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

Swiss - Delayed Quote CHF

EPIC Suisse AG (EPIC.SW)

78.60
0.00
(0.00%)
At close: April 30 at 5:30:04 PM GMT+2
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202578.6078.6078.6078.6078.602,183
Apr 29, 202578.6078.6078.6078.6078.601,454
Apr 28, 202578.0078.4078.0078.0078.001,681
Apr 25, 202577.0079.4077.0078.0078.0028,357
Apr 24, 202575.8077.0075.8077.0077.00858
Apr 23, 202575.2075.6075.2075.2075.201,042
Apr 22, 202574.8075.2074.8075.2075.20867
Apr 17, 202574.8074.8074.8074.8074.80438
Apr 16, 202574.8074.8074.4074.6074.60193
Apr 15, 202574.8074.8074.4074.4074.401,987
Apr 14, 202574.8075.0074.8075.0075.00185
Apr 11, 202575.4075.6074.8075.0075.001,444
Apr 10, 202574.4075.4074.4075.4075.40619
Apr 9, 202573.0073.8073.0073.8073.80280
Apr 8, 202574.4074.4074.0074.0074.00333
Apr 7, 202574.2074.4073.0073.8073.802,248
Apr 4, 202578.2078.2075.6075.6075.603,563
Apr 3, 202578.4078.6077.8077.8077.806,314
Apr 2, 2025 3.15 Dividend
Apr 2, 202578.2078.2078.2078.2078.2044
Apr 1, 202581.0081.4081.0081.0077.852,257
Mar 31, 202581.8081.8080.8081.0077.851,556
Mar 28, 202582.0082.0081.0081.0077.85576
Mar 27, 202580.4081.4080.4081.4078.23626
Mar 26, 202579.4080.2079.4080.0076.893,398
Mar 25, 202579.4079.4079.0079.0075.93244
Mar 24, 202579.0079.4079.0079.4076.31433
Mar 21, 202578.2079.0078.2079.0075.931,184
Mar 20, 202577.6078.2077.6078.2075.1623,088
Mar 19, 202577.2077.8077.0077.8074.772,967
Mar 18, 202577.4077.6077.2077.6074.581,739
Mar 17, 202578.2078.4077.6077.6074.582,474
Mar 14, 202579.0079.0078.2078.2075.162,031
Mar 13, 202578.2079.4078.0079.4076.3113,720
Mar 12, 202578.2078.8078.2078.2075.16579
Mar 11, 202579.0079.0078.4078.4075.35611
Mar 10, 202578.4079.0078.4079.0075.931,724
Mar 7, 202578.8079.2078.6078.6075.54351
Mar 6, 202579.4079.4079.0079.0075.93303
Mar 5, 202579.8079.8079.0079.2076.12638
Mar 4, 202579.2079.2078.6078.6075.54208
Mar 3, 202578.4079.0078.2078.6075.541,623
Feb 28, 202579.0079.0078.8078.8075.749
Feb 27, 202578.4078.4078.4078.4075.351,183
Feb 26, 202578.6078.8078.2078.6075.54990
Feb 25, 202579.4079.4078.0078.6075.541,101
Feb 24, 202578.4080.0078.0080.0076.892,365
Feb 21, 202579.0079.0078.6078.6075.54217
Feb 20, 202578.4079.0078.2078.4075.35655
Feb 19, 202578.6078.6078.4078.6075.54255
Feb 18, 202578.4078.4078.4078.4075.35140
Feb 17, 202577.8078.4077.8078.4075.35717
Feb 14, 202577.4077.4077.4077.4074.39201
Feb 13, 202577.4077.8077.4077.8074.777,771
Feb 12, 202578.0078.0077.2077.6074.5814,960
Feb 11, 202578.8079.4078.0078.0074.971,347
Feb 10, 202578.6079.0078.6079.0075.93798
Feb 7, 202579.0079.0078.0078.4075.35562
Feb 6, 202578.4078.8078.4078.4075.35151
Feb 5, 202577.6078.6077.6078.6075.54653
Feb 4, 202577.2077.6077.2077.4074.39210
Feb 3, 202577.6077.8076.8077.2074.202,702
Jan 31, 202579.0079.0077.6077.6074.582,357
Jan 30, 202578.8079.2078.6079.0075.93234
Jan 29, 202579.0079.2079.0079.0075.93112
Jan 28, 202579.6079.8079.0079.2076.123,667
Jan 27, 202579.6079.6079.6079.6076.50595
Jan 24, 202580.8080.8079.6079.6076.501,563
Jan 23, 202580.6081.0080.6080.6077.47510
Jan 22, 202581.2081.2080.2080.2077.083,594
Jan 21, 202581.6081.6081.6081.6078.43156
Jan 20, 202581.4081.4081.0081.4078.23189
Jan 17, 202581.2081.2081.2081.2078.04424
Jan 16, 202581.0081.0080.8081.0077.854,391
Jan 15, 202580.0081.0080.0081.0077.852,180
Jan 14, 202579.6080.2079.6079.6076.50302
Jan 13, 202579.4080.0078.8080.0076.89987
Jan 10, 202579.2079.4078.8079.4076.31368
Jan 9, 202578.6079.2078.2079.2076.121,736
Jan 8, 202579.4079.4078.4078.6075.542,512
Jan 7, 202580.8080.8079.0079.0075.931,571
Jan 6, 202581.4081.4080.2080.2077.0834,237
Jan 3, 202581.4081.4081.4081.4078.23100
Dec 30, 202480.8081.0080.0081.0077.851,075
Dec 27, 202479.0081.0079.0080.8077.661,376
Dec 23, 202478.0079.0078.0079.0075.93336
Dec 20, 202477.8078.0077.8078.0074.97806
Dec 19, 202477.6077.6077.6077.6074.58841
Dec 18, 202477.4077.6077.0077.0074.01417
Dec 17, 202477.4077.8077.4077.4074.3911,186
Dec 16, 202477.4077.6076.6077.2074.209,583
Dec 13, 202477.0077.4076.8077.4074.39782
Dec 12, 202477.4077.4077.0077.0074.013,349
Dec 11, 202477.0077.4077.0077.4074.391,040
Dec 10, 202477.4077.6077.4077.4074.39430
Dec 9, 202477.6077.6077.2077.6074.58284
Dec 6, 202476.8077.4076.8077.4074.39534
Dec 5, 202476.4076.8075.8076.8073.81999
Dec 4, 202476.6076.8076.2076.8073.81902
Dec 3, 202476.8076.8076.2076.4073.431,474
Dec 2, 202476.6077.2076.4076.8073.811,496
Nov 29, 202475.8076.6075.8076.6073.621,270
Nov 28, 202475.2076.0075.2076.0073.0421,236
Nov 27, 202474.8075.4074.8075.2072.286,702
Nov 26, 202474.4074.8074.4074.6071.70218
Nov 25, 202473.8074.4073.8074.2071.31433
Nov 22, 202474.0074.2073.0073.6070.74952
Nov 21, 202474.2074.2073.4073.8070.9311,567
Nov 20, 202474.0074.0074.0074.0071.1210,009
Nov 19, 202473.4074.4073.4074.4071.51838
Nov 18, 202473.4073.4073.4073.4070.551,988
Nov 15, 202475.0075.0073.4073.4070.555,080
Nov 14, 202474.6074.8074.4074.6071.70464
Nov 13, 202473.8074.6073.8074.6071.70202
Nov 12, 202474.2074.4074.0074.0071.121,230
Nov 11, 202474.6074.6074.2074.2071.312,024
Nov 8, 202476.0076.0075.0075.0072.08853
Nov 7, 202476.0076.0076.0076.0073.04247
Nov 6, 202475.8075.8075.8075.8072.851
Nov 5, 202476.0076.4075.8076.0073.042,438
Nov 4, 202476.4076.6076.0076.0073.041,959
Nov 1, 202476.2076.4076.2076.4073.4331
Oct 31, 202476.0076.0076.0076.0073.04-
Oct 30, 202474.8077.0074.8076.0073.044,972
Oct 29, 202474.8075.0074.8074.8071.89701
Oct 28, 202473.4074.8073.4074.8071.891,220
Oct 25, 202473.2073.2073.2073.2070.3521
Oct 24, 202473.0073.2073.0073.0070.16284
Oct 23, 202473.0073.0073.0073.0070.16-
Oct 22, 202472.8073.0072.8073.0070.16405
Oct 21, 202472.0073.0072.0072.8069.97484
Oct 18, 202472.2072.6072.0072.4069.58877
Oct 17, 202472.4072.4072.4072.4069.58-
Oct 16, 202472.4072.4072.0072.4069.581,186
Oct 15, 202473.4074.2072.8072.8069.972,251
Oct 14, 202474.0074.0073.4073.4070.55585
Oct 11, 202474.0074.0073.6073.6070.74597
Oct 10, 202474.4074.4074.4074.4071.512
Oct 9, 202474.4074.4074.4074.4071.51190
Oct 8, 202474.6074.6073.8073.8070.93306
Oct 7, 202474.0074.6074.0074.2071.31762
Oct 4, 202474.0074.0073.8073.8070.93558
Oct 3, 202474.0074.0074.0074.0071.121,190
Oct 2, 202473.8073.8073.4073.8070.932,425
Oct 1, 202472.6073.8072.2073.8070.934,231
Sep 30, 202472.4072.4072.0072.4069.585,104
Sep 27, 202472.6072.8072.0072.0069.20653
Sep 26, 202473.0073.0071.8072.0069.202,053
Sep 25, 202473.0073.0073.0073.0070.16312
Sep 24, 202473.0073.0073.0073.0070.1613
Sep 23, 202473.2073.2073.0073.2070.35288
Sep 20, 202473.2073.2073.2073.2070.35128
Sep 19, 202472.8072.8072.8072.8069.97-
Sep 18, 202473.2073.2072.8072.8069.97184
Sep 17, 202473.0073.0072.8073.0070.16164
Sep 16, 202473.0073.2073.0073.2070.35165
Sep 13, 202472.8072.8072.6072.8069.97397
Sep 12, 202472.4072.8072.2072.8069.971,199
Sep 11, 202472.6072.8072.4072.4069.5890
Sep 10, 202472.8072.8072.6072.6069.78737
Sep 9, 202472.6072.6072.2072.2069.39627
Sep 6, 202472.8072.8072.8072.8069.972
Sep 5, 202472.6072.6072.6072.6069.78332
Sep 4, 202472.8072.8072.8072.8069.97-
Sep 3, 202472.8072.8072.8072.8069.97251
Sep 2, 202472.6072.6072.6072.6069.781
Aug 30, 202472.6072.6072.6072.6069.78-
Aug 29, 202472.6072.6072.6072.6069.781,609
Aug 28, 202473.0073.0073.0073.0070.1675
Aug 27, 202473.0073.0073.0073.0070.164
Aug 26, 202472.8073.0072.4073.0070.1617,880
Aug 23, 202471.4072.8071.4072.8069.971,018
Aug 22, 202470.6071.4070.6071.2068.437,857
Aug 21, 202471.2071.2071.0071.0068.245,092
Aug 20, 202471.0071.0071.0071.0068.24203
Aug 19, 202470.6070.6070.6070.6067.85-
Aug 16, 202470.6070.6070.6070.6067.85-
Aug 15, 202470.6070.6070.6070.6067.85-
Aug 14, 202470.6070.6070.4070.6067.8515,185
Aug 13, 202471.0071.2070.2070.4067.66824
Aug 12, 202471.0071.0071.0071.0068.2460
Aug 9, 202471.0071.2070.8071.0068.24708
Aug 8, 202470.4070.4070.4070.4067.662
Aug 7, 202470.6070.6070.2070.4067.6610,532
Aug 6, 202470.6070.6070.6070.6067.8513
Aug 5, 202471.0071.0071.0071.0068.24-
Aug 2, 202471.0071.0071.0071.0068.241,069
Jul 31, 202471.2071.2071.0071.0068.24242
Jul 30, 202471.2071.2071.0071.0068.24300
Jul 29, 202471.2071.2071.0071.2068.43850
Jul 26, 202471.2071.2071.2071.2068.43122
Jul 25, 202471.0071.2071.0071.0068.2433
Jul 24, 202471.2071.2071.0071.2068.4334
Jul 23, 202471.2071.2071.2071.2068.4329
Jul 22, 202470.4071.0070.4071.0068.24282
Jul 19, 202471.2071.2070.8070.8068.05796
Jul 18, 202470.2071.2070.2071.2068.43703
Jul 17, 202471.0071.0070.2070.2067.47852
Jul 16, 202471.0071.0071.0071.0068.2433
Jul 15, 202471.2071.2071.0071.2068.437
Jul 12, 202471.6071.6070.6071.2068.431,080
Jul 11, 202472.0072.0071.6072.0069.2096
Jul 10, 202472.0072.0072.0072.0069.20-
Jul 9, 202471.8072.0071.6072.0069.20400
Jul 8, 202471.4071.8071.4071.8069.0180
Jul 5, 202471.8071.8071.8071.8069.011,500
Jul 4, 202471.4072.0071.4071.4068.62494
Jul 3, 202471.6072.0071.4072.0069.20249
Jul 2, 202472.0072.0071.8072.0069.201,273
Jul 1, 202471.6072.6071.6072.6069.781,548
Jun 28, 202471.8072.0071.6072.0069.2085
Jun 27, 202471.6072.0071.6072.0069.2051
Jun 26, 202472.0072.0072.0072.0069.2058
Jun 25, 202471.6071.8071.6071.8069.01673
Jun 24, 202472.0072.0072.0072.0069.20628
Jun 21, 202472.0072.0071.8072.0069.203,408
Jun 20, 202470.0072.0070.0072.0069.201,320
Jun 19, 202470.0070.0070.0070.0067.28154
Jun 18, 202470.2070.6069.8070.2067.473,683
Jun 17, 202470.6070.6070.0070.6067.85835
Jun 14, 202470.4070.4070.4070.4067.66292
Jun 13, 202470.4070.4070.0070.4067.66510
Jun 12, 202470.8071.2070.6070.6067.8573
Jun 11, 202471.2071.4071.0071.0068.24154
Jun 10, 202471.6071.6071.2071.2068.435,244
Jun 7, 202472.0072.0072.0072.0069.20106
Jun 6, 202471.6072.0071.0071.6068.82843
Jun 5, 202472.0072.0072.0072.0069.20325
Jun 4, 202472.0072.0072.0072.0069.206
Jun 3, 202471.6071.6071.6071.6068.82107
May 31, 202472.2072.2072.0072.0069.2063
May 30, 202472.2072.2072.2072.2069.3910,001
May 29, 202470.6072.0070.6072.0069.201,399
May 28, 202469.8070.8069.6070.4067.664,747
May 27, 202471.4071.6069.4070.0067.289,197
May 24, 202472.0072.4071.0071.4068.624,481
May 23, 202471.8072.2071.8072.0069.20500
May 22, 202472.2072.2071.4071.8069.011,308
May 21, 202472.4072.4072.2072.2069.39133
May 17, 202472.2072.4072.0072.4069.58333
May 16, 202471.8072.2071.8072.0069.20776
May 15, 202472.2072.2071.4072.0069.20212
May 14, 202472.0072.6072.0072.4069.5875
May 13, 202471.8072.4071.8072.4069.58182
May 10, 202471.6071.6071.6071.6068.821,067
May 8, 202471.8071.8071.0071.6068.82624
May 7, 202472.2072.2071.2071.8069.017,305
May 6, 2024 3.1 Dividend
May 6, 202472.0072.2071.8072.0069.20814
May 3, 202472.6073.6072.6073.6067.76598
May 2, 202473.4073.4071.8072.0066.291,071
Apr 30, 202474.2075.0072.8073.8067.942,017

Related Tickers

IREN.SW Investis Holding SA
121.50
+1.67%
 
WARN.SW Warteck Invest AG
1,930.00
0.00%
 
ISN.SW Intershop Holding AG
135.20
+1.96%
 
MOBN.SW Mobimo Holding AG
318.50
+1.76%
 
ISUR.MC Inmobiliaria del Sur, S.A.
11.20
+2.75%
 
ALLN.SW Allreal Holding AG
181.80
+1.34%
 
PSPN.SW PSP Swiss Property AG
146.90
+1.31%
 
CSGP CoStar Group, Inc.
76.33
+2.91%