Swiss - Delayed Quote CHF

Temenos AG (TEMN.SW)

Compare
73.45
+0.65
+(0.89%)
As of 11:35:37 AM GMT+1. Market Open.
Currency in CHF
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 202573.0073.6572.9073.4573.4530,235
Jan 20, 202572.8573.6572.8072.8072.80289,274
Jan 17, 202572.5073.2072.4072.9072.90313,944
Jan 16, 202573.0573.2572.3072.6572.65362,716
Jan 15, 202571.7073.3570.8072.3072.30375,590
Jan 14, 202572.7573.9071.0071.0071.00593,574
Jan 13, 202567.7067.9566.7067.4067.40132,081
Jan 10, 202568.2068.7567.7067.8567.85132,794
Jan 9, 202569.4069.6068.5068.7068.70187,334
Jan 8, 202566.7569.4066.2069.4069.40264,957
Jan 7, 202565.8567.2065.8567.0067.00216,627
Jan 6, 202564.5066.1564.3565.8565.85143,021
Jan 3, 202565.1065.1063.8564.5064.50148,413
Dec 30, 202463.3564.1063.0564.1064.10277,385
Dec 27, 202463.8564.3563.3563.6063.6096,447
Dec 23, 202463.4064.0562.9562.9562.95135,490
Dec 20, 202463.3063.9563.0063.6563.65417,431
Dec 19, 202463.4064.5063.3064.1564.15155,620
Dec 18, 202464.5065.2564.5064.6564.65166,536
Dec 17, 202465.2066.7064.5564.6564.65218,571
Dec 16, 202465.0065.9064.7565.7065.70338,145
Dec 13, 202466.0066.5565.7066.2566.25212,732
Dec 12, 202463.5065.8063.0065.8065.80523,204
Dec 11, 202459.3560.4559.1560.4560.45186,076
Dec 10, 202458.2559.9058.1559.9059.90298,992
Dec 9, 202458.4058.6557.7058.6558.65367,914
Dec 6, 202457.4558.5057.0558.5058.50205,107
Dec 5, 202457.5058.1557.4557.7057.70150,692
Dec 4, 202456.9558.2556.9557.5557.55195,958
Dec 3, 202457.3057.7056.1557.0057.00230,001
Dec 2, 202457.5558.1556.9557.4057.40225,886
Nov 29, 202455.3058.9055.3057.8557.85350,855
Nov 28, 202456.1556.2555.0055.3055.30270,372
Nov 27, 202456.2556.3555.5555.9055.90190,349
Nov 26, 202456.7557.3056.3556.3556.35176,363
Nov 25, 202457.9558.0556.2557.4057.40851,031
Nov 22, 202458.4559.0557.7057.7057.70186,895
Nov 21, 202460.1060.1058.5558.6558.65190,601
Nov 20, 202459.2060.1059.1559.5059.50197,620
Nov 19, 202458.2059.2057.3559.2059.20345,862
Nov 18, 202458.1058.2557.2058.2558.25474,971
Nov 15, 202459.3059.7057.4058.6058.60473,816
Nov 14, 202460.9561.3559.4559.9059.90415,082
Nov 13, 202461.9061.9060.4561.2561.25334,635
Nov 12, 202457.9564.7057.9562.0062.00509,595
Nov 11, 202459.8560.6558.8559.5559.55188,975
Nov 8, 202460.2060.2057.9559.5059.50461,658
Nov 7, 202459.8561.0059.7559.7559.75178,125
Nov 6, 202460.4561.2559.3059.7059.70149,293
Nov 5, 202460.1060.2559.1059.9559.95130,905
Nov 4, 202459.7560.7559.7559.9559.95102,735
Nov 1, 202460.2060.6559.5560.1560.15136,159
Oct 31, 202460.2060.5058.6559.7559.75258,882
Oct 30, 202460.7061.4560.4560.7560.75181,772
Oct 29, 202462.8062.8060.5061.0561.05246,952
Oct 28, 202464.0064.4561.3063.1063.10231,229
Oct 25, 202463.6564.1562.8563.4563.45181,759
Oct 24, 202462.5063.9559.1563.7563.75659,012
Oct 23, 202464.6565.6564.1064.6064.60128,401
Oct 22, 202463.6565.0063.6564.5564.55125,747
Oct 21, 202463.8064.4063.6563.7563.7572,886
Oct 18, 202463.0064.2063.0063.9063.9073,374
Oct 17, 202463.6064.3063.3563.6063.60113,520
Oct 16, 202462.6064.2062.6063.4563.45102,541
Oct 15, 202463.6564.2063.2063.6063.60134,558
Oct 14, 202463.0063.7562.7063.7563.7574,159
Oct 11, 202462.6063.0562.5562.9062.90117,051
Oct 10, 202461.6562.8560.8062.8562.85214,203
Oct 9, 202460.3062.4559.9061.7561.75396,500
Oct 8, 202459.0059.5557.6559.0559.05235,014
Oct 7, 202459.2559.5558.9059.2059.20149,675
Oct 4, 202458.8559.9558.8559.1559.15141,020
Oct 3, 202458.1058.9557.7558.9558.95131,164
Oct 2, 202457.7058.7557.5058.3058.30130,777
Oct 1, 202459.3559.3557.4057.8557.85175,038
Sep 30, 202459.4059.9058.8559.2059.20198,104
Sep 27, 202458.5559.9558.2559.4059.40196,076
Sep 26, 202458.5558.7057.7058.0058.00207,068
Sep 25, 202458.5058.6557.4557.4557.45375,174
Sep 24, 202458.4559.2058.0558.6058.6091,711
Sep 23, 202458.8059.1058.0058.0558.05172,714
Sep 20, 202459.0059.4557.8058.1058.10738,930
Sep 19, 202460.8060.9559.6559.7559.75134,451
Sep 18, 202459.7060.3059.1060.0060.00221,640
Sep 17, 202460.2060.7059.6560.0060.00236,030
Sep 16, 202461.1061.3059.2559.6059.60274,457
Sep 13, 202460.9061.9060.8061.4561.45181,312
Sep 12, 202460.4061.2560.4060.5060.50195,130
Sep 11, 202458.8059.9058.8059.7559.75183,476
Sep 10, 202459.1059.7558.4558.7558.75102,888
Sep 9, 202458.4059.2558.2559.1559.15250,860
Sep 6, 202456.1558.9555.6558.0058.00359,044
Sep 5, 202455.1556.6555.1056.0556.05198,991
Sep 4, 202456.3556.3554.8555.4555.45276,274
Sep 3, 202458.1559.2057.3057.3057.30210,685
Sep 2, 202458.9559.5558.0559.2059.20227,561
Aug 30, 202458.6559.3058.5059.1059.10489,703
Aug 29, 202457.9058.9057.6558.9058.90233,121
Aug 28, 202458.6559.0558.1058.1058.10173,480
Aug 27, 202458.5559.2558.4558.7058.70150,427
Aug 26, 202458.5559.0058.3558.8058.80156,634
Aug 23, 202458.1559.5058.0059.0059.00283,052
Aug 22, 202458.4059.1058.4058.8058.80164,745
Aug 21, 202458.8559.4058.5058.5058.50231,061
Aug 20, 202459.8560.0058.8559.0559.05176,084
Aug 19, 202459.0060.1559.0059.4559.45388,137
Aug 16, 202458.8059.6558.7059.5559.55241,465
Aug 15, 202457.5559.6557.2058.9058.90301,099
Aug 14, 202456.9057.4556.8057.2057.20182,240
Aug 13, 202456.8056.9556.2056.6556.65155,344
Aug 12, 202456.0057.0056.0056.8056.80192,848
Aug 9, 202456.0056.8555.6555.7555.75183,502
Aug 8, 202454.9555.7054.4055.5055.50326,352
Aug 7, 202455.4056.0054.9555.4055.40245,852
Aug 6, 202455.1556.0054.5055.1555.15371,518
Aug 5, 202454.1555.1052.6554.3054.30470,765
Aug 2, 202460.8060.8056.1056.1556.15760,514
Jul 31, 202460.7062.1060.7060.9060.90398,176
Jul 30, 202460.8561.6560.2560.5060.50383,920
Jul 29, 202462.0562.4560.7060.8560.85287,590
Jul 26, 202461.5062.4060.3561.8061.80359,781
Jul 25, 202460.2561.4059.9060.9560.95396,124
Jul 24, 202463.0063.3560.5561.0061.001,226,261
Jul 23, 202466.0066.2063.7564.6064.60371,045
Jul 22, 202466.0067.0066.0066.0566.05258,043
Jul 19, 202465.7566.2065.3566.1066.10225,668
Jul 18, 202465.8066.2564.6565.8565.85331,573
Jul 17, 202465.4065.9565.1065.5065.50367,462
Jul 16, 202465.4065.9065.4065.5065.50263,333
Jul 15, 202465.6566.0565.1065.5065.50287,189
Jul 12, 202464.3065.5064.3065.4065.40300,688
Jul 11, 202465.0065.5564.5064.5064.50338,552
Jul 10, 202464.0065.2063.9064.9064.90274,649
Jul 9, 202463.9564.6063.5064.0564.05401,345
Jul 8, 202463.8064.6063.6064.0064.00206,578
Jul 5, 202463.2564.3563.2064.0064.00210,540
Jul 4, 202463.1563.9062.8563.1063.10190,755
Jul 3, 202462.5063.8062.5063.0063.00258,428
Jul 2, 202462.2563.6561.9062.6562.65206,425
Jul 1, 202462.7063.4061.9062.5062.50266,839
Jun 28, 202461.5562.5061.4562.0062.00244,277
Jun 27, 202460.8561.5060.4061.5061.50193,347
Jun 26, 202462.2062.2061.0061.0061.00404,768
Jun 25, 202461.0562.2560.9561.9061.90372,890
Jun 24, 202461.0062.1560.6061.7561.75230,195
Jun 21, 202461.7562.4061.0061.0061.00911,359
Jun 20, 202461.1062.2560.9061.9561.95388,906
Jun 19, 202460.7062.2560.6561.4061.40458,367
Jun 18, 202460.9061.3059.9561.0061.00451,621
Jun 17, 202460.0061.8059.8060.6560.65252,711
Jun 14, 202459.6059.9058.8059.9059.90319,409
Jun 13, 202459.7061.4559.6060.0560.05258,838
Jun 12, 202459.6061.1059.5060.1060.10247,903
Jun 11, 202459.7560.9058.9059.6059.60401,111
Jun 10, 202460.5561.9560.4060.4060.40481,621
Jun 7, 202460.9061.4058.7061.4061.40538,290
Jun 6, 202457.5059.1557.1558.4058.40296,876
Jun 5, 202457.3557.4556.5556.9056.90179,571
Jun 4, 202458.8059.5557.0557.1057.10343,839
Jun 3, 202458.5059.5057.8559.1059.10337,459
May 31, 202457.5058.0056.8058.0058.00716,906
May 30, 202457.3057.6057.0057.3057.30212,113
May 29, 202458.2558.9057.3057.7057.70311,337
May 28, 202458.2558.7557.6058.7558.75159,676
May 27, 202457.5558.5557.4557.9557.95467,621
May 24, 202458.1058.1057.0557.3057.30179,963
May 23, 202458.1558.9557.8058.4058.40271,222
May 22, 202457.6558.0057.1058.0058.00635,299
May 21, 202456.6058.2556.6057.7557.75437,355
May 17, 202456.7557.9556.1056.7056.70256,977
May 16, 202457.3558.3056.7557.0057.00195,490
May 15, 202457.6058.9557.0557.1557.15329,520
May 14, 202457.1058.2556.8057.9557.95446,946
May 13, 202455.6558.1055.0557.5557.55758,044
May 10, 2024 1.20 Dividend
May 10, 202453.0554.5053.0554.4054.401,320,075
May 8, 202454.3055.0053.9553.9552.75306,398
May 7, 202456.1056.7554.4555.0553.83288,966
May 6, 202456.6556.7555.1555.9054.66388,765
May 3, 202457.1057.4555.4556.3055.05703,537
May 2, 202457.2057.3556.2056.4055.15449,430
Apr 30, 202457.2558.4056.4557.5056.22360,623
Apr 29, 202457.9057.9055.7556.6055.34269,828
Apr 26, 202458.1058.3557.6057.7556.47578,719
Apr 25, 202459.0059.2056.3057.6056.32825,585
Apr 24, 202463.3564.0058.1558.9057.591,555,382
Apr 23, 202465.0065.5563.9064.5063.07210,020
Apr 22, 202466.5066.9565.0065.0063.55174,944
Apr 19, 202466.9067.7065.1566.0064.53369,104
Apr 18, 202466.5568.7066.5567.5066.00180,760
Apr 17, 202468.6069.3566.1566.7565.27279,425
Apr 16, 202473.0073.0068.3069.1567.61520,866
Apr 15, 202469.6575.1069.6573.4071.77769,791
Apr 12, 202462.5563.2561.0061.4060.03176,310
Apr 11, 202461.2562.2060.1562.2060.82199,436
Apr 10, 202462.3062.5560.5061.4060.03148,564
Apr 9, 202462.2562.8561.8562.1060.72124,042
Apr 8, 202461.9563.0561.9562.6061.21185,833
Apr 5, 202462.2062.7561.9061.9560.57156,299
Apr 4, 202462.2063.7062.2063.2561.84115,560
Apr 3, 202463.0063.2061.6562.3560.96179,212
Apr 2, 202464.4564.7063.2563.2561.84146,642
Mar 28, 202465.1065.4064.3864.4863.05200,405
Mar 27, 202466.1866.7465.4065.4063.95173,778
Mar 26, 202465.5866.4665.5866.3064.83165,316
Mar 25, 202464.9666.0064.8065.7064.24197,659
Mar 22, 202464.2265.3264.0665.3263.87203,503
Mar 21, 202463.3064.4262.7864.4062.97138,163
Mar 20, 202462.8663.4462.6462.8261.42131,781
Mar 19, 202463.6463.7862.2463.1661.76151,149
Mar 18, 202466.8666.9863.6863.6862.26210,548
Mar 15, 202466.2267.1266.2066.8065.31396,115
Mar 14, 202466.4467.0066.0066.8265.33235,380
Mar 13, 202466.3666.6865.8666.5465.06142,741
Mar 12, 202465.2666.3665.2665.6664.20188,884
Mar 11, 202465.6265.9064.6265.4063.95144,509
Mar 8, 202465.8066.4865.1666.2464.77170,719
Mar 7, 202466.3066.5065.5665.9064.43230,149
Mar 6, 202465.6266.9864.7066.3264.84352,246
Mar 5, 202466.5066.8666.2066.7065.22186,025
Mar 4, 202467.1067.2866.1667.2065.71161,836
Mar 1, 202466.5867.3866.5466.7865.29215,951
Feb 29, 202464.3067.8064.0066.3064.83519,653
Feb 28, 202465.0065.5664.3864.7463.30397,345
Feb 27, 202464.6865.4663.5864.9863.53149,257
Feb 26, 202464.3064.8463.7264.8263.38235,883
Feb 23, 202464.3265.7263.3864.2862.85378,176
Feb 22, 202463.0064.1461.5063.7862.36392,936
Feb 21, 202461.7862.3860.4261.4260.05484,374
Feb 20, 202467.2067.2060.6262.2460.86864,342
Feb 19, 202461.0066.6861.0065.9664.49662,031
Feb 16, 202463.4063.4057.5060.6259.271,194,999
Feb 15, 202489.3489.3458.5063.5462.131,977,979
Feb 14, 202487.5688.6687.5688.4886.51165,121
Feb 13, 202487.8888.3286.2887.3285.38261,976
Feb 12, 202489.0289.1688.1288.2286.26195,785
Feb 9, 202488.7088.8887.7288.8886.90385,183
Feb 8, 202488.6688.9287.9888.7086.73227,063
Feb 7, 202488.1889.1087.7088.3286.36166,283
Feb 6, 202489.2489.6888.1688.1686.20203,059
Feb 5, 202488.5489.4488.5489.0087.02236,733
Feb 2, 202489.2289.6887.9688.9887.00274,220
Feb 1, 202487.8088.6087.3288.2686.30222,413
Jan 31, 202487.6888.7287.6888.3886.41234,249
Jan 30, 202487.9688.8287.8088.5086.53288,185
Jan 29, 202487.2288.1886.7488.1886.22226,583
Jan 26, 202486.1288.0685.3487.8285.87222,463
Jan 25, 202487.0087.6486.4486.7084.77168,530
Jan 24, 202487.3287.4486.4287.1485.20189,701
Jan 23, 202486.1487.3285.9486.3284.40214,578
Jan 22, 202484.7286.8484.4286.3084.38321,569

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.