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

Swiss - Delayed Quote CHF

EPIC Suisse AG (EPIC.SW)

78.20

-1.20

(-1.51%)

At close: March 14 at 5:30:25 PM GMT+1

Currency in CHF

Date	Open	High	Low	Close	Adj Close	Volume
Mar 14, 2025	79.00	79.00	78.20	78.20	78.20	2,031
Mar 13, 2025	78.20	79.40	78.00	79.40	79.40	13,720
Mar 12, 2025	78.20	78.80	78.20	78.20	78.20	579
Mar 11, 2025	79.00	79.00	78.40	78.40	78.40	611
Mar 10, 2025	78.40	79.00	78.40	79.00	79.00	1,724
Mar 7, 2025	78.80	79.20	78.60	78.60	78.60	351
Mar 6, 2025	79.40	79.40	79.00	79.00	79.00	303
Mar 5, 2025	79.80	79.80	79.00	79.20	79.20	638
Mar 4, 2025	79.20	79.20	78.60	78.60	78.60	208
Mar 3, 2025	78.40	79.00	78.20	78.60	78.60	1,623
Feb 28, 2025	79.00	79.00	78.80	78.80	78.80	9
Feb 27, 2025	78.40	78.40	78.40	78.40	78.40	1,183
Feb 26, 2025	78.60	78.80	78.20	78.60	78.60	990
Feb 25, 2025	79.40	79.40	78.00	78.60	78.60	1,101
Feb 24, 2025	78.40	80.00	78.00	80.00	80.00	2,365
Feb 21, 2025	79.00	79.00	78.60	78.60	78.60	217
Feb 20, 2025	78.40	79.00	78.20	78.40	78.40	655
Feb 19, 2025	78.60	78.60	78.40	78.60	78.60	255
Feb 18, 2025	78.40	78.40	78.40	78.40	78.40	140
Feb 17, 2025	77.80	78.40	77.80	78.40	78.40	717
Feb 14, 2025	77.40	77.40	77.40	77.40	77.40	201
Feb 13, 2025	77.40	77.80	77.40	77.80	77.80	7,771
Feb 12, 2025	78.00	78.00	77.20	77.60	77.60	14,960
Feb 11, 2025	78.80	79.40	78.00	78.00	78.00	1,347
Feb 10, 2025	78.60	79.00	78.60	79.00	79.00	798
Feb 7, 2025	79.00	79.00	78.00	78.40	78.40	562
Feb 6, 2025	78.40	78.80	78.40	78.40	78.40	151
Feb 5, 2025	77.60	78.60	77.60	78.60	78.60	653
Feb 4, 2025	77.20	77.60	77.20	77.40	77.40	210
Feb 3, 2025	77.60	77.80	76.80	77.20	77.20	2,702
Jan 31, 2025	79.00	79.00	77.60	77.60	77.60	2,357
Jan 30, 2025	78.80	79.20	78.60	79.00	79.00	234
Jan 29, 2025	79.00	79.20	79.00	79.00	79.00	112
Jan 28, 2025	79.60	79.80	79.00	79.20	79.20	3,667
Jan 27, 2025	79.60	79.60	79.60	79.60	79.60	595
Jan 24, 2025	80.80	80.80	79.60	79.60	79.60	1,563
Jan 23, 2025	80.60	81.00	80.60	80.60	80.60	510
Jan 22, 2025	81.20	81.20	80.20	80.20	80.20	3,594
Jan 21, 2025	81.60	81.60	81.60	81.60	81.60	156
Jan 20, 2025	81.40	81.40	81.00	81.40	81.40	189
Jan 17, 2025	81.20	81.20	81.20	81.20	81.20	424
Jan 16, 2025	81.00	81.00	80.80	81.00	81.00	4,391
Jan 15, 2025	80.00	81.00	80.00	81.00	81.00	2,180
Jan 14, 2025	79.60	80.20	79.60	79.60	79.60	302
Jan 13, 2025	79.40	80.00	78.80	80.00	80.00	987
Jan 10, 2025	79.20	79.40	78.80	79.40	79.40	368
Jan 9, 2025	78.60	79.20	78.20	79.20	79.20	1,736
Jan 8, 2025	79.40	79.40	78.40	78.60	78.60	2,512
Jan 7, 2025	80.80	80.80	79.00	79.00	79.00	1,571
Jan 6, 2025	81.40	81.40	80.20	80.20	80.20	34,237
Jan 3, 2025	81.40	81.40	81.40	81.40	81.40	100
Dec 30, 2024	80.80	81.00	80.00	81.00	81.00	1,075
Dec 27, 2024	79.00	81.00	79.00	80.80	80.80	1,376
Dec 23, 2024	78.00	79.00	78.00	79.00	79.00	336
Dec 20, 2024	77.80	78.00	77.80	78.00	78.00	806
Dec 19, 2024	77.60	77.60	77.60	77.60	77.60	841
Dec 18, 2024	77.40	77.60	77.00	77.00	77.00	417
Dec 17, 2024	77.40	77.80	77.40	77.40	77.40	11,186
Dec 16, 2024	77.40	77.60	76.60	77.20	77.20	9,583
Dec 13, 2024	77.00	77.40	76.80	77.40	77.40	782
Dec 12, 2024	77.40	77.40	77.00	77.00	77.00	3,349
Dec 11, 2024	77.00	77.40	77.00	77.40	77.40	1,040
Dec 10, 2024	77.40	77.60	77.40	77.40	77.40	430
Dec 9, 2024	77.60	77.60	77.20	77.60	77.60	284
Dec 6, 2024	76.80	77.40	76.80	77.40	77.40	534
Dec 5, 2024	76.40	76.80	75.80	76.80	76.80	999
Dec 4, 2024	76.60	76.80	76.20	76.80	76.80	902
Dec 3, 2024	76.80	76.80	76.20	76.40	76.40	1,474
Dec 2, 2024	76.60	77.20	76.40	76.80	76.80	1,496
Nov 29, 2024	75.80	76.60	75.80	76.60	76.60	1,270
Nov 28, 2024	75.20	76.00	75.20	76.00	76.00	21,236
Nov 27, 2024	74.80	75.40	74.80	75.20	75.20	6,702
Nov 26, 2024	74.40	74.80	74.40	74.60	74.60	218
Nov 25, 2024	73.80	74.40	73.80	74.20	74.20	433
Nov 22, 2024	74.00	74.20	73.00	73.60	73.60	952
Nov 21, 2024	74.20	74.20	73.40	73.80	73.80	11,567
Nov 20, 2024	74.00	74.00	74.00	74.00	74.00	10,009
Nov 19, 2024	73.40	74.40	73.40	74.40	74.40	838
Nov 18, 2024	73.40	73.40	73.40	73.40	73.40	1,988
Nov 15, 2024	75.00	75.00	73.40	73.40	73.40	5,080
Nov 14, 2024	74.60	74.80	74.40	74.60	74.60	464
Nov 13, 2024	73.80	74.60	73.80	74.60	74.60	202
Nov 12, 2024	74.20	74.40	74.00	74.00	74.00	1,230
Nov 11, 2024	74.60	74.60	74.20	74.20	74.20	2,024
Nov 8, 2024	76.00	76.00	75.00	75.00	75.00	853
Nov 7, 2024	76.00	76.00	76.00	76.00	76.00	247
Nov 6, 2024	75.80	75.80	75.80	75.80	75.80	1
Nov 5, 2024	76.00	76.40	75.80	76.00	76.00	2,438
Nov 4, 2024	76.40	76.60	76.00	76.00	76.00	1,959
Nov 1, 2024	76.20	76.40	76.20	76.40	76.40	31
Oct 31, 2024	76.00	76.00	76.00	76.00	76.00	-
Oct 30, 2024	74.80	77.00	74.80	76.00	76.00	4,972
Oct 29, 2024	74.80	75.00	74.80	74.80	74.80	701
Oct 28, 2024	73.40	74.80	73.40	74.80	74.80	1,220
Oct 25, 2024	73.20	73.20	73.20	73.20	73.20	21
Oct 24, 2024	73.00	73.20	73.00	73.00	73.00	284
Oct 23, 2024	73.00	73.00	73.00	73.00	73.00	-
Oct 22, 2024	72.80	73.00	72.80	73.00	73.00	405
Oct 21, 2024	72.00	73.00	72.00	72.80	72.80	484
Oct 18, 2024	72.20	72.60	72.00	72.40	72.40	877
Oct 17, 2024	72.40	72.40	72.40	72.40	72.40	-
Oct 16, 2024	72.40	72.40	72.00	72.40	72.40	1,186
Oct 15, 2024	73.40	74.20	72.80	72.80	72.80	2,251
Oct 14, 2024	74.00	74.00	73.40	73.40	73.40	585
Oct 11, 2024	74.00	74.00	73.60	73.60	73.60	597
Oct 10, 2024	74.40	74.40	74.40	74.40	74.40	2
Oct 9, 2024	74.40	74.40	74.40	74.40	74.40	190
Oct 8, 2024	74.60	74.60	73.80	73.80	73.80	306
Oct 7, 2024	74.00	74.60	74.00	74.20	74.20	762
Oct 4, 2024	74.00	74.00	73.80	73.80	73.80	558
Oct 3, 2024	74.00	74.00	74.00	74.00	74.00	1,190
Oct 2, 2024	73.80	73.80	73.40	73.80	73.80	2,425
Oct 1, 2024	72.60	73.80	72.20	73.80	73.80	4,231
Sep 30, 2024	72.40	72.40	72.00	72.40	72.40	5,104
Sep 27, 2024	72.60	72.80	72.00	72.00	72.00	653
Sep 26, 2024	73.00	73.00	71.80	72.00	72.00	2,053
Sep 25, 2024	73.00	73.00	73.00	73.00	73.00	312
Sep 24, 2024	73.00	73.00	73.00	73.00	73.00	13
Sep 23, 2024	73.20	73.20	73.00	73.20	73.20	288
Sep 20, 2024	73.20	73.20	73.20	73.20	73.20	128
Sep 19, 2024	72.80	72.80	72.80	72.80	72.80	-
Sep 18, 2024	73.20	73.20	72.80	72.80	72.80	184
Sep 17, 2024	73.00	73.00	72.80	73.00	73.00	164
Sep 16, 2024	73.00	73.20	73.00	73.20	73.20	165
Sep 13, 2024	72.80	72.80	72.60	72.80	72.80	397
Sep 12, 2024	72.40	72.80	72.20	72.80	72.80	1,199
Sep 11, 2024	72.60	72.80	72.40	72.40	72.40	90
Sep 10, 2024	72.80	72.80	72.60	72.60	72.60	737
Sep 9, 2024	72.60	72.60	72.20	72.20	72.20	627
Sep 6, 2024	72.80	72.80	72.80	72.80	72.80	2
Sep 5, 2024	72.60	72.60	72.60	72.60	72.60	332
Sep 4, 2024	72.80	72.80	72.80	72.80	72.80	-
Sep 3, 2024	72.80	72.80	72.80	72.80	72.80	251
Sep 2, 2024	72.60	72.60	72.60	72.60	72.60	1
Aug 30, 2024	72.60	72.60	72.60	72.60	72.60	-
Aug 29, 2024	72.60	72.60	72.60	72.60	72.60	1,609
Aug 28, 2024	73.00	73.00	73.00	73.00	73.00	75
Aug 27, 2024	73.00	73.00	73.00	73.00	73.00	4
Aug 26, 2024	72.80	73.00	72.40	73.00	73.00	17,880
Aug 23, 2024	71.40	72.80	71.40	72.80	72.80	1,018
Aug 22, 2024	70.60	71.40	70.60	71.20	71.20	7,857
Aug 21, 2024	71.20	71.20	71.00	71.00	71.00	5,092
Aug 20, 2024	71.00	71.00	71.00	71.00	71.00	203
Aug 19, 2024	70.60	70.60	70.60	70.60	70.60	-
Aug 16, 2024	70.60	70.60	70.60	70.60	70.60	-
Aug 15, 2024	70.60	70.60	70.60	70.60	70.60	-
Aug 14, 2024	70.60	70.60	70.40	70.60	70.60	15,185
Aug 13, 2024	71.00	71.20	70.20	70.40	70.40	824
Aug 12, 2024	71.00	71.00	71.00	71.00	71.00	60
Aug 9, 2024	71.00	71.20	70.80	71.00	71.00	708
Aug 8, 2024	70.40	70.40	70.40	70.40	70.40	2
Aug 7, 2024	70.60	70.60	70.20	70.40	70.40	10,532
Aug 6, 2024	70.60	70.60	70.60	70.60	70.60	13
Aug 5, 2024	71.00	71.00	71.00	71.00	71.00	-
Aug 2, 2024	71.00	71.00	71.00	71.00	71.00	1,069
Jul 31, 2024	71.20	71.20	71.00	71.00	71.00	242
Jul 30, 2024	71.20	71.20	71.00	71.00	71.00	300
Jul 29, 2024	71.20	71.20	71.00	71.20	71.20	850
Jul 26, 2024	71.20	71.20	71.20	71.20	71.20	122
Jul 25, 2024	71.00	71.20	71.00	71.00	71.00	33
Jul 24, 2024	71.20	71.20	71.00	71.20	71.20	34
Jul 23, 2024	71.20	71.20	71.20	71.20	71.20	29
Jul 22, 2024	70.40	71.00	70.40	71.00	71.00	282
Jul 19, 2024	71.20	71.20	70.80	70.80	70.80	796
Jul 18, 2024	70.20	71.20	70.20	71.20	71.20	703
Jul 17, 2024	71.00	71.00	70.20	70.20	70.20	852
Jul 16, 2024	71.00	71.00	71.00	71.00	71.00	33
Jul 15, 2024	71.20	71.20	71.00	71.20	71.20	7
Jul 12, 2024	71.60	71.60	70.60	71.20	71.20	1,080
Jul 11, 2024	72.00	72.00	71.60	72.00	72.00	96
Jul 10, 2024	72.00	72.00	72.00	72.00	72.00	-
Jul 9, 2024	71.80	72.00	71.60	72.00	72.00	400
Jul 8, 2024	71.40	71.80	71.40	71.80	71.80	80
Jul 5, 2024	71.80	71.80	71.80	71.80	71.80	1,500
Jul 4, 2024	71.40	72.00	71.40	71.40	71.40	494
Jul 3, 2024	71.60	72.00	71.40	72.00	72.00	249
Jul 2, 2024	72.00	72.00	71.80	72.00	72.00	1,273
Jul 1, 2024	71.60	72.60	71.60	72.60	72.60	1,548
Jun 28, 2024	71.80	72.00	71.60	72.00	72.00	85
Jun 27, 2024	71.60	72.00	71.60	72.00	72.00	51
Jun 26, 2024	72.00	72.00	72.00	72.00	72.00	58
Jun 25, 2024	71.60	71.80	71.60	71.80	71.80	673
Jun 24, 2024	72.00	72.00	72.00	72.00	72.00	628
Jun 21, 2024	72.00	72.00	71.80	72.00	72.00	3,408
Jun 20, 2024	70.00	72.00	70.00	72.00	72.00	1,320
Jun 19, 2024	70.00	70.00	70.00	70.00	70.00	154
Jun 18, 2024	70.20	70.60	69.80	70.20	70.20	3,683
Jun 17, 2024	70.60	70.60	70.00	70.60	70.60	835
Jun 14, 2024	70.40	70.40	70.40	70.40	70.40	292
Jun 13, 2024	70.40	70.40	70.00	70.40	70.40	510
Jun 12, 2024	70.80	71.20	70.60	70.60	70.60	73
Jun 11, 2024	71.20	71.40	71.00	71.00	71.00	154
Jun 10, 2024	71.60	71.60	71.20	71.20	71.20	5,244
Jun 7, 2024	72.00	72.00	72.00	72.00	72.00	106
Jun 6, 2024	71.60	72.00	71.00	71.60	71.60	843
Jun 5, 2024	72.00	72.00	72.00	72.00	72.00	325
Jun 4, 2024	72.00	72.00	72.00	72.00	72.00	6
Jun 3, 2024	71.60	71.60	71.60	71.60	71.60	107
May 31, 2024	72.20	72.20	72.00	72.00	72.00	63
May 30, 2024	72.20	72.20	72.20	72.20	72.20	10,001
May 29, 2024	70.60	72.00	70.60	72.00	72.00	1,399
May 28, 2024	69.80	70.80	69.60	70.40	70.40	4,747
May 27, 2024	71.40	71.60	69.40	70.00	70.00	9,197
May 24, 2024	72.00	72.40	71.00	71.40	71.40	4,481
May 23, 2024	71.80	72.20	71.80	72.00	72.00	500
May 22, 2024	72.20	72.20	71.40	71.80	71.80	1,308
May 21, 2024	72.40	72.40	72.20	72.20	72.20	133
May 17, 2024	72.20	72.40	72.00	72.40	72.40	333
May 16, 2024	71.80	72.20	71.80	72.00	72.00	776
May 15, 2024	72.20	72.20	71.40	72.00	72.00	212
May 14, 2024	72.00	72.60	72.00	72.40	72.40	75
May 13, 2024	71.80	72.40	71.80	72.40	72.40	182
May 10, 2024	71.60	71.60	71.60	71.60	71.60	1,067
May 8, 2024	71.80	71.80	71.00	71.60	71.60	624
May 7, 2024	72.20	72.20	71.20	71.80	71.80	7,305
May 6, 2024	3.10 Dividend
May 6, 2024	72.00	72.20	71.80	72.00	72.00	814
May 3, 2024	72.60	73.60	72.60	73.60	70.50	598
May 2, 2024	73.40	73.40	71.80	72.00	68.97	1,071
Apr 30, 2024	74.20	75.00	72.80	73.80	70.69	2,017
Apr 29, 2024	73.20	73.20	73.20	73.20	70.12	-
Apr 26, 2024	72.60	73.20	72.60	73.20	70.12	5,613
Apr 25, 2024	71.60	73.00	71.60	72.60	69.54	939
Apr 24, 2024	72.80	73.20	71.00	71.00	68.01	933
Apr 23, 2024	73.20	73.20	73.20	73.20	70.12	3,264
Apr 22, 2024	72.80	72.80	72.80	72.80	69.73	19
Apr 19, 2024	72.80	73.40	72.80	73.20	70.12	950
Apr 18, 2024	72.00	72.60	72.00	72.60	69.54	310
Apr 17, 2024	72.00	72.00	72.00	72.00	68.97	30
Apr 16, 2024	72.00	72.00	72.00	72.00	68.97	-
Apr 15, 2024	71.60	72.00	71.00	72.00	68.97	1,404
Apr 12, 2024	72.00	72.00	72.00	72.00	68.97	32
Apr 11, 2024	71.20	71.60	71.20	71.60	68.58	142
Apr 10, 2024	71.40	72.00	70.80	70.80	67.82	2,177
Apr 9, 2024	72.00	72.00	72.00	72.00	68.97	4
Apr 8, 2024	72.00	72.00	72.00	72.00	68.97	245
Apr 5, 2024	72.00	72.40	71.80	72.00	68.97	634
Apr 4, 2024	71.80	72.20	71.20	71.80	68.78	637
Apr 3, 2024	72.00	72.20	71.80	72.20	69.16	1,892
Apr 2, 2024	72.00	72.60	71.60	71.60	68.58	1,317
Mar 28, 2024	73.00	73.00	71.40	71.60	68.58	3,105
Mar 27, 2024	73.00	73.60	72.80	73.60	70.50	8,680
Mar 26, 2024	71.40	73.00	71.40	73.00	69.93	2,875
Mar 25, 2024	71.60	72.20	71.40	71.60	68.58	7,932
Mar 22, 2024	70.60	71.00	70.60	71.00	68.01	18
Mar 21, 2024	71.80	71.80	70.00	70.60	67.63	2,199
Mar 20, 2024	72.80	72.80	72.00	72.00	68.97	1,011
Mar 19, 2024	71.60	72.80	71.60	72.80	69.73	1,272
Mar 18, 2024	71.60	72.00	71.40	72.00	68.97	763
Mar 15, 2024	70.60	71.40	70.60	71.40	68.39	4,623
Mar 14, 2024	69.20	71.00	69.00	71.00	68.01	3,879