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

Swiss - Delayed Quote CHF

Asmallworld AG (ASWN.SW)

1.1700
+0.0500
+(4.46%)
As of 12:47:43 PM GMT+2. Market Open.
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
May 5, 20251.16001.17001.16001.17001.1700806
May 2, 20251.12001.12001.12001.12001.1200450
Apr 30, 20251.14001.19001.12001.15001.15006,251
Apr 29, 20251.16001.16001.10001.16001.16008,931
Apr 28, 20251.16001.27001.15001.20001.20003,718
Apr 25, 20251.07001.15001.07001.15001.150011,717
Apr 24, 20251.05001.13001.05001.09001.09004,600
Apr 23, 20251.16001.16001.06001.09001.09007,988
Apr 22, 20251.08001.16001.08001.13001.13004,140
Apr 17, 20251.20001.20001.06001.06001.06002,271
Apr 16, 20251.22001.22001.12001.17001.1700930
Apr 15, 20251.29001.29001.24001.25001.250061
Apr 14, 20251.14001.21001.14001.21001.2100105
Apr 11, 20251.20001.25001.20001.25001.2500525
Apr 10, 20251.27001.27001.26001.26001.2600211
Apr 9, 20251.17001.29001.17001.29001.2900609
Apr 8, 20251.03001.29001.03001.27001.270024,069
Apr 7, 20251.07001.08001.01001.08001.08009,160
Apr 4, 20251.10001.16001.10001.10001.10001,218
Apr 3, 20251.07001.20001.07001.08001.08005,290
Apr 2, 20251.20001.20001.20001.20001.200050
Apr 1, 20251.23001.23001.23001.23001.230020
Mar 31, 20251.25001.25001.05001.23001.230014,207
Mar 28, 20251.14001.20001.14001.20001.2000592
Mar 27, 20251.25001.25001.06001.06001.060035,119
Mar 26, 20251.25001.25001.25001.25001.25002,092
Mar 25, 20251.26001.27001.26001.27001.27002,917
Mar 24, 20251.27001.27001.27001.27001.27003,450
Mar 21, 20251.27001.27001.27001.27001.270054
Mar 20, 20251.27001.27001.27001.27001.2700250
Mar 19, 20251.27001.27001.27001.27001.27003
Mar 18, 20251.26001.27001.26001.27001.2700484
Mar 17, 20251.32001.32001.26001.26001.26001,036
Mar 14, 20251.31001.31001.31001.31001.3100100
Mar 13, 20251.24001.25001.24001.25001.25003,650
Mar 12, 20251.27001.27001.22001.22001.22003,439
Mar 11, 20251.21001.27001.21001.27001.2700468
Mar 10, 20251.24001.33001.21001.33001.33003,431
Mar 7, 20251.33001.33001.33001.33001.3300-
Mar 6, 20251.33001.33001.33001.33001.3300-
Mar 5, 20251.35001.35001.27001.35001.35001,125
Mar 4, 20251.32001.32001.28001.28001.2800807
Mar 3, 20251.25001.34001.25001.25001.2500745
Feb 28, 20251.30001.30001.30001.30001.3000-
Feb 27, 20251.25001.32001.25001.30001.3000725
Feb 26, 20251.38001.38001.33001.35001.35001,610
Feb 25, 20251.30001.33001.30001.33001.33001,200
Feb 24, 20251.28001.29001.28001.28001.28001,373
Feb 21, 20251.29001.29001.29001.29001.2900-
Feb 20, 20251.32001.32001.29001.29001.29002,247
Feb 19, 20251.40001.40001.32001.34001.34004,460
Feb 18, 20251.40001.40001.35001.36001.3600201
Feb 17, 20251.33001.33001.32001.33001.3300915
Feb 14, 20251.37001.37001.28001.28001.280022,413
Feb 13, 20251.30001.37001.30001.37001.37004,439
Feb 12, 20251.32001.33001.32001.32001.3200341
Feb 11, 20251.31001.31001.30001.30001.3000211
Feb 10, 20251.41001.41001.31001.31001.31003,248
Feb 7, 20251.31001.38001.30001.38001.38002,309
Feb 6, 20251.31001.40001.31001.32001.3200626
Feb 5, 20251.41001.41001.31001.40001.4000139
Feb 4, 20251.32001.37001.32001.37001.37001,834
Feb 3, 20251.34001.34001.32001.32001.32001,092
Jan 31, 20251.40001.40001.35001.36001.3600887
Jan 30, 20251.42001.42001.40001.40001.40003,093
Jan 29, 20251.43001.43001.43001.43001.430024
Jan 28, 20251.42001.43001.39001.43001.43001,038
Jan 27, 20251.35001.35001.32001.32001.32001,610
Jan 24, 20251.37001.37001.37001.37001.37005
Jan 23, 20251.43001.43001.43001.43001.4300-
Jan 22, 20251.43001.43001.43001.43001.4300-
Jan 21, 20251.43001.43001.43001.43001.4300-
Jan 20, 20251.41001.43001.33001.43001.43008,329
Jan 17, 20251.41001.41001.41001.41001.4100300
Jan 16, 20251.38001.38001.38001.38001.3800-
Jan 15, 20251.38001.38001.38001.38001.3800151
Jan 14, 20251.38001.38001.38001.38001.3800402
Jan 13, 20251.38001.38001.38001.38001.3800-
Jan 10, 20251.45001.45001.38001.38001.38001,630
Jan 9, 20251.40001.40001.38001.38001.38002,000
Jan 8, 20251.37001.37001.37001.37001.3700-
Jan 7, 20251.37001.47001.35001.37001.37004,571
Jan 6, 20251.38001.38001.38001.38001.3800-
Jan 3, 20251.46001.46001.38001.38001.38001,022
Dec 30, 20241.42001.48001.34001.35001.350010,090
Dec 27, 20241.42001.42001.42001.42001.4200-
Dec 23, 20241.42001.42001.42001.42001.4200-
Dec 20, 20241.42001.42001.42001.42001.4200515
Dec 19, 20241.42001.44001.40001.44001.44001,569
Dec 18, 20241.44001.48001.42001.48001.48009,614
Dec 17, 20241.48001.48001.44001.47001.47001,309
Dec 16, 20241.48001.48001.48001.48001.480011,000
Dec 13, 20241.48001.48001.33001.38001.38007,678
Dec 12, 20241.48001.48001.42001.42001.42002,763
Dec 11, 20241.47001.47001.47001.47001.4700614
Dec 10, 20241.42001.42001.42001.42001.42002
Dec 9, 20241.40001.46001.40001.46001.46001,015
Dec 6, 20241.48001.48001.42001.48001.48004,364
Dec 5, 20241.42001.42001.40001.40001.40004,510
Dec 4, 20241.45001.48001.41001.48001.480010,161
Dec 3, 20241.42001.44001.35001.38001.38008,204
Dec 2, 20241.34001.42001.18001.27001.270019,798
Nov 29, 20241.30001.33001.28001.33001.33001,626
Nov 28, 20241.38001.38001.38001.38001.3800-
Nov 27, 20241.38001.38001.37001.38001.3800205
Nov 26, 20241.37001.38001.37001.37001.3700410
Nov 25, 20241.42001.42001.31001.36001.36006,445
Nov 22, 20241.41001.41001.35001.35001.350014,561
Nov 21, 20241.40001.40001.37001.37001.3700506
Nov 20, 20241.40001.40001.37001.37001.37001,847
Nov 19, 20241.46001.46001.42001.42001.4200778
Nov 18, 20241.37001.44001.37001.44001.44002,260
Nov 15, 20241.39001.40001.39001.39001.39009,750
Nov 14, 20241.36001.39001.36001.38001.38005,609
Nov 13, 20241.43001.43001.36001.36001.36005,651
Nov 12, 20241.41001.42001.41001.42001.4200454
Nov 11, 20241.46001.46001.41001.41001.41002,537
Nov 8, 20241.42001.43001.36001.36001.36009,526
Nov 7, 20241.47001.47001.42001.42001.420016
Nov 6, 20241.42001.47001.42001.42001.4200529
Nov 5, 20241.48001.48001.42001.42001.4200401
Nov 4, 20241.48001.48001.41001.41001.410033
Nov 1, 20241.41001.47001.41001.47001.47004,446
Oct 31, 20241.44001.44001.40001.40001.40002,927
Oct 30, 20241.44001.46001.44001.44001.440060
Oct 29, 20241.47001.47001.44001.44001.440028
Oct 28, 20241.43001.43001.43001.43001.4300-
Oct 25, 20241.47001.47001.42001.42001.420047
Oct 24, 20241.40001.40001.40001.40001.4000-
Oct 23, 20241.50001.50001.40001.40001.40003,798
Oct 22, 20241.48001.51001.48001.51001.51002,000
Oct 21, 20241.48001.48001.44001.48001.4800201
Oct 18, 20241.44001.45001.44001.45001.45002,390
Oct 17, 20241.43001.44001.40001.40001.40001,450
Oct 16, 20241.40001.40001.40001.40001.4000150
Oct 15, 20241.44001.44001.44001.44001.440010
Oct 14, 20241.40001.43001.40001.40001.40004,518
Oct 11, 20241.40001.40001.40001.40001.4000859
Oct 10, 20241.40001.40001.40001.40001.4000872
Oct 9, 20241.44001.44001.42001.42001.4200333
Oct 8, 20241.44001.44001.42001.42001.42004,231
Oct 7, 20241.42001.42001.42001.42001.4200-
Oct 4, 20241.40001.40001.40001.40001.4000101
Oct 3, 20241.40001.40001.40001.40001.40001,205
Oct 2, 20241.40001.40001.40001.40001.4000-
Oct 1, 20241.40001.44001.40001.40001.4000294
Sep 30, 20241.40001.40001.40001.40001.4000844
Sep 27, 20241.40001.40001.40001.40001.4000500
Sep 26, 20241.48001.48001.40001.40001.40002,066
Sep 25, 20241.45001.45001.45001.45001.4500800
Sep 24, 20241.45001.45001.40001.41001.410015,960
Sep 23, 20241.45001.45001.42001.42001.4200926
Sep 20, 20241.42001.42001.42001.42001.420013
Sep 19, 20241.46001.46001.40001.40001.40008,306
Sep 18, 20241.46001.46001.42001.42001.42002,355
Sep 17, 20241.45001.45001.42001.42001.42009,772
Sep 16, 20241.48001.48001.45001.45001.45009,313
Sep 13, 20241.44001.51001.44001.48001.480020,347
Sep 12, 20241.44001.44001.44001.44001.4400212
Sep 11, 20241.44001.44001.44001.44001.4400-
Sep 10, 20241.44001.44001.44001.44001.4400-
Sep 9, 20241.45001.45001.45001.45001.4500-
Sep 6, 20241.45001.45001.45001.45001.45001
Sep 5, 20241.42001.42001.42001.42001.4200503
Sep 4, 20241.42001.42001.42001.42001.4200301
Sep 3, 20241.42001.42001.42001.42001.42001,665
Sep 2, 20241.45001.45001.44001.45001.45005,215
Aug 30, 20241.42001.42001.42001.42001.4200636
Aug 29, 20241.42001.42001.42001.42001.420034
Aug 28, 20241.42001.42001.42001.42001.4200108
Aug 27, 20241.42001.42001.42001.42001.4200105
Aug 26, 20241.43001.45001.42001.45001.45005,189
Aug 23, 20241.44001.45001.31001.45001.4500518
Aug 22, 20241.42001.42001.29001.33001.3300743
Aug 21, 20241.40001.45001.40001.45001.4500497
Aug 20, 20241.50001.50001.35001.35001.350011,130
Aug 19, 20241.47001.50001.43001.43001.430010,016
Aug 16, 20241.47001.47001.37001.43001.43006,635
Aug 15, 20241.39001.39001.39001.39001.390030
Aug 14, 20241.42001.42001.42001.42001.4200500
Aug 13, 20241.44001.44001.44001.44001.4400-
Aug 12, 20241.44001.44001.44001.44001.44001,200
Aug 9, 20241.47001.47001.44001.44001.440080
Aug 8, 20241.38001.49001.35001.35001.350012,186
Aug 7, 20241.49001.49001.35001.40001.40007,491
Aug 6, 20241.38001.47001.38001.38001.38004,649
Aug 5, 20241.30001.34001.25001.30001.30001,481
Aug 2, 20241.38001.47001.38001.40001.40001,449
Jul 31, 20241.42001.42001.42001.42001.4200-
Jul 30, 20241.48001.48001.48001.48001.4800349
Jul 29, 20241.30001.36001.30001.36001.3600521
Jul 26, 20241.35001.44001.35001.44001.4400321
Jul 25, 20241.41001.41001.41001.41001.4100-
Jul 24, 20241.40001.48001.30001.46001.46008,006
Jul 23, 20241.48001.48001.48001.48001.4800-
Jul 22, 20241.49001.49001.49001.49001.4900771
Jul 19, 20241.35001.49001.35001.48001.48003,318
Jul 18, 20241.49001.49001.25001.34001.340020,971
Jul 17, 20241.49001.49001.49001.49001.49003
Jul 16, 20241.52001.52001.48001.48001.48003,301
Jul 15, 20241.52001.52001.52001.52001.5200189
Jul 12, 20241.50001.50001.50001.50001.5000101
Jul 11, 20241.48001.50001.48001.50001.500025
Jul 10, 20241.48001.48001.48001.48001.4800-
Jul 9, 20241.48001.48001.48001.48001.480030
Jul 8, 20241.48001.50001.48001.48001.48004,380
Jul 5, 20241.47001.47001.47001.47001.4700220
Jul 4, 20241.50001.50001.46001.46001.46003
Jul 3, 20241.47001.47001.45001.45001.45001,030
Jul 2, 20241.52001.52001.47001.47001.470056
Jul 1, 20241.47001.47001.47001.47001.4700-
Jun 28, 20241.50001.50001.47001.47001.47002,211
Jun 27, 20241.52001.52001.50001.50001.5000110
Jun 26, 20241.49001.56001.47001.47001.47005,420
Jun 25, 20241.56001.57001.49001.57001.5700317
Jun 24, 20241.49001.55001.49001.49001.49002,050
Jun 21, 20241.55001.55001.55001.55001.550099
Jun 20, 20241.52001.55001.48001.55001.55006,170
Jun 19, 20241.52001.59001.46001.59001.59008,855
Jun 18, 20241.52001.59001.52001.59001.59005,247
Jun 17, 20241.52001.59001.52001.59001.59003,505
Jun 14, 20241.58001.59001.58001.59001.5900467
Jun 13, 20241.53001.59001.53001.59001.59001,979
Jun 12, 20241.58001.59001.53001.59001.5900270
Jun 11, 20241.58001.62001.55001.55001.55003,070
Jun 10, 20241.58001.58001.52001.52001.5200662
Jun 7, 20241.60001.60001.60001.60001.6000-
Jun 6, 20241.65001.65001.60001.60001.6000528
Jun 5, 20241.67001.67001.52001.60001.60007,238
Jun 4, 20241.67001.67001.47001.49001.490012,203
Jun 3, 20241.64001.64001.57001.60001.600012,465
May 31, 20241.65001.65001.57001.57001.57001,864
May 30, 20241.67001.67001.57001.59001.59002,960
May 29, 20241.60001.63001.59001.60001.60001,231
May 28, 20241.67001.67001.55001.55001.55002,795
May 27, 20241.59001.68001.57001.57001.570016,875
May 24, 20241.54001.54001.54001.54001.54005,000
May 23, 20241.54001.54001.54001.54001.5400-
May 22, 20241.50001.54001.50001.54001.54004,595
May 21, 20241.50001.53001.50001.53001.53003,121
May 17, 20241.50001.50001.50001.50001.50002,674
May 16, 20241.54001.54001.54001.54001.54001,635
May 15, 20241.55001.55001.54001.54001.54002,207
May 14, 20241.49001.49001.48001.48001.48002,200
May 13, 20241.54001.54001.54001.54001.540075
May 10, 20241.55001.55001.50001.50001.50009,836
May 8, 20241.51001.54001.51001.54001.54001,780
May 7, 20241.53001.55001.52001.52001.52009,045
May 6, 20241.55001.55001.53001.53001.53009,803

Related Tickers

1NC.F Norwegian Cruise Line Holdings Ltd.
15.20
+1.84%
 
TRIP Tripadvisor, Inc.
12.87
+1.42%
 
RCL Royal Caribbean Cruises Ltd.
229.95
+4.16%
 
NCLH Norwegian Cruise Line Holdings Ltd.
17.37
+6.83%
 
ABNB Airbnb, Inc.
125.26
+1.01%