202457.4758.6557.6058.4558.4510,049
Oct 1, 202459.3359.3057.5557.7857.7819,317
Sep 30, 202459.2859.9558.9059.3359.3315,539
Sep 27, 202458.2059.8058.6059.2859.2826,772
Sep 26, 202458.5558.6557.8057.7857.7826,069
Sep 25, 202458.3558.5057.4558.3558.35406,621
Sep 24, 202458.5559.2058.1058.5058.509,403
Sep 23, 202458.7059.1058.0558.4558.4544,898
Sep 20, 202458.9559.5557.9058.0558.058,987
Sep 19, 202460.8060.9559.7059.9259.928,694
Sep 18, 202459.7260.0059.1559.6759.6716,947
Sep 17, 202460.6060.5559.7560.0060.0058,173
Sep 16, 202461.1761.6059.3560.1060.101,204,778
Sep 13, 202460.7562.0060.9561.5361.5357,373
Sep 12, 202460.4061.1560.5060.8060.8021,616
Sep 11, 202458.9059.7558.8059.5359.5356,442
Sep 10, 202459.0859.7558.5059.0859.087,090
Sep 9, 202458.3559.2558.4059.2259.22173,271
Sep 6, 202456.5058.9555.6558.3558.3523,353
Sep 5, 202455.1756.6055.1056.6056.6036,569
Sep 4, 202456.3556.4555.2055.4255.4241,254
Sep 3, 202458.6558.8557.3058.1558.156,792
Sep 2, 202458.8059.9557.5058.7558.755,060
Aug 30, 202458.6559.3057.4058.7558.757,968
Aug 29, 202458.5058.9058.3558.6058.6011,198
Aug 28, 202458.7058.9558.1058.7558.7514,976
Aug 27, 202458.7059.1058.4558.7058.709,597
Aug 23, 202458.2559.4058.2559.1759.1792,941
Aug 22, 202458.5559.1558.4558.7058.7010,481
Aug 21, 202460.0059.4058.3558.8058.8017,824
Aug 20, 202459.4760.1058.9058.9058.907,872
Aug 19, 202459.2260.0559.0059.8359.83401,678
Aug 16, 202458.7559.5558.6058.9558.9582,059
Aug 15, 202457.1359.4557.2058.9058.9018,335
Aug 14, 202456.6557.4056.8056.8556.8511,718
Aug 13, 202456.8556.8056.2556.7556.7537,105
Aug 12, 202456.1056.8556.0556.4056.4012,398
Aug 9, 202455.7856.7055.7055.7255.7212,078
Aug 8, 202455.0355.5554.8055.0355.0322,196
Aug 7, 202455.4255.9555.1555.5855.5810,121
Aug 6, 202455.0855.6054.6555.0855.0835,477
Aug 5, 202454.1055.0552.7555.0855.0837,376
Aug 2, 202460.8560.8056.1556.0556.0522,490
Aug 1, 202461.7261.7261.7261.7261.72-
Jul 31, 202460.8061.9560.7061.7261.7256,722
Jul 30, 202460.9561.4560.3560.8060.8027,907
Jul 29, 202462.0562.4060.8561.2861.2820,161
Jul 26, 202461.4262.2560.4062.1562.158,367
Jul 25, 202460.3561.3858.0560.8560.8519,506
Jul 24, 202462.4063.3060.7061.6761.6716,637
Jul 23, 202466.0566.1563.7564.0064.008,833
Jul 22, 202465.9367.0066.0566.2566.2542,169
Jul 19, 202466.0066.1865.0565.8265.8234,134
Jul 18, 202465.7866.3064.8565.6365.6316,243
Jul 17, 202465.4365.8565.3065.5365.5320,987
Jul 16, 202465.4365.9565.0065.3865.3812,330
Jul 15, 202465.4366.1564.9565.4765.472,812
Jul 12, 202464.4065.5063.8564.7064.7044,085
Jul 11, 202465.2265.3564.4564.8564.8556,486
Jul 10, 202464.0565.0064.2064.9564.9510,289
Jul 9, 202464.0064.4063.5563.7263.7242,746
Jul 8, 202463.8364.5563.8063.8363.8332,476
Jul 5, 202463.2864.3562.6563.4763.474,744
Jul 4, 202463.1764.0062.7063.4263.4215,508
Jul 3, 202462.5063.7562.5063.5863.5839,169
Jul 2, 202462.2563.5061.8563.0863.085,835
Jul 1, 202462.6563.1561.5562.7062.7010,874
Jun 28, 202461.4262.4560.9062.3562.3531,332
Jun 27, 202460.8061.6560.4060.8560.8514,315
Jun 26, 202462.1562.2061.0061.2261.22184,363
Jun 25, 202461.0862.5560.9561.0861.0828,322
Jun 24, 202460.8062.0060.5561.6361.63174,829
Jun 21, 202461.7262.3061.0061.7261.72316,730
Jun 20, 202461.1362.1560.7061.0361.0334,672
Jun 19, 202460.6561.9560.8561.7861.781,580
Jun 18, 202461.0361.1560.2560.2560.2526,457
Jun 17, 202459.8861.2559.8061.2261.2227,762
Jun 14, 202460.6059.9058.8559.5359.5341,043
Jun 13, 202459.6761.3559.7060.5060.501,307,758
Jun 12, 202459.5860.9559.2060.4560.4550,118
Jun 11, 202459.5361.2559.0059.8859.8857,464
Jun 10, 202460.5561.8559.9560.8060.8027,139
Jun 7, 202460.8061.4058.0060.2060.20117,583
Jun 6, 202457.3859.0556.5058.2558.2516,623
Jun 5, 202457.3357.8056.5557.3357.332,450
Jun 4, 202458.7559.1556.9057.6357.6323,835
Jun 3, 202458.3559.4557.0559.0859.0839,010
May 31, 202457.4758.0056.8357.3357.3376,776
May 30, 202457.3858.1057.0057.3357.3324,223
May 29, 202458.2058.8557.4057.5357.5348,574
May 28, 202458.0558.7557.6558.0558.0510,353
May 24, 202458.0058.6057.1057.8857.8811,429
May 23, 202458.0058.8557.5058.1058.1027,660
May 22, 202457.5858.4557.1057.6357.63411,079
May 21, 202456.7558.2056.2558.1558.15403,713
May 20, 202456.8556.8556.8556.8556.85-
May 17, 202456.8557.0056.1556.8556.8572,401
May 16, 202457.4257.9555.5557.3857.388,310
May 15, 202457.8358.5057.0557.6757.67149,267
May 14, 202457.1758.0056.8557.4257.4282,296
May 13, 202455.4757.9554.0557.9257.92333,983
May 10, 2024 1.2 Dividend
May 10, 202453.1354.4553.1054.0054.0085,968
May 9, 202454.6554.6554.6554.6553.45-
May 8, 202454.5054.9554.0054.6553.4550,874
May 7, 202455.8856.1054.5055.0353.82324,335
May 3, 202456.9057.1555.5056.1054.87247,910
May 2, 202457.2858.2056.3057.1355.876,471
May 1, 202457.5857.5857.5857.5856.31-
Apr 30, 202456.8558.3556.3557.5856.314,960
Apr 29, 202457.8357.9055.9057.0355.771,786
Apr 26, 202458.1558.4557.7558.1056.8244,364
Apr 25, 202459.0859.1556.6057.3856.1263,607
Apr 24, 202463.0363.3558.4058.2556.97750,705
Apr 23, 202465.4765.5563.9565.2263.794,899
Apr 22, 202466.6066.9065.0065.6864.239,985
Apr 19, 202466.7068.3565.2066.2064.759,639
Apr 18, 202466.7567.8565.8067.5366.0419,564
Apr 17, 202468.8569.8566.1066.9065.439,019

Related Tickers

4416.T True Data Inc.
698.00
+1.31%
 
5S0.SG Thinkific Labs Inc
1.7300
+1.76%
 
0FDT.IL Nemetschek SE
106.85
-0.84%
 
5S0.F Thinkific Labs Inc.
1.7700
+13.46%
 
0HB4.IL Dassault Systèmes SE
32.86
-1.82%
 
EBZT Everything Blockchain, Inc.
0.1810
-7.18%
 
SRAX SRAX, Inc.
0.3000
0.00%
 
0MKS.IL TomTom N.V.
4.9965
+3.23%
 
MRT Marti Technologies, Inc.
3.0742
+1.46%
 
IFBD Infobird Co., Ltd
1.2200
-2.40%