Swiss - Delayed Quote CHF

SoftwareONE Holding AG (SWON.SW)

Compare
6.33
+0.24
+(3.94%)
At close: 5:30:20 PM GMT+1
Currency in CHF
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 20256.106.336.106.336.33425,487
Jan 20, 20256.026.216.006.096.09187,140
Jan 17, 20256.306.306.056.096.09309,615
Jan 16, 20256.306.346.006.256.25709,847
Jan 15, 20255.966.365.926.366.36448,926
Jan 14, 20256.226.225.845.925.92621,514
Jan 13, 20256.096.165.876.146.14455,158
Jan 10, 20256.116.506.106.206.20357,313
Jan 9, 20256.306.306.116.156.15284,826
Jan 8, 20256.326.456.126.286.28469,494
Jan 7, 20256.506.556.206.286.28368,275
Jan 6, 20256.566.706.456.506.50622,654
Jan 3, 20256.186.566.076.516.51660,318
Dec 30, 20245.906.175.836.106.10754,578
Dec 27, 20246.006.035.865.955.95448,983
Dec 23, 20246.146.225.685.905.90546,550
Dec 20, 20246.166.525.976.426.42664,655
Dec 19, 20246.006.656.006.276.271,696,281
Dec 18, 20246.116.155.755.865.86857,428
Dec 17, 20246.056.125.976.076.07639,871
Dec 16, 20246.316.466.016.116.11499,488
Dec 13, 20246.106.936.106.486.48999,965
Dec 12, 20247.237.396.026.116.11764,818
Dec 11, 20247.397.397.207.257.25334,432
Dec 10, 20247.337.567.267.397.39165,399
Dec 9, 20247.417.707.347.347.34286,406
Dec 6, 20247.437.487.147.327.32147,522
Dec 5, 20247.307.517.307.397.39237,125
Dec 4, 20247.507.537.217.367.36226,838
Dec 3, 20247.637.637.157.537.53263,341
Dec 2, 20247.807.927.627.627.62227,711
Nov 29, 20248.068.127.467.767.76425,652
Nov 28, 20248.208.218.048.098.09270,113
Nov 27, 20248.068.208.008.118.11240,866
Nov 26, 20248.018.227.998.018.01265,061
Nov 25, 20248.158.268.018.128.12322,471
Nov 22, 20248.008.177.958.158.15251,201
Nov 21, 20248.068.197.958.128.12454,094
Nov 20, 20247.958.117.878.078.07460,672
Nov 19, 20247.777.997.777.837.83481,154
Nov 18, 20247.697.907.547.777.77367,192
Nov 15, 20247.678.167.597.817.81637,760
Nov 14, 20247.217.797.197.797.79657,813
Nov 13, 20246.747.576.747.157.15760,361
Nov 12, 20246.566.646.356.646.64494,607
Nov 11, 20246.616.816.516.616.61533,323
Nov 8, 20246.916.916.516.586.58653,554
Nov 7, 20247.047.176.916.916.91412,643
Nov 6, 20246.807.426.807.137.13647,390
Nov 5, 20247.317.316.716.806.80911,202
Nov 4, 20247.247.427.077.287.28764,747
Nov 1, 20248.108.106.977.277.271,416,156
Oct 31, 202410.9010.907.127.807.803,202,080
Oct 30, 202413.0413.0812.8612.8612.86285,917
Oct 29, 202413.2013.2212.9813.0613.06251,156
Oct 28, 202413.2213.2413.0613.1013.10272,827
Oct 25, 202413.2013.3013.0013.1613.16211,339
Oct 24, 202413.3613.4613.2013.2013.20262,129
Oct 23, 202413.5613.6613.3413.3813.38281,701
Oct 22, 202413.6813.8213.5013.7413.74356,225
Oct 21, 202413.6613.8613.4013.8213.82315,095
Oct 18, 202414.0814.0813.6613.6613.66179,260
Oct 17, 202413.9214.1613.8413.9413.94377,083
Oct 16, 202414.0414.1413.8013.9013.90660,481
Oct 15, 202414.1614.2614.0414.2014.20205,041
Oct 14, 202414.2814.3214.1014.1614.16154,643
Oct 11, 202414.4014.4014.1814.1814.18412,149
Oct 10, 202414.4614.4814.2814.3614.36242,408
Oct 9, 202414.4214.5614.4214.4814.48188,788
Oct 8, 202414.7014.7014.4214.4214.42270,077
Oct 7, 202414.7014.8214.7014.8014.8061,991
Oct 4, 202414.7814.8214.6814.8014.80131,313
Oct 3, 202414.8414.9414.7014.7614.76125,874
Oct 2, 202414.8414.9614.8014.9614.9697,510
Oct 1, 202414.9215.0814.8214.8614.86265,673
Sep 30, 202415.1615.1614.8014.9414.94244,722
Sep 27, 202415.1015.1615.0015.0415.04176,735
Sep 26, 202415.0015.1814.9815.0615.06516,574
Sep 25, 202415.3815.4214.9414.9414.94238,079
Sep 24, 202415.6415.7415.3415.3815.38143,565
Sep 23, 202415.8015.8015.6015.6415.64230,116
Sep 20, 202415.6015.7015.5615.7015.70550,649
Sep 19, 202415.5015.6215.4615.6215.62108,711
Sep 18, 202415.4215.4615.3615.4215.4270,587
Sep 17, 202415.4215.4815.2415.4215.42113,660
Sep 16, 202415.3015.5015.1815.3415.34158,572
Sep 13, 202415.3215.4615.2415.4215.4262,682
Sep 12, 202415.0415.3415.0415.3015.3073,489
Sep 11, 202415.3015.3015.1015.1015.10130,012
Sep 10, 202415.1415.3015.0615.0615.06103,241
Sep 9, 202415.2815.4615.1815.1815.18153,510
Sep 6, 202415.2815.2815.0815.1015.10119,045
Sep 5, 202415.5015.6015.0015.1615.16184,188
Sep 4, 202415.3615.3615.1215.3215.32217,688
Sep 3, 202415.6015.6215.3015.3815.38169,481
Sep 2, 202415.8415.8415.5015.5015.50271,446
Aug 30, 202415.9015.9215.6615.7215.72231,685
Aug 29, 202415.2616.0415.2616.0016.00168,873
Aug 28, 202415.6215.7615.5215.5215.52152,286
Aug 27, 202415.8815.8815.6415.6415.64181,435
Aug 26, 202415.9016.2015.7615.7615.76200,567
Aug 23, 202416.0616.4015.9015.9415.94333,544
Aug 22, 202416.3016.4615.8016.1016.10527,217
Aug 21, 202416.6016.6016.0416.4016.40452,439
Aug 20, 202417.1017.2417.0017.0817.0845,389
Aug 19, 202417.0617.2416.9617.2417.24114,118
Aug 16, 202417.2017.2217.0617.1017.1055,876
Aug 15, 202416.8017.2416.8017.2017.2054,126
Aug 14, 202416.6617.1416.6617.1417.1444,063
Aug 13, 202417.0017.0616.7217.0217.0262,284
Aug 12, 202417.0017.0216.7816.7816.7853,159
Aug 9, 202417.1217.1416.9416.9416.9443,535
Aug 8, 202416.7617.2216.6217.0617.06103,051
Aug 7, 202416.7816.9016.6416.8416.8474,629
Aug 6, 202416.6016.9416.5416.7616.76123,081
Aug 5, 202416.7616.8416.3016.4416.44290,668
Aug 2, 202417.1417.3617.0017.1017.10176,349
Jul 31, 202417.1817.5017.1017.5017.50131,931
Jul 30, 202417.1417.3417.1017.1817.1875,496
Jul 29, 202417.2017.3217.1817.2017.2021,772
Jul 26, 202417.1017.3017.1017.2217.2266,026
Jul 25, 202417.0417.2017.0417.1417.1463,420
Jul 24, 202417.2017.3017.1417.2017.2058,227
Jul 23, 202417.2017.4217.2017.3817.3845,835
Jul 22, 202417.4017.5417.2217.2417.24238,238
Jul 19, 202417.5017.5417.4617.5017.5087,179
Jul 18, 202417.3617.7017.2017.6017.60218,925
Jul 17, 202417.0617.1016.9216.9216.92102,796
Jul 16, 202416.8017.2016.8017.0817.0873,998
Jul 15, 202416.9817.1416.8417.0217.0261,180
Jul 12, 202416.9617.0416.9016.9416.9460,545
Jul 11, 202416.7017.1816.7016.9416.94131,232
Jul 10, 202416.8017.2216.4817.1217.12119,058
Jul 9, 202417.1617.1816.9816.9816.9886,566
Jul 8, 202417.2017.2017.0417.1217.1281,294
Jul 5, 202417.4417.4417.2017.2617.2654,550
Jul 4, 202417.2017.4017.2017.3617.3687,889
Jul 3, 202416.8617.2416.8617.2417.2477,119
Jul 2, 202416.8617.2016.8617.1217.12126,016
Jul 1, 202416.8217.0416.8216.9816.9866,515
Jun 28, 202417.0217.0216.8816.9016.90101,159
Jun 27, 202417.0817.0816.8816.9016.90102,813
Jun 26, 202417.0017.1216.9617.0217.02129,590
Jun 25, 202417.1817.1816.9817.0417.0485,487
Jun 24, 202417.1017.2417.0017.2017.20116,989
Jun 21, 202417.2017.2816.9417.0617.06204,130
Jun 20, 202417.0017.2017.0017.2017.2040,055
Jun 19, 202417.1217.2417.0217.0217.02130,725
Jun 18, 202417.3017.3817.0617.1417.1474,556
Jun 17, 202416.8417.2016.8417.2017.20140,831
Jun 14, 202417.3217.4017.0017.0817.08203,220
Jun 13, 202417.5017.5417.3817.4217.42176,301
Jun 12, 202417.4417.5417.4017.4617.46141,553
Jun 11, 202417.0017.5017.0017.5017.50163,405
Jun 10, 202417.1017.2016.9817.0417.0474,085
Jun 7, 202417.3017.4017.1817.2217.2287,617
Jun 6, 202417.0417.3216.9217.3217.32133,567
Jun 5, 202416.9017.0216.9016.9816.9851,632
Jun 4, 202417.0017.2016.9016.9016.90122,824
Jun 3, 202417.4417.4417.1417.1817.18165,385
May 31, 202417.3017.3017.1417.2017.20360,340
May 30, 202417.1017.3417.1017.2817.2878,521
May 29, 202417.1617.1817.0617.1017.10134,054
May 28, 202417.0217.2017.0217.1017.1083,302
May 27, 202417.0817.2417.0017.1217.1259,680
May 24, 202417.0417.2617.0017.1417.14156,649
May 23, 202417.1017.2217.0017.2217.22161,826
May 22, 202417.0017.1416.9817.0817.0871,596
May 21, 202417.0817.2216.9617.2217.22309,970
May 17, 202416.8017.2416.8017.0017.00182,494
May 16, 202417.0617.2216.8016.9416.94331,614
May 15, 202416.7217.0016.5016.9616.96516,660
May 14, 202416.4816.4815.8015.8015.80154,361
May 13, 202416.4416.4816.0616.2016.2078,745
May 10, 202416.4216.6016.0016.6016.60222,262
May 8, 202415.8616.0215.6216.0216.02344,037
May 7, 202415.7615.9015.4615.9015.90173,894
May 6, 202415.7215.7815.4215.6415.64143,317
May 3, 202415.5615.7215.4815.6415.64212,166
May 2, 202415.6015.7215.3815.5415.54160,373
Apr 30, 202415.8215.8415.5815.6615.66136,334
Apr 29, 202415.8415.9015.6615.8015.80111,702
Apr 26, 202415.6015.8615.5015.8215.82150,326
Apr 25, 202415.8215.8815.5015.5015.50203,187
Apr 24, 202416.0216.1215.7015.8015.80245,176
Apr 23, 202416.2216.2216.1016.1216.1297,705
Apr 22, 2024 0.36 Dividend
Apr 22, 202416.3016.3216.1016.1016.10143,639
Apr 19, 202417.0017.0416.5016.5016.14344,346
Apr 18, 202416.2016.2416.0616.1215.7737,549
Apr 17, 202416.3416.5016.1416.1415.79163,707
Apr 16, 202416.2416.4416.0416.3616.0097,194
Apr 15, 202416.4016.5016.3016.3415.9898,134
Apr 12, 202416.6416.6416.4216.4216.0679,031
Apr 11, 202416.8416.9016.4816.5216.1671,205
Apr 10, 202416.1016.9416.1016.9416.57160,451
Apr 9, 202416.5016.5016.3016.3215.96251,322
Apr 8, 202416.7016.7416.4416.4816.1293,129
Apr 5, 202416.5016.6616.3816.6016.2453,617
Apr 4, 202417.0017.0016.6016.7616.39110,100
Apr 3, 202416.4016.9416.3816.9416.57154,261
Apr 2, 202416.4616.7216.4016.4016.04107,990
Mar 28, 202416.6616.6616.4516.6216.26130,992
Mar 27, 202416.7016.7016.4216.5216.16105,524
Mar 26, 202416.6116.6516.5116.5816.22121,523
Mar 25, 202416.4016.5716.4016.5716.2188,213
Mar 22, 202416.6016.7316.3816.5816.22163,660
Mar 21, 202416.3916.6516.2516.6016.24186,579
Mar 20, 202416.3016.5016.3016.3215.96112,482
Mar 19, 202416.4416.4416.2616.3015.94104,930
Mar 18, 202416.4216.5316.4016.4416.0875,337
Mar 15, 202416.3016.6516.3016.4916.13172,191
Mar 14, 202416.5316.6516.3516.3816.02107,020
Mar 13, 202416.6016.6816.3516.6816.32116,822
Mar 12, 202416.2716.6616.2716.4616.1072,770
Mar 11, 202416.2516.6216.2516.3315.97123,813
Mar 8, 202416.4816.5916.3516.4616.1092,706
Mar 7, 202416.2516.3916.2516.3415.98191,377
Mar 6, 202416.2516.4016.2516.2915.93176,125
Mar 5, 202416.0916.3915.9916.2815.92182,446
Mar 4, 202416.2016.4315.9216.2815.92341,278
Mar 1, 202416.5016.9216.4316.5716.21133,798
Feb 29, 202416.6716.7316.4716.5016.1499,268
Feb 28, 202416.5416.7316.4716.6116.2565,804
Feb 27, 202416.4616.7516.3816.7516.38138,319
Feb 26, 202416.5916.7016.5016.5816.2272,608
Feb 23, 202416.6016.6916.6016.6916.3344,467
Feb 22, 202416.7516.9116.5016.7016.3498,255
Feb 21, 202416.7316.9416.6616.7016.3491,828
Feb 20, 202416.8517.1016.7516.8016.43130,235
Feb 19, 202416.9016.9616.6116.8516.48189,236
Feb 16, 202416.7016.9116.7016.8516.48108,829
Feb 15, 202417.0517.0516.5516.7716.40165,986
Feb 14, 202416.9117.0116.4716.8816.51437,429
Feb 13, 202417.2517.3216.9016.9216.55257,089
Feb 12, 202417.3117.5617.2017.3016.92161,028
Feb 9, 202417.4017.4017.2817.3817.00106,470
Feb 8, 202417.5017.5017.3017.3917.01275,009
Feb 7, 202417.2917.4317.0017.4317.05191,952
Feb 6, 202417.2717.4017.1217.2816.90157,350
Feb 5, 202417.0017.3516.6317.3516.97903,124
Feb 2, 202416.2016.2815.7715.8015.46153,800
Feb 1, 202416.3016.4516.0716.1715.82162,394
Jan 31, 202416.2016.2815.9916.2615.91176,257
Jan 30, 202415.8816.2315.8816.2115.86165,755
Jan 29, 202416.0016.0115.5115.9515.60103,275
Jan 26, 202415.6916.0315.6916.0215.67115,966
Jan 25, 202415.8515.9915.6315.7515.41259,616
Jan 24, 202415.2815.8815.1815.8315.48280,955
Jan 23, 202415.1115.1514.9915.1514.82262,240
Jan 22, 202415.4015.4015.0715.0714.74175,767

Related Tickers

TEMN.SW Temenos AG
72.85
+0.07%
 
NEM.VI Nemetschek SE
109.00
+0.55%
 
EYE.L Eagle Eye Solutions Group plc
371.00
-2.37%
 
TMV.F TeamViewer SE
10.52
-0.61%
 
TOM2.AS TomTom N.V.
5.56
+1.55%
 
LGTY Logility Supply Chain Solutions, Inc.
11.15
+1.18%
 
TMV.DE TeamViewer SE
10.64
+1.04%
 
WK Workiva Inc.
114.04
+1.79%
 
BL BlackLine, Inc.
61.20
+2.60%
 
CXM Sprinklr, Inc.
8.63
+0.82%