Advertisement
Schweiter Technologies AG (SWTQ.SW)
Swiss - Swiss Delayed Price. Currency in CHF
Follow
At close: 05:30PM CEST
Advertisement
Time Period:
Oct 27, 2023 - Oct 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 404.50 | 415.50 | 398.00 | 415.50 | 415.50 | 2,558 |
| Oct 24, 2024 | 400.00 | 408.00 | 400.00 | 401.50 | 401.50 | 1,580 |
| Oct 23, 2024 | 398.50 | 403.00 | 393.50 | 399.50 | 399.50 | 1,552 |
| Oct 22, 2024 | 404.00 | 404.00 | 395.50 | 396.00 | 396.00 | 1,415 |
| Oct 21, 2024 | 402.50 | 408.00 | 396.00 | 398.00 | 398.00 | 1,945 |
| Oct 18, 2024 | 405.00 | 410.00 | 399.00 | 400.00 | 400.00 | 1,454 |
| Oct 17, 2024 | 390.50 | 402.00 | 390.00 | 397.50 | 397.50 | 68,662 |
| Oct 16, 2024 | 390.00 | 395.00 | 383.00 | 390.50 | 390.50 | 2,182 |
| Oct 15, 2024 | 395.00 | 400.50 | 385.50 | 387.00 | 387.00 | 3,694 |
| Oct 14, 2024 | 398.00 | 404.00 | 395.50 | 404.00 | 404.00 | 2,080 |
| Oct 11, 2024 | 402.50 | 404.50 | 395.00 | 395.00 | 395.00 | 815 |
| Oct 10, 2024 | 400.00 | 406.00 | 395.00 | 402.50 | 402.50 | 1,075 |
| Oct 09, 2024 | 400.50 | 406.50 | 400.00 | 400.00 | 400.00 | 1,334 |
| Oct 08, 2024 | 406.50 | 408.50 | 401.50 | 401.50 | 401.50 | 715 |
| Oct 07, 2024 | 414.50 | 417.00 | 404.00 | 407.00 | 407.00 | 825 |
| Oct 04, 2024 | 410.00 | 416.50 | 409.00 | 414.00 | 414.00 | 974 |
| Oct 03, 2024 | 428.50 | 428.50 | 409.50 | 409.50 | 409.50 | 1,605 |
| Oct 02, 2024 | 418.50 | 422.50 | 415.00 | 419.00 | 419.00 | 1,804 |
| Oct 01, 2024 | 428.00 | 428.00 | 418.00 | 418.50 | 418.50 | 1,788 |
| Sep 30, 2024 | 435.00 | 437.00 | 423.50 | 426.50 | 426.50 | 2,159 |
| Sep 27, 2024 | 418.00 | 435.00 | 416.50 | 430.50 | 430.50 | 4,996 |
| Sep 26, 2024 | 425.00 | 425.00 | 412.00 | 417.00 | 417.00 | 3,924 |
| Sep 25, 2024 | 420.00 | 424.50 | 412.50 | 414.00 | 414.00 | 14,920 |
| Sep 24, 2024 | 399.00 | 423.00 | 393.00 | 418.00 | 418.00 | 4,617 |
| Sep 23, 2024 | 379.50 | 382.50 | 377.50 | 379.00 | 379.00 | 1,658 |
| Sep 20, 2024 | 390.00 | 391.00 | 375.50 | 375.50 | 375.50 | 4,844 |
| Sep 19, 2024 | 381.00 | 394.00 | 381.00 | 386.00 | 386.00 | 2,144 |
| Sep 18, 2024 | 398.50 | 398.50 | 382.00 | 382.00 | 382.00 | 1,096 |
| Sep 17, 2024 | 399.50 | 399.50 | 384.50 | 388.50 | 388.50 | 1,751 |
| Sep 16, 2024 | 388.00 | 390.50 | 383.50 | 383.50 | 383.50 | 1,000 |
| Sep 13, 2024 | 388.00 | 395.00 | 386.00 | 387.50 | 387.50 | 2,105 |
| Sep 12, 2024 | 393.00 | 393.00 | 385.00 | 388.00 | 388.00 | 1,824 |
| Sep 11, 2024 | 388.00 | 389.00 | 381.00 | 381.00 | 381.00 | 1,695 |
| Sep 10, 2024 | 390.50 | 391.00 | 386.00 | 387.00 | 387.00 | 1,558 |
| Sep 09, 2024 | 393.50 | 393.50 | 386.00 | 386.00 | 386.00 | 1,269 |
| Sep 06, 2024 | 397.50 | 399.50 | 388.00 | 388.00 | 388.00 | 2,890 |
| Sep 05, 2024 | 407.00 | 407.00 | 397.50 | 397.50 | 397.50 | 693 |
| Sep 04, 2024 | 404.00 | 404.00 | 398.00 | 400.50 | 400.50 | 2,752 |
| Sep 03, 2024 | 406.00 | 410.00 | 404.00 | 404.00 | 404.00 | 1,525 |
| Sep 02, 2024 | 410.00 | 410.00 | 406.00 | 407.50 | 407.50 | 2,184 |
| Aug 30, 2024 | 410.00 | 413.50 | 407.50 | 409.50 | 409.50 | 3,130 |
| Aug 29, 2024 | 410.50 | 410.50 | 404.00 | 408.00 | 408.00 | 1,520 |
| Aug 28, 2024 | 412.50 | 412.50 | 406.50 | 409.00 | 409.00 | 988 |
| Aug 27, 2024 | 418.00 | 420.00 | 411.50 | 411.50 | 411.50 | 1,125 |
| Aug 26, 2024 | 421.00 | 421.00 | 415.00 | 416.50 | 416.50 | 1,654 |
| Aug 23, 2024 | 429.50 | 429.50 | 418.00 | 421.00 | 421.00 | 1,551 |
| Aug 22, 2024 | 425.50 | 429.00 | 417.00 | 423.00 | 423.00 | 2,297 |
| Aug 21, 2024 | 428.00 | 432.00 | 423.00 | 423.00 | 423.00 | 3,369 |
| Aug 20, 2024 | 420.50 | 438.00 | 420.50 | 429.50 | 429.50 | 4,001 |
| Aug 19, 2024 | 410.00 | 424.00 | 408.00 | 422.50 | 422.50 | 6,959 |
| Aug 16, 2024 | 407.00 | 410.00 | 396.00 | 410.00 | 410.00 | 4,650 |
| Aug 15, 2024 | 400.00 | 406.00 | 390.00 | 406.00 | 406.00 | 3,626 |
| Aug 14, 2024 | 400.00 | 414.50 | 393.50 | 394.50 | 394.50 | 4,429 |
| Aug 13, 2024 | 403.00 | 403.00 | 389.00 | 393.00 | 393.00 | 1,331 |
| Aug 12, 2024 | 403.00 | 403.00 | 394.00 | 397.00 | 397.00 | 1,393 |
| Aug 09, 2024 | 399.50 | 399.50 | 391.00 | 396.50 | 396.50 | 5,132 |
| Aug 08, 2024 | 401.00 | 401.00 | 386.00 | 399.00 | 399.00 | 3,401 |
| Aug 07, 2024 | 382.00 | 398.00 | 382.00 | 398.00 | 398.00 | 2,873 |
| Aug 06, 2024 | 388.50 | 396.00 | 381.00 | 396.00 | 396.00 | 4,436 |
| Aug 05, 2024 | 380.00 | 388.50 | 372.00 | 381.50 | 381.50 | 7,939 |
| Aug 02, 2024 | 417.50 | 417.50 | 403.50 | 403.50 | 403.50 | 2,210 |
| Jul 31, 2024 | 415.50 | 423.00 | 409.50 | 412.00 | 412.00 | 1,362 |
| Jul 30, 2024 | 411.00 | 413.50 | 409.50 | 413.50 | 413.50 | 1,007 |
| Jul 29, 2024 | 421.00 | 421.00 | 410.00 | 410.00 | 410.00 | 1,823 |
| Jul 26, 2024 | 414.00 | 420.00 | 414.00 | 419.50 | 419.50 | 2,550 |
| Jul 25, 2024 | 423.00 | 423.00 | 411.50 | 417.00 | 417.00 | 2,546 |
| Jul 24, 2024 | 409.00 | 428.00 | 407.50 | 424.50 | 424.50 | 4,328 |
| Jul 23, 2024 | 412.50 | 412.50 | 402.50 | 406.00 | 406.00 | 3,072 |
| Jul 22, 2024 | 408.00 | 409.50 | 405.50 | 409.50 | 409.50 | 3,402 |
| Jul 19, 2024 | 410.00 | 416.00 | 406.50 | 406.50 | 406.50 | 2,598 |
| Jul 18, 2024 | 410.50 | 418.00 | 410.00 | 410.00 | 410.00 | 1,534 |
| Jul 17, 2024 | 409.50 | 418.00 | 408.50 | 418.00 | 418.00 | 1,660 |
| Jul 16, 2024 | 408.50 | 410.00 | 408.50 | 409.50 | 409.50 | 978 |
| Jul 15, 2024 | 412.00 | 412.00 | 408.50 | 410.50 | 410.50 | 2,069 |
| Jul 12, 2024 | 400.00 | 414.50 | 399.50 | 414.50 | 414.50 | 10,937 |
| Jul 11, 2024 | 394.00 | 403.50 | 392.00 | 403.50 | 403.50 | 7,382 |
| Jul 10, 2024 | 395.00 | 398.00 | 390.00 | 393.00 | 393.00 | 2,438 |
| Jul 09, 2024 | 400.00 | 401.50 | 393.00 | 396.00 | 396.00 | 2,936 |
| Jul 08, 2024 | 406.00 | 408.50 | 399.00 | 400.00 | 400.00 | 1,442 |
| Jul 05, 2024 | 405.00 | 412.50 | 400.00 | 406.00 | 406.00 | 2,072 |
| Jul 04, 2024 | 400.50 | 410.50 | 400.50 | 407.50 | 407.50 | 1,195 |
| Jul 03, 2024 | 399.50 | 407.50 | 397.50 | 403.00 | 403.00 | 1,326 |
| Jul 02, 2024 | 395.50 | 397.00 | 390.00 | 396.00 | 396.00 | 1,815 |
| Jul 01, 2024 | 401.50 | 401.50 | 396.00 | 396.00 | 396.00 | 883 |
| Jun 28, 2024 | 402.50 | 405.50 | 396.00 | 398.50 | 398.50 | 1,880 |
| Jun 27, 2024 | 401.00 | 404.00 | 399.50 | 404.00 | 404.00 | 2,077 |
| Jun 26, 2024 | 401.00 | 401.00 | 390.00 | 398.50 | 398.50 | 3,103 |
| Jun 25, 2024 | 415.00 | 415.00 | 398.50 | 399.00 | 399.00 | 2,116 |
| Jun 24, 2024 | 414.00 | 416.00 | 409.50 | 410.50 | 410.50 | 2,146 |
| Jun 21, 2024 | 415.00 | 420.00 | 415.00 | 417.50 | 417.50 | 3,015 |
| Jun 20, 2024 | 416.50 | 421.00 | 414.50 | 419.00 | 419.00 | 1,268 |
| Jun 19, 2024 | 417.50 | 422.50 | 415.00 | 418.00 | 418.00 | 1,519 |
| Jun 18, 2024 | 414.00 | 418.00 | 414.00 | 416.00 | 416.00 | 1,002 |
| Jun 17, 2024 | 409.00 | 414.50 | 408.00 | 414.00 | 414.00 | 2,144 |
| Jun 14, 2024 | 420.00 | 420.00 | 408.50 | 408.50 | 408.50 | 1,767 |
| Jun 13, 2024 | 423.00 | 423.50 | 415.00 | 415.00 | 415.00 | 1,704 |
| Jun 12, 2024 | 424.00 | 425.50 | 421.00 | 425.50 | 425.50 | 2,846 |
| Jun 11, 2024 | 425.00 | 427.00 | 420.00 | 424.00 | 424.00 | 1,800 |
| Jun 10, 2024 | 422.50 | 422.50 | 418.50 | 422.00 | 422.00 | 1,737 |
| Jun 07, 2024 | 437.00 | 437.00 | 422.00 | 422.00 | 422.00 | 2,158 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.