Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Swiss - Delayed Quote CHF

EPIC Suisse AG (EPIC.SW)

Compare
78.20
-1.20
(-1.51%)
At close: March 14 at 5:30:25 PM GMT+1
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
Mar 14, 202579.0079.0078.2078.2078.202,031
Mar 13, 202578.2079.4078.0079.4079.4013,720
Mar 12, 202578.2078.8078.2078.2078.20579
Mar 11, 202579.0079.0078.4078.4078.40611
Mar 10, 202578.4079.0078.4079.0079.001,724
Mar 7, 202578.8079.2078.6078.6078.60351
Mar 6, 202579.4079.4079.0079.0079.00303
Mar 5, 202579.8079.8079.0079.2079.20638
Mar 4, 202579.2079.2078.6078.6078.60208
Mar 3, 202578.4079.0078.2078.6078.601,623
Feb 28, 202579.0079.0078.8078.8078.809
Feb 27, 202578.4078.4078.4078.4078.401,183
Feb 26, 202578.6078.8078.2078.6078.60990
Feb 25, 202579.4079.4078.0078.6078.601,101
Feb 24, 202578.4080.0078.0080.0080.002,365
Feb 21, 202579.0079.0078.6078.6078.60217
Feb 20, 202578.4079.0078.2078.4078.40655
Feb 19, 202578.6078.6078.4078.6078.60255
Feb 18, 202578.4078.4078.4078.4078.40140
Feb 17, 202577.8078.4077.8078.4078.40717
Feb 14, 202577.4077.4077.4077.4077.40201
Feb 13, 202577.4077.8077.4077.8077.807,771
Feb 12, 202578.0078.0077.2077.6077.6014,960
Feb 11, 202578.8079.4078.0078.0078.001,347
Feb 10, 202578.6079.0078.6079.0079.00798
Feb 7, 202579.0079.0078.0078.4078.40562
Feb 6, 202578.4078.8078.4078.4078.40151
Feb 5, 202577.6078.6077.6078.6078.60653
Feb 4, 202577.2077.6077.2077.4077.40210
Feb 3, 202577.6077.8076.8077.2077.202,702
Jan 31, 202579.0079.0077.6077.6077.602,357
Jan 30, 202578.8079.2078.6079.0079.00234
Jan 29, 202579.0079.2079.0079.0079.00112
Jan 28, 202579.6079.8079.0079.2079.203,667
Jan 27, 202579.6079.6079.6079.6079.60595
Jan 24, 202580.8080.8079.6079.6079.601,563
Jan 23, 202580.6081.0080.6080.6080.60510
Jan 22, 202581.2081.2080.2080.2080.203,594
Jan 21, 202581.6081.6081.6081.6081.60156
Jan 20, 202581.4081.4081.0081.4081.40189
Jan 17, 202581.2081.2081.2081.2081.20424
Jan 16, 202581.0081.0080.8081.0081.004,391
Jan 15, 202580.0081.0080.0081.0081.002,180
Jan 14, 202579.6080.2079.6079.6079.60302
Jan 13, 202579.4080.0078.8080.0080.00987
Jan 10, 202579.2079.4078.8079.4079.40368
Jan 9, 202578.6079.2078.2079.2079.201,736
Jan 8, 202579.4079.4078.4078.6078.602,512
Jan 7, 202580.8080.8079.0079.0079.001,571
Jan 6, 202581.4081.4080.2080.2080.2034,237
Jan 3, 202581.4081.4081.4081.4081.40100
Dec 30, 202480.8081.0080.0081.0081.001,075
Dec 27, 202479.0081.0079.0080.8080.801,376
Dec 23, 202478.0079.0078.0079.0079.00336
Dec 20, 202477.8078.0077.8078.0078.00806
Dec 19, 202477.6077.6077.6077.6077.60841
Dec 18, 202477.4077.6077.0077.0077.00417
Dec 17, 202477.4077.8077.4077.4077.4011,186
Dec 16, 202477.4077.6076.6077.2077.209,583
Dec 13, 202477.0077.4076.8077.4077.40782
Dec 12, 202477.4077.4077.0077.0077.003,349
Dec 11, 202477.0077.4077.0077.4077.401,040
Dec 10, 202477.4077.6077.4077.4077.40430
Dec 9, 202477.6077.6077.2077.6077.60284
Dec 6, 202476.8077.4076.8077.4077.40534
Dec 5, 202476.4076.8075.8076.8076.80999
Dec 4, 202476.6076.8076.2076.8076.80902
Dec 3, 202476.8076.8076.2076.4076.401,474
Dec 2, 202476.6077.2076.4076.8076.801,496
Nov 29, 202475.8076.6075.8076.6076.601,270
Nov 28, 202475.2076.0075.2076.0076.0021,236
Nov 27, 202474.8075.4074.8075.2075.206,702
Nov 26, 202474.4074.8074.4074.6074.60218
Nov 25, 202473.8074.4073.8074.2074.20433
Nov 22, 202474.0074.2073.0073.6073.60952
Nov 21, 202474.2074.2073.4073.8073.8011,567
Nov 20, 202474.0074.0074.0074.0074.0010,009
Nov 19, 202473.4074.4073.4074.4074.40838
Nov 18, 202473.4073.4073.4073.4073.401,988
Nov 15, 202475.0075.0073.4073.4073.405,080
Nov 14, 202474.6074.8074.4074.6074.60464
Nov 13, 202473.8074.6073.8074.6074.60202
Nov 12, 202474.2074.4074.0074.0074.001,230
Nov 11, 202474.6074.6074.2074.2074.202,024
Nov 8, 202476.0076.0075.0075.0075.00853
Nov 7, 202476.0076.0076.0076.0076.00247
Nov 6, 202475.8075.8075.8075.8075.801
Nov 5, 202476.0076.4075.8076.0076.002,438
Nov 4, 202476.4076.6076.0076.0076.001,959
Nov 1, 202476.2076.4076.2076.4076.4031
Oct 31, 202476.0076.0076.0076.0076.00-
Oct 30, 202474.8077.0074.8076.0076.004,972
Oct 29, 202474.8075.0074.8074.8074.80701
Oct 28, 202473.4074.8073.4074.8074.801,220
Oct 25, 202473.2073.2073.2073.2073.2021
Oct 24, 202473.0073.2073.0073.0073.00284
Oct 23, 202473.0073.0073.0073.0073.00-
Oct 22, 202472.8073.0072.8073.0073.00405
Oct 21, 202472.0073.0072.0072.8072.80484
Oct 18, 202472.2072.6072.0072.4072.40877
Oct 17, 202472.4072.4072.4072.4072.40-
Oct 16, 202472.4072.4072.0072.4072.401,186
Oct 15, 202473.4074.2072.8072.8072.802,251
Oct 14, 202474.0074.0073.4073.4073.40585
Oct 11, 202474.0074.0073.6073.6073.60597
Oct 10, 202474.4074.4074.4074.4074.402
Oct 9, 202474.4074.4074.4074.4074.40190
Oct 8, 202474.6074.6073.8073.8073.80306
Oct 7, 202474.0074.6074.0074.2074.20762
Oct 4, 202474.0074.0073.8073.8073.80558
Oct 3, 202474.0074.0074.0074.0074.001,190
Oct 2, 202473.8073.8073.4073.8073.802,425
Oct 1, 202472.6073.8072.2073.8073.804,231
Sep 30, 202472.4072.4072.0072.4072.405,104
Sep 27, 202472.6072.8072.0072.0072.00653
Sep 26, 202473.0073.0071.8072.0072.002,053
Sep 25, 202473.0073.0073.0073.0073.00312
Sep 24, 202473.0073.0073.0073.0073.0013
Sep 23, 202473.2073.2073.0073.2073.20288
Sep 20, 202473.2073.2073.2073.2073.20128
Sep 19, 202472.8072.8072.8072.8072.80-
Sep 18, 202473.2073.2072.8072.8072.80184
Sep 17, 202473.0073.0072.8073.0073.00164
Sep 16, 202473.0073.2073.0073.2073.20165
Sep 13, 202472.8072.8072.6072.8072.80397
Sep 12, 202472.4072.8072.2072.8072.801,199
Sep 11, 202472.6072.8072.4072.4072.4090
Sep 10, 202472.8072.8072.6072.6072.60737
Sep 9, 202472.6072.6072.2072.2072.20627
Sep 6, 202472.8072.8072.8072.8072.802
Sep 5, 202472.6072.6072.6072.6072.60332
Sep 4, 202472.8072.8072.8072.8072.80-
Sep 3, 202472.8072.8072.8072.8072.80251
Sep 2, 202472.6072.6072.6072.6072.601
Aug 30, 202472.6072.6072.6072.6072.60-
Aug 29, 202472.6072.6072.6072.6072.601,609
Aug 28, 202473.0073.0073.0073.0073.0075
Aug 27, 202473.0073.0073.0073.0073.004
Aug 26, 202472.8073.0072.4073.0073.0017,880
Aug 23, 202471.4072.8071.4072.8072.801,018
Aug 22, 202470.6071.4070.6071.2071.207,857
Aug 21, 202471.2071.2071.0071.0071.005,092
Aug 20, 202471.0071.0071.0071.0071.00203
Aug 19, 202470.6070.6070.6070.6070.60-
Aug 16, 202470.6070.6070.6070.6070.60-
Aug 15, 202470.6070.6070.6070.6070.60-
Aug 14, 202470.6070.6070.4070.6070.6015,185
Aug 13, 202471.0071.2070.2070.4070.40824
Aug 12, 202471.0071.0071.0071.0071.0060
Aug 9, 202471.0071.2070.8071.0071.00708
Aug 8, 202470.4070.4070.4070.4070.402
Aug 7, 202470.6070.6070.2070.4070.4010,532
Aug 6, 202470.6070.6070.6070.6070.6013
Aug 5, 202471.0071.0071.0071.0071.00-
Aug 2, 202471.0071.0071.0071.0071.001,069
Jul 31, 202471.2071.2071.0071.0071.00242
Jul 30, 202471.2071.2071.0071.0071.00300
Jul 29, 202471.2071.2071.0071.2071.20850
Jul 26, 202471.2071.2071.2071.2071.20122
Jul 25, 202471.0071.2071.0071.0071.0033
Jul 24, 202471.2071.2071.0071.2071.2034
Jul 23, 202471.2071.2071.2071.2071.2029
Jul 22, 202470.4071.0070.4071.0071.00282
Jul 19, 202471.2071.2070.8070.8070.80796
Jul 18, 202470.2071.2070.2071.2071.20703
Jul 17, 202471.0071.0070.2070.2070.20852
Jul 16, 202471.0071.0071.0071.0071.0033
Jul 15, 202471.2071.2071.0071.2071.207
Jul 12, 202471.6071.6070.6071.2071.201,080
Jul 11, 202472.0072.0071.6072.0072.0096
Jul 10, 202472.0072.0072.0072.0072.00-
Jul 9, 202471.8072.0071.6072.0072.00400
Jul 8, 202471.4071.8071.4071.8071.8080
Jul 5, 202471.8071.8071.8071.8071.801,500
Jul 4, 202471.4072.0071.4071.4071.40494
Jul 3, 202471.6072.0071.4072.0072.00249
Jul 2, 202472.0072.0071.8072.0072.001,273
Jul 1, 202471.6072.6071.6072.6072.601,548
Jun 28, 202471.8072.0071.6072.0072.0085
Jun 27, 202471.6072.0071.6072.0072.0051
Jun 26, 202472.0072.0072.0072.0072.0058
Jun 25, 202471.6071.8071.6071.8071.80673
Jun 24, 202472.0072.0072.0072.0072.00628
Jun 21, 202472.0072.0071.8072.0072.003,408
Jun 20, 202470.0072.0070.0072.0072.001,320
Jun 19, 202470.0070.0070.0070.0070.00154
Jun 18, 202470.2070.6069.8070.2070.203,683
Jun 17, 202470.6070.6070.0070.6070.60835
Jun 14, 202470.4070.4070.4070.4070.40292
Jun 13, 202470.4070.4070.0070.4070.40510
Jun 12, 202470.8071.2070.6070.6070.6073
Jun 11, 202471.2071.4071.0071.0071.00154
Jun 10, 202471.6071.6071.2071.2071.205,244
Jun 7, 202472.0072.0072.0072.0072.00106
Jun 6, 202471.6072.0071.0071.6071.60843
Jun 5, 202472.0072.0072.0072.0072.00325
Jun 4, 202472.0072.0072.0072.0072.006
Jun 3, 202471.6071.6071.6071.6071.60107
May 31, 202472.2072.2072.0072.0072.0063
May 30, 202472.2072.2072.2072.2072.2010,001
May 29, 202470.6072.0070.6072.0072.001,399
May 28, 202469.8070.8069.6070.4070.404,747
May 27, 202471.4071.6069.4070.0070.009,197
May 24, 202472.0072.4071.0071.4071.404,481
May 23, 202471.8072.2071.8072.0072.00500
May 22, 202472.2072.2071.4071.8071.801,308
May 21, 202472.4072.4072.2072.2072.20133
May 17, 202472.2072.4072.0072.4072.40333
May 16, 202471.8072.2071.8072.0072.00776
May 15, 202472.2072.2071.4072.0072.00212
May 14, 202472.0072.6072.0072.4072.4075
May 13, 202471.8072.4071.8072.4072.40182
May 10, 202471.6071.6071.6071.6071.601,067
May 8, 202471.8071.8071.0071.6071.60624
May 7, 202472.2072.2071.2071.8071.807,305
May 6, 2024 3.10 Dividend
May 6, 202472.0072.2071.8072.0072.00814
May 3, 202472.6073.6072.6073.6070.50598
May 2, 202473.4073.4071.8072.0068.971,071
Apr 30, 202474.2075.0072.8073.8070.692,017
Apr 29, 202473.2073.2073.2073.2070.12-
Apr 26, 202472.6073.2072.6073.2070.125,613
Apr 25, 202471.6073.0071.6072.6069.54939
Apr 24, 202472.8073.2071.0071.0068.01933
Apr 23, 202473.2073.2073.2073.2070.123,264
Apr 22, 202472.8072.8072.8072.8069.7319
Apr 19, 202472.8073.4072.8073.2070.12950
Apr 18, 202472.0072.6072.0072.6069.54310
Apr 17, 202472.0072.0072.0072.0068.9730
Apr 16, 202472.0072.0072.0072.0068.97-
Apr 15, 202471.6072.0071.0072.0068.971,404
Apr 12, 202472.0072.0072.0072.0068.9732
Apr 11, 202471.2071.6071.2071.6068.58142
Apr 10, 202471.4072.0070.8070.8067.822,177
Apr 9, 202472.0072.0072.0072.0068.974
Apr 8, 202472.0072.0072.0072.0068.97245
Apr 5, 202472.0072.4071.8072.0068.97634
Apr 4, 202471.8072.2071.2071.8068.78637
Apr 3, 202472.0072.2071.8072.2069.161,892
Apr 2, 202472.0072.6071.6071.6068.581,317
Mar 28, 202473.0073.0071.4071.6068.583,105
Mar 27, 202473.0073.6072.8073.6070.508,680
Mar 26, 202471.4073.0071.4073.0069.932,875
Mar 25, 202471.6072.2071.4071.6068.587,932
Mar 22, 202470.6071.0070.6071.0068.0118
Mar 21, 202471.8071.8070.0070.6067.632,199
Mar 20, 202472.8072.8072.0072.0068.971,011
Mar 19, 202471.6072.8071.6072.8069.731,272
Mar 18, 202471.6072.0071.4072.0068.97763
Mar 15, 202470.6071.4070.6071.4068.394,623
Mar 14, 202469.2071.0069.0071.0068.013,879