Swiss - Delayed Quote CHF

Alcon Inc. (ALC.SW)

Compare
81.96 +0.24 (+0.29%)
At close: October 25 at 5:30 PM GMT+2
Currency in CHF
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 81.50 81.96 81.20 81.96 81.96 502,561
Oct 24, 2024 82.04 82.46 81.62 81.72 81.72 445,957
Oct 23, 2024 82.28 82.40 81.52 81.66 81.66 325,028
Oct 22, 2024 81.60 81.80 81.10 81.58 81.58 539,331
Oct 21, 2024 82.36 82.76 81.78 81.82 81.82 403,091
Oct 18, 2024 82.14 82.42 81.60 82.38 82.38 550,488
Oct 17, 2024 82.52 82.74 81.50 82.24 82.24 641,062
Oct 16, 2024 83.36 83.50 82.36 82.60 82.60 488,624
Oct 15, 2024 84.08 85.26 83.52 84.00 84.00 815,246
Oct 14, 2024 82.90 83.62 82.84 83.56 83.56 494,021
Oct 11, 2024 82.46 82.94 82.12 82.84 82.84 584,549
Oct 10, 2024 82.74 83.34 82.14 82.14 82.14 574,913
Oct 9, 2024 82.14 82.66 81.84 82.62 82.62 533,476
Oct 8, 2024 81.40 82.18 81.06 82.04 82.04 479,274
Oct 7, 2024 83.52 83.62 82.24 82.32 82.32 550,550
Oct 4, 2024 83.38 83.70 82.56 83.04 83.04 511,523
Oct 3, 2024 84.40 84.64 83.62 83.98 83.98 400,315
Oct 2, 2024 84.16 84.42 83.20 84.42 84.42 454,925
Oct 1, 2024 84.72 85.28 83.64 84.16 84.16 467,440
Sep 30, 2024 83.94 84.70 83.80 84.32 84.32 495,373
Sep 27, 2024 83.78 84.76 83.56 84.66 84.66 562,876
Sep 26, 2024 85.00 85.30 83.62 83.74 83.74 423,780
Sep 25, 2024 82.90 84.08 82.88 83.86 83.86 476,258
Sep 24, 2024 83.38 83.66 82.66 83.28 83.28 452,609
Sep 23, 2024 82.60 83.82 82.38 83.18 83.18 453,338
Sep 20, 2024 82.66 83.24 82.28 82.44 82.44 1,118,390
Sep 19, 2024 82.54 83.90 82.54 83.04 83.04 621,818
Sep 18, 2024 82.34 82.74 81.38 81.58 81.58 576,983
Sep 17, 2024 83.34 84.48 82.80 83.00 83.00 545,542
Sep 16, 2024 83.08 83.70 82.78 83.34 83.34 459,652
Sep 13, 2024 85.04 85.34 83.28 83.28 83.28 874,873
Sep 12, 2024 83.90 84.88 83.62 84.68 84.68 833,187
Sep 11, 2024 82.78 83.40 81.84 82.40 82.40 518,385
Sep 10, 2024 82.20 82.90 81.76 82.52 82.52 556,916
Sep 9, 2024 80.16 82.02 80.04 82.02 82.02 569,599
Sep 6, 2024 79.70 80.26 78.80 79.26 79.26 691,021
Sep 5, 2024 79.96 80.16 78.80 79.66 79.66 520,933
Sep 4, 2024 80.70 80.72 80.08 80.16 80.16 776,089
Sep 3, 2024 82.28 82.78 81.30 81.60 81.60 615,139
Sep 2, 2024 82.28 82.96 81.24 82.14 82.14 335,546
Aug 30, 2024 82.34 83.24 82.12 82.30 82.30 1,046,840
Aug 29, 2024 81.36 82.58 81.28 82.40 82.40 588,227
Aug 28, 2024 81.22 82.28 81.12 81.46 81.46 434,287
Aug 27, 2024 80.70 81.38 80.34 81.08 81.08 643,771
Aug 26, 2024 81.38 81.80 80.80 80.96 80.96 337,098
Aug 23, 2024 81.90 82.44 81.40 81.66 81.66 456,396
Aug 22, 2024 80.42 82.30 80.10 81.46 81.46 621,428
Aug 21, 2024 80.34 82.06 79.26 80.78 80.78 1,309,932
Aug 20, 2024 82.82 83.16 82.60 82.70 82.70 554,700
Aug 19, 2024 82.00 83.12 81.88 82.94 82.94 1,034,243
Aug 16, 2024 82.10 82.38 81.58 82.24 82.24 406,307
Aug 15, 2024 81.24 82.38 81.06 82.16 82.16 473,993
Aug 14, 2024 80.82 81.06 80.14 80.64 80.64 400,456
Aug 13, 2024 79.48 80.28 78.90 79.92 79.92 415,949
Aug 12, 2024 80.58 80.82 79.56 79.56 79.56 643,221
Aug 9, 2024 80.54 80.90 80.10 80.46 80.46 388,318
Aug 8, 2024 78.44 79.88 77.50 79.68 79.68 532,508
Aug 7, 2024 78.00 80.32 77.90 80.00 80.00 502,587
Aug 6, 2024 77.02 77.86 75.84 77.44 77.44 827,298
Aug 5, 2024 76.72 77.50 75.88 76.82 76.82 940,442
Aug 2, 2024 81.08 81.76 78.98 79.08 79.08 1,343,187
Jul 31, 2024 83.12 84.42 82.70 83.38 83.38 966,913
Jul 30, 2024 82.98 83.48 82.64 82.92 82.92 390,990
Jul 29, 2024 82.92 83.66 82.64 82.96 82.96 626,734
Jul 26, 2024 81.20 83.16 81.20 83.00 83.00 645,988
Jul 25, 2024 81.40 82.26 80.36 81.98 81.98 701,492
Jul 24, 2024 80.52 81.22 80.12 81.12 81.12 542,009
Jul 23, 2024 80.98 81.26 80.22 80.82 80.82 449,799
Jul 22, 2024 80.34 80.96 80.04 80.32 80.32 634,913
Jul 19, 2024 79.60 80.22 79.08 79.96 79.96 510,611
Jul 18, 2024 80.44 80.48 79.42 79.56 79.56 549,821
Jul 17, 2024 79.76 80.24 76.36 80.08 80.08 1,023,695
Jul 16, 2024 80.22 80.68 79.70 80.38 80.38 569,317
Jul 15, 2024 81.72 81.86 80.64 80.70 80.70 774,966
Jul 12, 2024 81.30 81.84 80.96 81.72 81.72 436,976
Jul 11, 2024 79.90 81.18 79.06 80.80 80.80 868,345
Jul 10, 2024 79.90 80.18 78.98 79.28 79.28 609,109
Jul 9, 2024 80.40 81.32 80.12 80.12 80.12 533,870
Jul 8, 2024 80.06 81.20 79.94 80.60 80.60 524,768
Jul 5, 2024 80.98 81.04 79.76 80.02 80.02 489,417
Jul 4, 2024 79.96 80.92 79.72 80.82 80.82 372,565
Jul 3, 2024 80.52 81.02 79.00 79.48 79.48 501,670
Jul 2, 2024 79.36 80.24 78.88 80.24 80.24 515,038
Jul 1, 2024 80.36 80.76 79.98 80.18 80.18 518,359
Jun 28, 2024 80.74 80.80 80.02 80.22 80.22 658,494
Jun 27, 2024 80.68 80.90 80.28 80.32 80.32 650,598
Jun 26, 2024 80.62 81.14 79.32 80.14 80.14 665,270
Jun 25, 2024 79.88 80.66 78.84 80.08 80.08 1,120,812
Jun 24, 2024 79.30 80.88 79.06 80.80 80.80 936,639
Jun 21, 2024 79.74 80.20 79.12 79.42 79.42 1,631,653
Jun 20, 2024 78.90 79.88 78.66 79.88 79.88 702,029
Jun 19, 2024 78.70 78.82 78.24 78.56 78.56 406,776
Jun 18, 2024 78.84 78.84 78.24 78.72 78.72 500,565
Jun 17, 2024 80.78 81.06 78.38 78.56 78.56 885,554
Jun 14, 2024 81.90 81.90 80.32 80.44 80.44 510,856
Jun 13, 2024 82.50 82.92 81.54 81.70 81.70 670,812
Jun 12, 2024 81.30 82.18 80.88 82.10 82.10 625,370
Jun 11, 2024 82.12 82.22 80.72 81.00 81.00 515,043
Jun 10, 2024 81.66 82.34 81.28 81.78 81.78 522,780
Jun 7, 2024 82.18 82.58 81.62 82.16 82.16 667,165
Jun 6, 2024 81.72 82.10 81.44 81.94 81.94 851,514
Jun 5, 2024 80.52 81.30 80.26 81.22 81.22 593,089
Jun 4, 2024 80.34 80.52 79.74 79.86 79.86 568,032
Jun 3, 2024 80.74 80.90 79.66 80.00 80.00 762,706
May 31, 2024 79.72 81.22 79.68 80.34 80.34 6,341,942
May 30, 2024 79.74 80.42 79.44 80.20 80.20 759,990
May 29, 2024 80.24 80.70 79.86 80.00 80.00 977,244
May 28, 2024 82.48 82.58 80.84 80.86 80.86 904,000
May 27, 2024 81.94 82.52 81.80 82.28 82.28 289,879
May 24, 2024 82.18 82.50 81.66 82.02 82.02 847,020
May 23, 2024 83.08 83.34 82.50 82.76 82.76 812,363
May 22, 2024 81.40 83.06 81.28 82.44 82.44 1,152,726
May 21, 2024 80.54 80.94 80.06 80.44 80.44 924,450
May 17, 2024 80.78 81.02 79.42 80.08 80.08 1,498,130
May 16, 2024 81.20 81.36 80.70 80.88 80.88 1,061,568
May 15, 2024 80.46 81.34 79.62 80.72 80.72 1,491,145
May 14, 2024 0.24 Dividend
May 14, 2024 78.38 81.80 77.98 79.94 79.94 3,037,635
May 13, 2024 74.50 74.80 73.90 74.34 74.10 1,084,336
May 10, 2024 74.00 74.28 73.08 73.60 73.36 918,374
May 8, 2024 73.70 73.70 72.80 72.94 72.70 715,324
May 7, 2024 72.74 73.38 72.12 73.32 73.08 794,861
May 6, 2024 72.10 72.78 71.60 72.50 72.27 587,931
May 3, 2024 71.52 72.30 71.32 72.16 71.93 615,271
May 2, 2024 71.84 72.04 70.98 71.20 70.97 845,028
Apr 30, 2024 71.86 72.02 70.90 71.10 70.87 877,643
Apr 29, 2024 72.24 72.50 71.82 71.82 71.59 631,462
Apr 26, 2024 72.16 72.30 71.40 72.00 71.77 766,855
Apr 25, 2024 73.02 73.04 71.42 71.56 71.33 664,229
Apr 24, 2024 73.96 74.12 72.78 72.80 72.56 640,692
Apr 23, 2024 73.32 74.14 73.26 73.78 73.54 781,654
Apr 22, 2024 72.82 73.60 72.58 73.20 72.96 713,956
Apr 19, 2024 71.20 72.48 71.18 72.48 72.25 1,101,572
Apr 18, 2024 71.92 72.36 71.76 72.12 71.89 743,970
Apr 17, 2024 72.54 72.96 72.00 72.00 71.77 645,904
Apr 16, 2024 73.82 74.26 72.24 72.94 72.70 1,429,177
Apr 15, 2024 74.74 75.38 74.54 74.78 74.54 570,682
Apr 12, 2024 75.30 75.56 74.02 74.18 73.94 632,712
Apr 11, 2024 74.94 75.42 74.52 74.82 74.58 558,236
Apr 10, 2024 75.58 76.12 74.34 74.98 74.74 989,373
Apr 9, 2024 75.50 75.94 74.48 75.10 74.86 954,975
Apr 8, 2024 76.54 76.98 76.18 76.18 75.93 759,412
Apr 5, 2024 75.66 76.24 75.30 76.06 75.81 885,548
Apr 4, 2024 75.90 76.18 75.08 76.18 75.93 975,042
Apr 3, 2024 74.46 75.00 73.96 75.00 74.76 874,643
Apr 2, 2024 74.46 74.78 73.76 74.08 73.84 817,357
Mar 28, 2024 75.20 75.32 74.60 74.74 74.50 730,358
Mar 27, 2024 75.04 75.80 74.92 75.22 74.98 569,299
Mar 26, 2024 74.60 74.84 74.42 74.74 74.50 695,529
Mar 25, 2024 74.90 75.26 74.56 74.76 74.52 373,849
Mar 22, 2024 75.58 75.64 74.76 74.92 74.68 558,291
Mar 21, 2024 75.44 76.00 75.02 75.68 75.44 997,583
Mar 20, 2024 75.40 75.64 74.80 74.90 74.66 665,752
Mar 19, 2024 74.88 75.14 74.62 75.14 74.90 705,293
Mar 18, 2024 75.24 75.32 74.42 75.04 74.80 544,565
Mar 15, 2024 76.74 76.74 75.52 75.52 75.28 2,736,327
Mar 14, 2024 77.00 77.30 76.60 76.90 76.65 709,032
Mar 13, 2024 77.12 77.36 76.90 76.96 76.71 776,730
Mar 12, 2024 77.40 77.60 76.62 77.28 77.03 686,953
Mar 11, 2024 76.20 77.24 76.18 77.20 76.95 552,246
Mar 8, 2024 76.40 77.02 76.08 76.80 76.55 774,867
Mar 7, 2024 75.70 76.64 75.34 76.30 76.05 720,716
Mar 6, 2024 75.30 75.96 74.90 75.96 75.71 623,031
Mar 5, 2024 76.30 76.50 75.08 75.28 75.04 978,293
Mar 4, 2024 76.24 76.38 75.72 76.02 75.77 761,567
Mar 1, 2024 74.86 76.30 74.76 76.12 75.87 910,571
Feb 29, 2024 75.04 76.16 74.76 75.18 74.94 1,765,045
Feb 28, 2024 72.94 75.74 72.94 74.66 74.42 2,596,067
Feb 27, 2024 70.46 71.32 70.14 70.94 70.71 978,347
Feb 26, 2024 70.30 70.64 70.12 70.44 70.21 752,592
Feb 23, 2024 70.50 70.88 70.30 70.50 70.27 1,082,180
Feb 22, 2024 70.00 71.12 69.72 70.70 70.47 1,024,070
Feb 21, 2024 68.92 69.56 68.78 69.10 68.88 659,376
Feb 20, 2024 68.56 69.14 68.32 68.88 68.66 694,337
Feb 19, 2024 68.10 68.60 67.76 68.42 68.20 492,622
Feb 16, 2024 68.54 68.84 68.14 68.46 68.24 1,044,289
Feb 15, 2024 67.86 68.52 67.82 68.38 68.16 783,819
Feb 14, 2024 66.36 67.96 66.36 67.96 67.74 545,989
Feb 13, 2024 67.60 67.66 66.36 66.98 66.76 685,853
Feb 12, 2024 67.66 67.66 67.10 67.56 67.34 510,564
Feb 9, 2024 67.26 68.18 66.92 67.26 67.04 664,571
Feb 8, 2024 66.88 66.98 66.04 66.04 65.83 580,031
Feb 7, 2024 67.00 67.42 66.58 66.58 66.37 675,585
Feb 6, 2024 65.72 66.78 65.70 66.78 66.56 781,247
Feb 5, 2024 64.70 65.76 64.70 65.72 65.51 790,975
Feb 2, 2024 65.36 65.74 64.68 64.68 64.47 686,139
Feb 1, 2024 65.06 65.48 64.56 64.98 64.77 773,572
Jan 31, 2024 65.48 65.60 64.82 65.44 65.23 935,662
Jan 30, 2024 65.72 66.70 65.42 65.58 65.37 785,980
Jan 29, 2024 65.54 65.64 64.32 65.02 64.81 874,745
Jan 26, 2024 65.96 66.92 65.92 66.34 66.13 862,075
Jan 25, 2024 66.10 66.62 65.70 66.30 66.09 635,305
Jan 24, 2024 67.44 67.60 66.34 66.48 66.27 907,081
Jan 23, 2024 68.54 68.72 66.40 66.54 66.33 1,386,042
Jan 22, 2024 67.90 68.84 67.78 68.42 68.20 786,356
Jan 19, 2024 67.96 68.00 66.98 67.30 67.08 993,029
Jan 18, 2024 66.44 67.54 66.38 67.12 66.90 765,843
Jan 17, 2024 66.40 67.10 66.28 66.84 66.62 615,512
Jan 16, 2024 67.58 67.92 67.36 67.82 67.60 437,009
Jan 15, 2024 67.90 67.98 67.54 67.90 67.68 242,014
Jan 12, 2024 68.40 68.82 67.84 68.04 67.82 517,672
Jan 11, 2024 68.00 68.58 67.48 67.84 67.62 896,603
Jan 10, 2024 68.82 70.20 67.90 68.56 68.34 1,728,033
Jan 9, 2024 65.70 66.38 65.18 66.28 66.07 587,416
Jan 8, 2024 63.86 65.12 63.62 65.08 64.87 576,876
Jan 5, 2024 63.50 64.18 63.48 64.06 63.85 688,084
Jan 4, 2024 63.40 64.40 63.40 64.38 64.17 605,314
Jan 3, 2024 62.36 66.32 62.24 64.24 64.03 1,566,461
Dec 29, 2023 65.90 65.90 65.12 65.64 65.43 362,282
Dec 28, 2023 65.44 65.78 65.28 65.54 65.33 299,938
Dec 27, 2023 66.18 66.32 65.46 65.46 65.25 479,928
Dec 22, 2023 65.94 66.24 65.56 66.08 65.87 426,727
Dec 21, 2023 64.74 65.46 64.58 65.46 65.25 570,184
Dec 20, 2023 65.16 65.56 64.90 65.34 65.13 615,975
Dec 19, 2023 65.24 65.40 64.78 65.26 65.05 792,384
Dec 18, 2023 65.64 66.18 65.12 65.28 65.07 801,658
Dec 15, 2023 66.62 66.92 65.48 66.00 65.79 1,651,187
Dec 14, 2023 66.02 67.40 66.02 66.60 66.38 1,407,209
Dec 13, 2023 64.08 65.00 64.04 65.00 64.79 971,782
Dec 12, 2023 64.18 64.64 63.52 63.78 63.57 824,743
Dec 11, 2023 63.30 63.88 63.10 63.76 63.55 603,826
Dec 8, 2023 63.02 63.52 62.90 63.10 62.90 668,384
Dec 7, 2023 62.92 63.34 62.68 63.02 62.82 606,808
Dec 6, 2023 63.34 63.46 62.88 63.20 63.00 721,784
Dec 5, 2023 63.80 63.80 63.02 63.02 62.82 928,896
Dec 4, 2023 65.74 65.98 63.54 64.02 63.81 1,121,239
Dec 1, 2023 65.94 66.06 65.36 65.72 65.51 722,416
Nov 30, 2023 65.22 65.96 65.12 65.92 65.71 2,562,370
Nov 29, 2023 64.82 65.52 64.68 65.42 65.21 1,120,464
Nov 28, 2023 64.50 64.80 64.04 64.80 64.59 896,689
Nov 27, 2023 64.64 64.84 64.50 64.72 64.51 705,499
Nov 24, 2023 64.78 64.92 64.42 64.66 64.45 815,167
Nov 23, 2023 64.50 64.88 64.42 64.78 64.57 428,749
Nov 22, 2023 64.06 65.02 63.98 65.00 64.79 1,028,262
Nov 21, 2023 62.98 63.58 62.82 63.58 63.37 939,797
Nov 20, 2023 62.74 63.26 62.46 63.00 62.80 802,549
Nov 17, 2023 62.10 62.98 62.10 62.48 62.28 1,235,638
Nov 16, 2023 62.80 62.92 62.02 62.26 62.06 1,715,359
Nov 15, 2023 63.00 64.36 61.28 63.38 63.18 3,078,596
Nov 14, 2023 65.30 67.10 65.30 66.96 66.74 1,388,657
Nov 13, 2023 65.50 65.74 64.74 65.62 65.41 872,270
Nov 10, 2023 65.98 66.06 64.34 64.94 64.73 942,978
Nov 9, 2023 66.14 67.02 66.04 66.32 66.11 615,936
Nov 8, 2023 66.48 66.96 66.02 66.14 65.93 613,615
Nov 7, 2023 66.66 67.10 66.56 66.62 66.40 440,998
Nov 6, 2023 67.10 67.32 66.36 66.68 66.46 680,696
Nov 3, 2023 66.26 67.04 66.02 67.02 66.80 755,004
Nov 2, 2023 66.04 66.66 65.70 65.90 65.69 993,023
Nov 1, 2023 64.62 65.84 64.20 65.58 65.37 855,823
Oct 31, 2023 63.70 65.00 63.38 64.82 64.61 1,081,706
Oct 30, 2023 64.08 64.32 62.94 63.16 62.96 661,681
Oct 27, 2023 62.64 63.32 62.42 63.14 62.94 770,453
Oct 26, 2023 62.84 63.38 61.98 62.68 62.48 940,013
Oct 25, 2023 65.22 65.30 63.84 64.62 64.41 577,860

Related Tickers