swissnet AG 81D
XETR · Germany · Technology Services
€1.36+0.03 (+2.26%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1.36 | +2.26% | €1.31 | €1.38 | €1.31 | 3.24K |
| 2026-09-30 | €1.33 | -1.12% | €1.36 | €1.41 | €1.29 | 3.20K |
| 2026-09-29 | €1.34 | -2.55% | €1.39 | €1.39 | €1.28 | 1.69K |
| 2026-09-28 | €1.38 | -2.14% | €1.39 | €1.39 | €1.35 | 1.02K |
| 2026-09-25 | €1.40 | +0.72% | €1.34 | €1.43 | €1.34 | 2.08K |
| 2026-09-24 | €1.39 | -4.12% | €1.46 | €1.48 | €1.38 | 2.15K |
| 2026-09-23 | €1.46 | -7.32% | €1.55 | €1.55 | €1.46 | 5.25K |
| 2026-09-22 | €1.57 | 0.00% | €1.57 | €1.60 | €1.57 | 18 |
| 2026-09-21 | €1.57 | 0.00% | €1.57 | €1.60 | €1.53 | 1.03K |
| 2026-09-18 | €1.57 | +2.28% | €1.53 | €1.58 | €1.53 | 2.00K |
| 2026-09-17 | €1.53 | -3.15% | €1.58 | €1.58 | €1.52 | 4.48K |
| 2026-09-16 | €1.59 | -0.31% | €1.59 | €1.62 | €1.56 | 2.11K |
| 2026-09-15 | €1.59 | -1.55% | €1.62 | €1.62 | €1.59 | 72 |
| 2026-09-14 | €1.62 | 0.00% | €1.62 | €1.62 | €1.57 | 10 |
| 2026-09-11 | €1.62 | +5.90% | €1.51 | €1.62 | €1.51 | 4.00K |
| 2026-09-10 | €1.52 | +2.35% | €1.49 | €1.55 | €1.49 | 1.06K |
| 2026-09-09 | €1.49 | 0.00% | €1.49 | €1.49 | €1.49 | 0 |
| 2026-09-08 | €1.49 | -1.00% | €1.49 | €1.49 | €1.49 | 0 |
| 2026-09-07 | €1.50 | +0.67% | €1.49 | €1.53 | €1.49 | 6 |
| 2026-09-04 | €1.50 | -3.24% | €1.59 | €1.59 | €1.45 | 3.53K |
| 2026-09-03 | €1.54 | -6.93% | €1.69 | €1.70 | €1.54 | 3.50K |
| 2026-09-02 | €1.66 | -1.78% | €1.76 | €1.76 | €1.65 | 3.20K |
| 2026-09-01 | €1.69 | -2.03% | €1.65 | €1.69 | €1.65 | 111 |
| 2026-08-31 | €1.73 | +7.81% | €1.64 | €1.76 | €1.64 | 8.44K |
| 2026-08-28 | €1.60 | +4.58% | €1.64 | €1.64 | €1.60 | 512 |
| 2026-08-27 | €1.53 | -3.16% | €1.53 | €1.53 | €1.53 | 50 |
| 2026-08-26 | €1.58 | +2.27% | €1.62 | €1.68 | €1.54 | 6.40K |
| 2026-08-25 | €1.54 | +9.96% | €1.46 | €1.58 | €1.43 | 9.62K |
| 2026-08-24 | €1.40 | +0.36% | €1.34 | €1.40 | €1.33 | 5.21K |
| 2026-08-21 | €1.40 | -9.97% | €1.50 | €1.50 | €1.27 | 28.44K |
| 2026-08-20 | €1.55 | +2.98% | €1.55 | €1.59 | €1.21 | 26.61K |
| 2026-08-19 | €1.51 | -18.82% | €1.82 | €1.82 | €1.50 | 18.01K |
| 2026-08-18 | €1.86 | 0.00% | €1.86 | €1.86 | €1.86 | 0 |
| 2026-08-17 | €1.86 | 0.00% | €1.82 | €1.88 | €1.82 | 467 |
| 2026-08-14 | €1.86 | 0.00% | €1.86 | €1.86 | €1.86 | 0 |
| 2026-08-13 | €1.86 | -1.33% | €1.87 | €1.87 | €1.86 | 1.15K |
| 2026-08-12 | €1.88 | +0.53% | €1.88 | €1.88 | €1.88 | 0 |
| 2026-08-11 | €1.88 | -5.06% | €1.95 | €1.95 | €1.88 | 619 |
| 2026-08-10 | €1.98 | 0.00% | €1.95 | €1.98 | €1.95 | 100 |
| 2026-08-07 | €1.98 | 0.00% | €1.98 | €1.98 | €1.98 | 0 |
| 2026-08-06 | €1.98 | 0.00% | €1.98 | €1.98 | €1.98 | 0 |
| 2026-08-05 | €1.98 | -2.71% | €2.00 | €2.00 | €1.98 | 1.13K |
| 2026-08-04 | €2.03 | -0.49% | €2.10 | €2.10 | €1.98 | 268 |
| 2026-08-03 | €2.04 | +3.29% | €1.95 | €2.04 | €1.95 | 1.51K |
| 2026-07-31 | €1.98 | +1.54% | €1.97 | €2.00 | €1.97 | 3.22K |
| 2026-07-30 | €1.95 | -0.26% | €1.90 | €1.95 | €1.90 | 15 |
| 2026-07-29 | €1.95 | +0.52% | €1.95 | €1.95 | €1.95 | 0 |
| 2026-07-28 | €1.94 | -0.26% | €1.89 | €1.94 | €1.89 | 1.49K |
| 2026-07-27 | €1.95 | -0.26% | €1.90 | €1.95 | €1.90 | 25 |
| 2026-07-24 | €1.95 | 0.00% | €1.95 | €1.95 | €1.95 | 0 |
| 2026-07-23 | €1.95 | +4.84% | €1.88 | €1.96 | €1.88 | 803 |
| 2026-07-22 | €1.86 | 0.00% | €1.94 | €1.94 | €1.86 | 65 |
| 2026-07-21 | €1.86 | +0.81% | €1.82 | €1.86 | €1.82 | 100 |
| 2026-07-20 | €1.85 | -1.60% | €1.93 | €1.93 | €1.85 | 1.70K |
| 2026-07-17 | €1.88 | -1.57% | €1.87 | €1.88 | €1.87 | 1.51K |
| 2026-07-16 | €1.90 | -0.52% | €1.93 | €1.93 | €1.90 | 7 |
| 2026-07-15 | €1.91 | -1.03% | €1.88 | €2.00 | €1.88 | 1.80K |
| 2026-07-14 | €1.93 | -1.78% | €1.97 | €1.97 | €1.93 | 2.07K |
| 2026-07-13 | €1.97 | -5.29% | €2.01 | €2.01 | €1.97 | 2.19K |
| 2026-07-10 | €2.08 | +7.77% | €2.00 | €2.14 | €2.00 | 12.90K |
| 2026-07-09 | €1.93 | +4.04% | €1.90 | €2.14 | €1.89 | 12.74K |
| 2026-07-08 | €1.86 | +6.92% | €1.76 | €1.86 | €1.76 | 3.76K |
| 2026-07-07 | €1.74 | -7.22% | €1.78 | €1.82 | €1.74 | 3.60K |
| 2026-07-06 | €1.87 | +3.31% | €1.88 | €1.88 | €1.87 | 8 |
| 2026-07-03 | €1.81 | +0.56% | €2.27 | €2.27 | €1.81 | 8.62K |
| 2026-07-02 | €1.80 | -7.69% | €1.82 | €1.82 | €1.80 | 614 |
| 2026-07-01 | €1.95 | +0.52% | €1.99 | €1.99 | €1.84 | 293 |
| 2026-06-30 | €1.94 | +2.11% | €1.90 | €1.97 | €1.87 | 1.26K |
| 2026-06-29 | €1.90 | -11.21% | €2.00 | €2.08 | €1.90 | 3.14K |
| 2026-06-26 | €2.14 | -21.90% | €2.67 | €2.67 | €2.14 | 15.05K |
| 2026-06-25 | €2.74 | 0.00% | €2.74 | €2.74 | €2.74 | 400 |
| 2026-06-24 | €2.74 | -1.79% | €2.67 | €2.74 | €2.67 | 185 |
| 2026-06-23 | €2.79 | +5.28% | €2.64 | €2.79 | €2.64 | 1.54K |
| 2026-06-22 | €2.65 | -0.75% | €2.82 | €2.82 | €2.65 | 637 |
| 2026-06-19 | €2.67 | -1.48% | €2.80 | €2.80 | €2.67 | 541 |
| 2026-06-18 | €2.71 | -0.73% | €2.80 | €2.80 | €2.71 | 620 |
| 2026-06-17 | €2.73 | -12.78% | €3.15 | €3.15 | €2.67 | 13.16K |
| 2026-06-16 | €3.13 | +2.29% | €3.15 | €3.15 | €3.13 | 8.74K |
| 2026-06-15 | €3.06 | +10.87% | €2.99 | €3.06 | €2.86 | 5.11K |
| 2026-06-12 | €2.76 | -3.83% | €2.75 | €2.95 | €2.75 | 3.69K |
| 2026-06-11 | €2.87 | +12.99% | €2.60 | €2.94 | €2.60 | 10.94K |
| 2026-06-10 | €2.54 | +3.67% | €2.55 | €2.55 | €2.54 | 801 |
| 2026-06-09 | €2.45 | +2.08% | €2.35 | €2.46 | €2.35 | 4.72K |
| 2026-06-08 | €2.40 | -14.59% | €2.85 | €2.85 | €2.40 | 8.02K |
| 2026-06-05 | €2.81 | +6.04% | €2.69 | €2.91 | €2.69 | 2.40K |
| 2026-06-04 | €2.65 | -1.49% | €2.78 | €2.78 | €2.60 | 2.89K |
| 2026-06-03 | €2.69 | -10.93% | €3.02 | €3.06 | €2.69 | 15.52K |
| 2026-06-02 | €3.02 | -3.21% | €3.02 | €3.02 | €3.02 | 240 |
| 2026-06-01 | €3.12 | +0.32% | €3.09 | €3.22 | €3.02 | 3.21K |
| 2026-05-29 | €3.11 | -2.81% | €3.16 | €3.19 | €3.11 | 947 |