Swiss - Delayed Quote CHF

mobilezone holding ag (MOZN.SW)

11.94
0.00
(0.00%)
At close: May 23 at 5:30:16 PM GMT+2
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
May 23, 202511.9212.0811.7211.9411.9469,805
May 22, 202512.0412.1411.8011.9411.9456,156
May 21, 202512.1012.1612.0012.1412.1449,817
May 20, 202512.1812.3012.0812.1412.1465,137
May 19, 202512.1412.2012.0012.1612.1671,596
May 16, 202512.0412.1612.0012.1212.1261,808
May 15, 202512.0012.0811.9212.0212.0249,450
May 14, 202511.9412.0611.8611.9811.9870,115
May 13, 202511.9012.0611.8611.8811.8860,316
May 12, 202512.0012.0411.7411.8411.84168,084
May 9, 202511.5011.7411.5011.7411.7459,765
May 8, 202511.4011.6811.3811.4811.4867,475
May 7, 202511.4611.4611.2411.3611.3643,726
May 6, 202511.3811.4011.0611.3411.3463,745
May 5, 202511.4611.5611.3611.3611.3681,596
May 2, 202511.3211.5011.3211.4611.4683,660
Apr 30, 202511.3611.4611.2611.3211.32114,695
Apr 29, 202511.2811.4011.2011.3611.3677,485
Apr 28, 202511.1611.3011.1011.1811.1892,604
Apr 25, 202510.9811.1610.9611.1211.12146,446
Apr 24, 202510.8010.9210.6210.9010.9073,220
Apr 23, 202510.8810.9610.7410.8610.86181,380
Apr 22, 202510.1610.7410.1610.7410.74160,488
Apr 17, 20259.9710.169.9210.1610.1692,713
Apr 16, 202510.0010.009.869.969.96165,023
Apr 15, 202510.0010.149.9010.0610.06136,995
Apr 14, 202510.0010.109.9010.0010.00160,251
Apr 11, 20259.9810.069.8510.0410.04156,292
Apr 10, 202510.3810.389.749.799.79326,731
Apr 9, 2025 0.9 Dividend
Apr 9, 202510.5010.509.189.459.45639,281
Apr 8, 202512.0012.0011.0411.4210.52250,229
Apr 7, 202510.5211.789.0011.1810.30485,394
Apr 4, 202511.9812.0811.5011.6610.74261,133
Apr 3, 202512.0012.3611.8612.1211.16138,132
Apr 2, 202512.5412.5412.0812.2411.28184,166
Apr 1, 202512.9812.9812.4612.5811.59135,047
Mar 31, 202512.7812.9212.5412.7211.72175,298
Mar 28, 202513.0613.1612.9412.9411.9274,870
Mar 27, 202513.0613.1812.9413.0612.03113,311
Mar 26, 202513.2013.2013.0413.1212.09110,015
Mar 25, 202513.0813.1612.9413.1612.1292,645
Mar 24, 202513.2013.2012.9013.0011.98131,302
Mar 21, 202513.2613.3612.9813.0412.01190,180
Mar 20, 202513.2013.2412.9613.2212.18143,395
Mar 19, 202512.9213.1412.9213.1412.10129,991
Mar 18, 202512.9613.1212.8212.9611.94195,447
Mar 17, 202512.8812.9212.7012.8411.83159,800
Mar 14, 202512.5412.9212.5212.8211.81141,594
Mar 13, 202512.6612.6612.4412.5211.53150,328
Mar 12, 202512.3612.7012.2812.6811.68170,263
Mar 11, 202512.6612.6612.2012.2211.26205,528
Mar 10, 202512.4812.6612.3412.5011.51209,489
Mar 7, 202512.4613.2412.2812.4611.48347,166
Mar 6, 202512.3612.6612.3612.4611.48190,382
Mar 5, 202512.2212.5012.2212.2411.28173,342
Mar 4, 202512.2812.4212.0612.0611.11123,454
Mar 3, 202512.2412.5012.1612.3811.40131,971
Feb 28, 202512.3212.3612.2212.2211.26127,032
Feb 27, 202512.5212.6412.3812.3811.40156,423
Feb 26, 202512.4012.6212.3612.5811.5994,053
Feb 25, 202512.4012.5012.3012.3611.3997,749
Feb 24, 202512.5412.6212.3412.4011.42118,794
Feb 21, 202512.5012.6812.4612.5411.55146,070
Feb 20, 202512.2612.4612.2412.3811.40183,893
Feb 19, 202512.4812.5212.2212.2411.28201,669
Feb 18, 202512.0612.4612.0612.4411.46114,949
Feb 17, 202512.0812.2012.0812.1011.1554,063
Feb 14, 202512.2812.2812.0412.0611.11137,669
Feb 13, 202512.3212.3212.0612.2611.29119,295
Feb 12, 202512.2212.3412.1612.2011.24132,788
Feb 11, 202512.0812.2612.0212.1811.22146,513
Feb 10, 202511.7412.1011.7212.0611.11169,341
Feb 7, 202511.8611.8611.6411.6610.74131,354
Feb 6, 202511.7611.8211.6811.8210.8979,960
Feb 5, 202511.6411.8011.5811.7210.80149,875
Feb 4, 202511.4611.6411.3611.6410.7297,248
Feb 3, 202511.2011.4411.2011.4010.50132,709
Jan 31, 202511.4611.5011.3611.4410.54160,194
Jan 30, 202511.4011.4211.3211.4210.52142,534
Jan 29, 202511.6011.7211.2611.3210.43195,123
Jan 28, 202511.5011.6411.4611.6010.69219,828
Jan 27, 202511.3411.5611.2611.3810.48127,703
Jan 24, 202511.3811.4411.2811.3610.46118,718
Jan 23, 202511.1611.2611.0811.2610.37102,657
Jan 22, 202511.0811.3211.0211.1610.28161,163
Jan 21, 202510.9011.0810.9011.0810.2198,023
Jan 20, 202510.7610.9810.7410.9010.04119,789
Jan 17, 202510.5610.7610.5610.769.9196,608
Jan 16, 202510.7610.8410.5210.589.75212,415
Jan 15, 202510.5010.7810.4010.749.89112,406
Jan 14, 202510.4410.5010.2610.509.67286,250
Jan 13, 202510.3010.4410.2410.369.54126,397
Jan 10, 202510.6010.6410.2210.249.43217,186
Jan 9, 202510.6010.6410.4210.589.75248,416
Jan 8, 202510.7210.8210.5410.549.71169,753
Jan 7, 202510.8610.9810.7210.809.95200,648
Jan 6, 202510.8211.0210.7610.829.97237,156
Jan 3, 202510.3810.8210.3810.789.93303,219
Dec 30, 202410.5810.6010.3010.389.56128,077
Dec 27, 202410.1810.6010.1810.529.69157,808
Dec 23, 202410.1210.2410.0610.149.34187,675
Dec 20, 20249.8810.169.8010.069.27326,378
Dec 19, 20249.7510.169.579.969.18455,207
Dec 18, 202410.7610.8210.0610.069.27396,814
Dec 17, 202410.6811.0210.5010.789.93386,148
Dec 16, 202412.1212.2010.8610.9210.06680,435
Dec 13, 202413.5013.5211.9811.9811.04967,203
Dec 12, 202414.3814.4614.2614.3413.2184,164
Dec 11, 202414.2614.4214.2214.3813.2571,076
Dec 10, 202413.9814.3013.9814.3013.17116,186
Dec 9, 202414.2014.3414.1414.2413.12103,387
Dec 6, 202414.1414.2614.1414.1813.0672,193
Dec 5, 202414.0214.1613.9814.1413.0371,130
Dec 4, 202414.0414.1813.9614.0212.92144,756
Dec 3, 202414.0414.0813.9214.0012.90112,700
Dec 2, 202413.9014.0813.9014.0012.9087,419
Nov 29, 202413.9814.0413.8213.9612.8698,776
Nov 28, 202413.9814.1213.9013.9012.8063,030
Nov 27, 202413.9813.9813.7613.9412.8471,235
Nov 26, 202414.0014.1413.9614.0012.90106,361
Nov 25, 202414.2014.2414.0414.0612.95139,368
Nov 22, 202413.9814.1613.9614.1413.0353,839
Nov 21, 202414.1014.1013.9213.9612.8658,543
Nov 20, 202414.0014.1013.9814.0812.9758,843
Nov 19, 202414.0414.1013.8013.9612.8673,949
Nov 18, 202413.9414.1013.9414.0412.9354,519
Nov 15, 202413.8614.0813.8614.0212.9288,795
Nov 14, 202413.9213.9413.7813.9212.8246,292
Nov 13, 202413.7613.9013.7013.9012.8069,007
Nov 12, 202414.0014.0613.8013.8012.7153,986
Nov 11, 202413.9614.2013.9614.0412.93120,431
Nov 8, 202413.9214.1813.8414.0212.92137,723
Nov 7, 202413.8213.9813.7013.8412.7564,573
Nov 6, 202414.0014.0013.6613.7212.6452,953
Nov 5, 202413.7013.7013.5213.6612.5839,675
Nov 4, 202413.6613.6813.5813.6412.5744,979
Nov 1, 202413.8413.8413.6813.6812.6028,038
Oct 31, 202413.9213.9413.7813.7812.6962,178
Oct 30, 202414.0014.0013.8013.9412.84112,665
Oct 29, 202414.0614.1013.8813.9412.8454,607
Oct 28, 202413.9614.1013.9014.0212.9257,925
Oct 25, 202413.7213.8813.6813.8612.7748,959
Oct 24, 202413.8613.8613.7013.7012.6239,243
Oct 23, 202414.0014.0013.7413.7812.6942,900
Oct 22, 202413.8013.8813.7413.8612.7745,363
Oct 21, 202413.8813.9813.8013.8812.7975,126
Oct 18, 202413.8213.9013.7013.8412.7568,368
Oct 17, 202413.8413.8413.7013.8012.7151,518
Oct 16, 202413.8013.8013.7013.7212.6467,610
Oct 15, 202413.8013.8813.7013.8012.7152,960
Oct 14, 202413.8013.8013.7013.7612.6862,139
Oct 11, 202413.8013.8013.7213.7412.6628,747
Oct 10, 202413.8213.8213.6613.7012.6247,730
Oct 9, 202413.8213.9013.7413.7412.6667,092
Oct 8, 202413.8413.8413.6413.7212.6424,468
Oct 7, 202413.7213.8413.6213.8412.7568,178
Oct 4, 202413.3613.6613.3613.5812.5144,667
Oct 3, 202413.6613.6813.4213.4812.4244,735
Oct 2, 202413.5813.7013.5413.6212.5562,896
Oct 1, 202413.7613.8013.5813.6212.5555,329
Sep 30, 202413.8013.8813.7213.7412.6642,029
Sep 27, 202413.8013.8613.7413.8212.7355,501
Sep 26, 202413.4813.7813.4013.7812.69103,596
Sep 25, 202413.3013.5013.3013.3412.29111,528
Sep 24, 202413.3013.3213.1813.2612.2197,955
Sep 23, 202413.3013.3013.1613.2012.1671,913
Sep 20, 202413.1013.2813.0813.2412.20148,810
Sep 19, 202413.2013.4013.2013.2012.16130,113
Sep 18, 202413.3413.4013.2413.2612.2161,579
Sep 17, 202413.3613.3813.2613.2812.2343,355
Sep 16, 202413.2813.4413.2813.3412.2953,089
Sep 13, 202413.2013.4813.1813.2812.2338,179
Sep 12, 202413.2213.3213.1813.1812.1451,428
Sep 11, 202413.1413.2613.1013.1012.0747,541
Sep 10, 202413.0613.1413.0013.0812.0568,760
Sep 9, 202413.0013.0812.9413.0612.0385,222
Sep 6, 202413.2013.2012.9612.9611.94205,877
Sep 5, 202413.1413.2613.0813.1612.1276,694
Sep 4, 202413.3013.3213.1413.1412.1082,780
Sep 3, 202413.2613.3813.2213.3212.2787,574
Sep 2, 202413.3613.3613.2013.3012.2558,381
Aug 30, 202413.3213.5013.2813.2812.23118,735
Aug 29, 202413.4013.4613.2813.3812.3371,381
Aug 28, 202413.3813.5413.2813.4612.4089,102
Aug 27, 202413.4413.5013.2613.3012.25121,090
Aug 26, 202413.4813.5413.4413.4412.3863,019
Aug 23, 202413.4813.6013.4213.4812.4265,052
Aug 22, 202413.7813.7813.2813.5212.45223,732
Aug 21, 202413.6013.7213.5613.7012.6275,686
Aug 20, 202413.8213.8813.5613.5612.4961,462
Aug 19, 202413.6613.8813.5813.8212.73109,468
Aug 16, 202414.1414.1413.5813.7212.64294,043
Aug 15, 202414.2014.2614.0614.2613.14122,129
Aug 14, 202414.2614.3014.0814.1613.0441,980
Aug 13, 202414.1614.2813.9814.1613.0442,930
Aug 12, 202414.3614.3614.1414.2013.08111,430
Aug 9, 202414.2014.2814.1414.1613.0433,820
Aug 8, 202414.1614.1613.9214.1012.9974,901
Aug 7, 202414.1414.3214.1214.2013.0847,513
Aug 6, 202414.0014.1813.9214.0012.9043,655
Aug 5, 202413.9413.9613.7013.9212.8294,488
Aug 2, 202414.0414.3814.0414.2013.0865,463
Jul 31, 202414.6014.6014.2214.3413.2156,801
Jul 30, 202414.3614.5414.3214.4213.2841,224
Jul 29, 202414.6014.6814.3414.3413.2163,524
Jul 26, 202414.4614.5614.3414.5413.3966,906
Jul 25, 202414.3414.4814.1414.4413.3085,730
Jul 24, 202414.2014.5014.1814.3413.2152,194
Jul 23, 202414.4014.4414.2014.2813.1539,443
Jul 22, 202414.0814.4214.0414.3013.1764,649
Jul 19, 202414.4614.4613.9413.9412.8445,528
Jul 18, 202414.3014.4214.1014.2213.1062,882
Jul 17, 202414.5614.5614.1614.1813.0686,887
Jul 16, 202414.4214.5614.3814.5413.3953,652
Jul 15, 202414.3414.4614.2814.4013.2751,560
Jul 12, 202414.5014.5014.2214.2813.1578,088
Jul 11, 202414.2214.5414.1414.4213.28148,663
Jul 10, 202414.1814.2214.0214.1213.0160,880
Jul 9, 202414.1014.2813.9813.9812.8848,308
Jul 8, 202414.0014.1413.9414.1213.0172,110
Jul 5, 202413.9414.1013.9413.9412.8424,354
Jul 4, 202414.0614.1213.9613.9812.8876,455
Jul 3, 202413.8014.0213.8013.9612.8645,604
Jul 2, 202413.6413.9013.6213.8012.7151,522
Jul 1, 202413.7613.8213.7013.7412.6654,965
Jun 28, 202413.7013.7613.5813.6412.5752,490
Jun 27, 202413.6013.7213.5213.7012.62109,117
Jun 26, 202413.7013.7813.6013.6012.5337,463
Jun 25, 202414.0014.0013.6813.7812.6960,083
Jun 24, 202414.0014.1013.9213.9212.82107,269
Jun 21, 202414.1614.3014.0014.0212.9271,395
Jun 20, 202413.9014.2213.9014.2213.10104,336
Jun 19, 202413.7813.9613.7813.8812.7958,590
Jun 18, 202413.7613.9613.7613.8212.7344,947
Jun 17, 202413.9813.9813.7413.8412.7546,910
Jun 14, 202413.9413.9413.6813.9212.8273,569
Jun 13, 202414.0814.1013.9013.9412.8443,178
Jun 12, 202414.0214.1613.9614.0812.9734,521
Jun 11, 202414.1214.1213.8014.0012.9084,157
Jun 10, 202414.0814.2014.0414.0812.9742,995
Jun 7, 202414.3214.3614.1414.2013.0839,717
Jun 6, 202414.3214.3814.2214.2613.1448,358
Jun 5, 202414.4014.4814.2414.3413.2141,337
Jun 4, 202414.1214.4014.1214.4013.27147,454
Jun 3, 202414.3014.4414.1014.1012.99106,593
May 31, 202414.2014.3014.0214.3013.17166,101
May 30, 202413.9814.2213.8814.2013.0852,050
May 29, 202414.1214.2613.9813.9812.8864,971
May 28, 202414.0014.1413.8414.1413.03114,196
May 27, 202413.9814.0213.8413.9412.8443,293
May 24, 202413.8013.9613.8013.9412.8456,244
May 23, 202413.8413.9813.8413.9212.8248,341

Related Tickers

HNORY Harvey Norman Holdings Limited
12.50
0.00%
 
WOOF.MX Petco Health and Wellness Company, Inc.
68.00
+0.74%
 
TKNSA.IS Teknosa Iç ve Dis Ticaret Anonim Sirketi
21.68
-2.25%
 
5SO.SI Duty Free International Limited
0.0630
-1.56%
 
GBT.TO BMTC Group Inc.
12.95
-0.31%
 
MTTRY Ceconomy AG
0.6100
0.00%
 
XXL.OL XXL ASA
10.12
+0.60%
 
CLAS-B.ST Clas Ohlson AB (publ)
278.40
-1.14%
 
1MTA.F Matas A/S
20.75
0.00%
 
AWI.SI Thakral Corporation Ltd
1.0000
+16.28%