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

Cboe UK CHF

WISeKey International Holding AG (WIHNZ.XC)

6.59
+0.19
+(2.97%)
At close: May 2 at 3:48:13 PM GMT+1
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
May 2, 20256.606.606.596.596.59161
May 1, 20256.406.406.406.406.40-
Apr 30, 20256.406.406.406.406.4018
Apr 29, 20256.646.646.366.366.36208
Apr 28, 20256.606.606.606.606.6077
Apr 25, 20255.985.985.985.985.98-
Apr 24, 20255.985.985.985.985.98-
Apr 23, 20255.985.985.985.985.98-
Apr 22, 20255.985.985.985.985.98-
Apr 17, 20256.646.645.985.985.981,193
Apr 16, 20256.796.796.796.796.79-
Apr 15, 20256.796.796.796.796.79-
Apr 14, 20256.826.826.796.796.791,101
Apr 11, 20256.476.476.476.476.47-
Apr 10, 20256.036.476.036.476.47348
Apr 9, 20256.116.206.006.006.001,124
Apr 8, 20256.476.476.476.476.47115
Apr 7, 20255.895.895.705.705.70525
Apr 4, 20257.147.145.985.985.98144
Apr 3, 20256.806.946.726.946.94683
Apr 2, 20257.267.267.267.267.2631
Apr 1, 20257.167.226.826.986.98387
Mar 31, 20257.667.666.827.127.121,046
Mar 28, 20258.088.087.247.247.24634
Mar 27, 20258.228.228.228.228.22-
Mar 26, 20258.228.228.228.228.22-
Mar 25, 20258.228.228.228.228.22199
Mar 24, 20258.048.128.048.128.12210
Mar 21, 20258.188.188.188.188.18148
Mar 20, 20258.268.268.268.268.269
Mar 19, 20258.888.888.188.828.821,653
Mar 18, 20258.688.708.288.708.70308
Mar 17, 20258.328.728.048.508.50994
Mar 14, 20258.648.648.248.248.24481
Mar 13, 20258.308.308.308.308.30-
Mar 12, 20258.388.388.308.308.30278
Mar 11, 20258.048.048.048.048.04-
Mar 10, 20258.388.388.048.048.04101
Mar 7, 20258.468.688.228.228.22476
Mar 6, 20257.507.757.507.757.7587
Mar 5, 20257.807.806.846.946.94376
Mar 4, 20257.247.246.606.606.60327
Mar 3, 20257.988.247.747.747.74384
Feb 28, 20258.828.828.268.268.26241
Feb 27, 20258.968.968.808.808.80106
Feb 26, 20259.009.009.009.009.00-
Feb 25, 20259.009.009.009.009.00211
Feb 24, 202510.5010.809.869.869.86817
Feb 21, 202511.3511.4511.0011.0011.0012
Feb 20, 202511.0711.2510.7510.7510.751,210
Feb 19, 202511.0511.0510.6011.0011.00748
Feb 18, 202511.4011.4011.3811.3811.3860
Feb 17, 202512.4512.4512.4512.4512.45-
Feb 14, 202512.4512.4512.4512.4512.45-
Feb 13, 202512.4512.4512.4512.4512.45-
Feb 12, 202512.4512.4512.4512.4512.45161
Feb 11, 202513.1513.4513.1513.3013.30197
Feb 10, 202513.2513.2513.2513.2513.255
Feb 7, 202513.2513.2513.2513.2513.25-
Feb 6, 202513.9014.7013.2513.2513.25450
Feb 5, 202513.1013.2013.1013.2013.2016
Feb 4, 202513.0513.0512.9012.9012.90237
Feb 3, 202513.7513.7511.8011.8011.80226
Jan 31, 202514.7514.7514.7514.7514.7535
Jan 30, 202513.8513.8513.8513.8513.851
Jan 29, 202514.2014.2014.0014.0014.0065
Jan 28, 202514.0014.3514.0014.3514.35511
Jan 27, 202515.0015.3014.5515.0015.002,503
Jan 24, 202515.9516.5015.7516.4516.45381
Jan 23, 202515.6316.2515.5015.5015.50647
Jan 22, 202516.5017.0015.5515.5515.55806
Jan 21, 202514.6514.7314.6514.6514.6545
Jan 20, 202513.8013.8013.6013.6013.60180
Jan 17, 202514.2014.2014.2014.2014.20195
Jan 16, 202514.3514.7013.7013.7013.701,207
Jan 15, 202514.3015.8014.3014.5514.551,158
Jan 14, 202514.2014.5013.7513.7513.75598
Jan 13, 202518.5018.5515.0015.4015.401,812
Jan 10, 202515.2015.8015.2015.8015.8065
Jan 9, 202512.9012.9012.9012.9012.90-
Jan 8, 202514.7014.7012.2012.9012.901,649
Jan 7, 202518.9018.9018.9018.9018.90-
Jan 6, 202519.3019.9018.8518.9018.90497
Jan 3, 202518.2319.8018.2319.2019.20199
Jan 2, 202520.3020.3020.3020.3020.30-
Dec 31, 202420.3020.3020.3020.3020.30-
Dec 30, 202418.4521.1018.4520.3020.301,005
Dec 27, 202420.4022.1019.1019.1019.106,487
Dec 24, 202414.5014.5014.5014.5014.50-
Dec 23, 202414.0015.2014.0014.5014.50399
Dec 20, 20249.9416.459.9414.3514.353,094
Dec 19, 202414.0514.0510.7510.7510.752,836
Dec 18, 202414.6017.4513.3013.3013.309,207
Dec 17, 202420.0020.2515.2517.1017.104,732
Dec 16, 202413.2023.1013.2021.1021.1023,435
Dec 13, 20246.5810.906.5810.0010.003,799
Dec 12, 20244.215.024.215.005.004,326
Dec 11, 20244.204.884.174.604.608,196
Dec 10, 20243.693.693.573.573.57102
Dec 9, 20243.693.693.693.693.69757
Dec 6, 20243.593.593.413.413.41294
Dec 5, 20243.453.453.453.453.451,256
Dec 4, 20243.443.453.443.453.45491
Dec 3, 20243.503.503.503.503.50-
Dec 2, 20243.693.693.433.503.502,096
Nov 29, 20243.703.703.703.703.70197
Nov 28, 20243.723.723.723.723.72-
Nov 27, 20243.823.823.623.723.721,490
Nov 26, 20243.463.953.463.533.532,135
Nov 25, 20243.303.603.303.603.60832
Nov 22, 20243.303.403.283.283.282,234
Nov 21, 20243.473.473.473.473.47-
Nov 20, 20243.473.473.473.473.4730
Nov 19, 20243.183.353.183.353.35451
Nov 18, 20243.113.113.113.113.11400
Nov 15, 20243.393.393.373.373.37520
Nov 14, 20243.213.393.203.393.391,191
Nov 13, 20242.992.992.992.992.991
Nov 12, 20243.373.373.373.373.37212
Nov 11, 20243.303.302.862.862.863,068
Nov 8, 20243.253.433.253.433.43288
Nov 7, 20243.393.393.253.393.391,089
Nov 6, 20243.343.343.343.343.3464
Nov 5, 20243.743.743.553.553.55184
Nov 4, 20243.693.693.693.693.69100
Nov 1, 20243.583.583.583.583.58-
Oct 31, 20243.583.583.583.583.58337
Oct 30, 20243.623.623.623.623.62203
Oct 29, 20243.603.603.603.603.6051
Oct 28, 20243.753.753.633.633.63117
Oct 25, 20243.753.753.753.753.7582
Oct 24, 20243.753.753.623.633.63862
Oct 23, 20243.633.753.623.723.721,619
Oct 22, 20243.793.793.623.623.62340
Oct 21, 20243.573.573.573.573.57-
Oct 18, 20243.523.823.523.573.57917
Oct 17, 20243.603.603.603.603.60458
Oct 16, 20243.773.773.773.773.77525
Oct 15, 20243.803.803.803.803.80139
Oct 14, 20243.813.813.603.603.60921
Oct 11, 20243.613.613.613.613.61381
Oct 10, 20243.893.893.893.893.89564
Oct 9, 20243.693.693.693.693.69465
Oct 8, 20243.843.983.813.813.81949
Oct 7, 20243.843.843.843.843.84251
Oct 4, 20243.763.763.623.623.62847
Oct 3, 20243.783.783.783.783.78323
Oct 2, 20243.653.653.653.653.651
Oct 1, 20243.613.783.603.603.601,787
Sep 30, 20243.553.763.553.763.761,339
Sep 27, 20243.553.553.553.553.55194
Sep 26, 20243.503.503.503.503.50-
Sep 25, 20243.503.503.503.503.50-
Sep 24, 20243.543.793.503.503.50997
Sep 23, 20243.553.553.543.543.54533
Sep 20, 20243.553.553.553.553.55-
Sep 19, 20243.533.553.533.553.55204
Sep 18, 20243.613.613.613.613.61-
Sep 17, 20243.743.893.613.613.61855
Sep 16, 20243.513.513.513.513.51-
Sep 13, 20243.663.683.513.513.51513
Sep 12, 20243.893.893.893.893.89-
Sep 11, 20243.893.893.893.893.8957
Sep 10, 20243.893.893.603.613.611,115
Sep 9, 20243.613.893.613.613.61762
Sep 6, 20243.873.873.873.873.8799
Sep 5, 20243.793.983.793.953.95952
Sep 4, 20243.793.793.583.583.58124
Sep 3, 20243.793.793.583.583.58558
Sep 2, 20243.803.803.803.803.80100
Aug 30, 20243.653.653.653.653.6519
Aug 29, 20243.853.853.853.853.85-
Aug 28, 20243.613.853.613.853.85602
Aug 27, 20243.943.943.943.943.94206
Aug 23, 20243.843.893.843.893.89216
Aug 22, 20243.993.993.633.633.63134
Aug 21, 20243.603.923.603.923.92378
Aug 20, 20243.743.993.743.993.99484
Aug 19, 20243.563.663.563.663.66216
Aug 16, 20243.853.883.763.833.831,632
Aug 15, 20243.913.913.913.913.91290
Aug 14, 20244.324.324.224.224.22309
Aug 13, 20244.034.303.813.813.811,700
Aug 12, 20243.553.553.553.553.55-
Aug 9, 20243.553.553.553.553.55-
Aug 8, 20243.203.553.203.553.551,212
Aug 7, 20243.693.693.693.693.6958
Aug 6, 20243.543.543.543.543.54-
Aug 5, 20243.553.553.543.543.54888
Aug 2, 20243.753.753.733.733.73939
Aug 1, 20243.733.733.733.733.73-
Jul 31, 20243.733.733.733.733.73-
Jul 30, 20243.733.733.733.733.731
Jul 29, 20243.733.733.733.733.734
Jul 26, 20243.943.943.943.943.9455
Jul 25, 20243.733.733.733.733.73228
Jul 24, 20243.723.723.723.723.72480
Jul 23, 20243.993.993.993.993.99-
Jul 22, 20243.993.993.993.993.99105
Jul 19, 20243.993.993.993.993.9956
Jul 18, 20243.943.993.713.993.99887
Jul 17, 20243.983.983.713.713.71633
Jul 16, 20243.713.713.713.713.716
Jul 15, 20243.763.763.763.763.76204
Jul 12, 20243.723.723.723.723.7239
Jul 11, 20243.773.773.773.773.77-
Jul 10, 20243.773.773.773.773.77-
Jul 9, 20243.773.773.773.773.7740
Jul 8, 20243.813.813.813.813.81-
Jul 5, 20243.813.813.813.813.81-
Jul 4, 20243.813.813.813.813.8120
Jul 3, 20243.963.963.963.963.96-
Jul 2, 20243.713.963.713.963.96236
Jul 1, 20243.743.743.743.743.74-
Jun 28, 20243.743.743.743.743.74-
Jun 27, 20243.743.743.743.743.74-
Jun 26, 20243.743.743.743.743.74250
Jun 25, 20243.793.793.793.793.79-
Jun 24, 20243.793.793.793.793.79-
Jun 21, 20243.793.793.793.793.79-
Jun 20, 20243.793.793.793.793.79296
Jun 19, 20243.663.663.663.663.66-
Jun 18, 20243.633.663.633.663.66259
Jun 17, 20243.653.653.653.653.6516
Jun 14, 20243.803.803.803.803.80-
Jun 13, 20243.803.803.803.803.80300
Jun 12, 20243.763.763.763.763.76-
Jun 11, 20243.763.763.763.763.76-
Jun 10, 20243.713.893.713.763.76977
Jun 7, 20243.803.803.803.803.80100
Jun 6, 20243.994.003.994.004.00490
Jun 5, 20243.943.943.863.883.88437
Jun 4, 20243.923.923.923.923.92207
Jun 3, 20243.913.913.913.913.9199
May 31, 20243.863.993.863.993.99634
May 30, 20244.094.094.004.004.00246
May 29, 20243.633.963.633.963.962,750
May 28, 20243.823.823.823.823.82304
May 24, 20243.603.603.603.603.60-
May 23, 20243.593.603.593.603.60514
May 22, 20243.593.593.593.593.59-
May 21, 20243.593.593.593.593.59472
May 20, 20243.693.693.693.693.69-
May 17, 20243.693.693.693.693.69-
May 16, 20243.693.693.693.693.69-
May 15, 20243.693.693.693.693.691
May 14, 20243.453.453.453.453.45975
May 13, 20243.723.723.723.723.7265
May 10, 20243.603.703.603.613.611,269
May 9, 20243.743.743.743.743.74-
May 8, 20243.733.753.603.743.743,576
May 7, 20243.743.743.743.743.74129
May 3, 20244.004.004.004.004.00-
May 2, 20244.004.004.004.004.00-