SGS SA SGSN
SIX · Switzerland · Commercial Services
CHF 93.96-1.36 (-1.43%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 95.32 | +1.02% | CHF 94.90 | CHF 96.04 | CHF 93.76 | 409.20K |
| 2026-09-29 | CHF 94.36 | +0.25% | CHF 94.24 | CHF 94.98 | CHF 94.02 | 174.89K |
| 2026-09-28 | CHF 94.12 | -0.40% | CHF 95.06 | CHF 95.60 | CHF 94.12 | 244.22K |
| 2026-09-25 | CHF 94.50 | +0.04% | CHF 94.48 | CHF 95.04 | CHF 94.14 |
| 212.98K |
| 2026-09-24 | CHF 94.46 | +0.06% | CHF 93.86 | CHF 95.32 | CHF 93.86 | 320.62K |
| 2026-09-23 | CHF 94.40 | -1.07% | CHF 95.02 | CHF 95.70 | CHF 94.22 | 340.96K |
| 2026-09-22 | CHF 95.42 | +0.99% | CHF 94.66 | CHF 96.52 | CHF 94.40 | 332.89K |
| 2026-09-21 | CHF 94.48 | +1.55% | CHF 93.34 | CHF 94.66 | CHF 93.16 | 252.43K |
| 2026-09-18 | CHF 93.04 | -0.32% | CHF 92.84 | CHF 94.24 | CHF 92.84 | 1.18M |
| 2026-09-17 | CHF 93.34 | +0.37% | CHF 93.36 | CHF 93.82 | CHF 92.96 | 215.75K |
| 2026-09-16 | CHF 93.00 | +0.45% | CHF 92.18 | CHF 93.22 | CHF 92.18 | 196.13K |
| 2026-09-15 | CHF 92.58 | 0.00% | CHF 92.22 | CHF 93.46 | CHF 91.40 | 231.73K |
| 2026-09-14 | CHF 92.58 | +0.33% | CHF 92.18 | CHF 93.48 | CHF 92.18 | 247.30K |
| 2026-09-11 | CHF 92.28 | -0.62% | CHF 92.78 | CHF 93.08 | CHF 92.08 | 217.48K |
| 2026-09-10 | CHF 92.86 | +0.87% | CHF 92.16 | CHF 93.16 | CHF 92.06 | 223.13K |
| 2026-09-09 | CHF 92.06 | -0.80% | CHF 92.34 | CHF 93.20 | CHF 91.64 | 300.65K |
| 2026-09-08 | CHF 92.80 | +1.78% | CHF 90.96 | CHF 93.02 | CHF 90.06 | 291.21K |
| 2026-09-07 | CHF 91.18 | +0.18% | CHF 90.60 | CHF 91.32 | CHF 90.44 | 224.86K |
| 2026-09-04 | CHF 91.02 | -0.94% | CHF 91.94 | CHF 91.94 | CHF 90.74 | 415.05K |
| 2026-09-03 | CHF 91.88 | -0.58% | CHF 92.38 | CHF 93.02 | CHF 91.42 | 293.07K |
| 2026-09-02 | CHF 92.42 | -0.28% | CHF 91.90 | CHF 92.90 | CHF 91.72 | 236.65K |
| 2026-09-01 | CHF 92.68 | -0.09% | CHF 92.36 | CHF 92.88 | CHF 91.80 | 308.11K |
| 2026-08-31 | CHF 92.76 | -0.73% | CHF 93.42 | CHF 93.68 | CHF 92.76 | 532.27K |
| 2026-08-28 | CHF 93.44 | +0.13% | CHF 93.56 | CHF 93.72 | CHF 93.00 | 258.62K |
| 2026-08-27 | CHF 93.32 | -0.28% | CHF 93.32 | CHF 93.60 | CHF 92.58 | 311.39K |
| 2026-08-26 | CHF 93.58 | +0.11% | CHF 93.42 | CHF 93.92 | CHF 93.12 | 270.59K |
| 2026-08-25 | CHF 93.48 | +0.04% | CHF 93.30 | CHF 93.92 | CHF 93.10 | 203.12K |
| 2026-08-24 | CHF 93.44 | +0.97% | CHF 92.62 | CHF 93.52 | CHF 92.50 | 183.68K |
| 2026-08-21 | CHF 92.54 | -0.06% | CHF 92.54 | CHF 92.64 | CHF 92.08 | 195.94K |
| 2026-08-20 | CHF 92.60 | -0.64% | CHF 92.92 | CHF 93.30 | CHF 92.28 | 275.94K |
| 2026-08-19 | CHF 93.20 | +0.67% | CHF 92.12 | CHF 93.46 | CHF 92.12 | 318.38K |
| 2026-08-18 | CHF 92.58 | -0.96% | CHF 93.46 | CHF 93.54 | CHF 92.58 | 287.38K |
| 2026-08-17 | CHF 93.48 | -1.00% | CHF 93.98 | CHF 94.22 | CHF 93.22 | 199.44K |
| 2026-08-14 | CHF 94.42 | +0.23% | CHF 94.60 | CHF 94.86 | CHF 93.72 | 214.63K |
| 2026-08-13 | CHF 94.20 | -0.06% | CHF 94.52 | CHF 94.74 | CHF 93.92 | 358.94K |
| 2026-08-12 | CHF 94.26 | -1.81% | CHF 95.86 | CHF 95.86 | CHF 93.98 | 265.80K |
| 2026-08-11 | CHF 96.00 | -0.70% | CHF 96.42 | CHF 96.80 | CHF 96.00 | 240.10K |
| 2026-08-10 | CHF 96.68 | -0.37% | CHF 97.10 | CHF 97.10 | CHF 95.94 | 167.77K |
| 2026-08-07 | CHF 97.04 | +0.25% | CHF 96.70 | CHF 97.48 | CHF 96.60 | 239.78K |
| 2026-08-06 | CHF 96.80 | -1.04% | CHF 98.12 | CHF 98.12 | CHF 96.80 | 262.70K |
| 2026-08-05 | CHF 97.82 | -0.22% | CHF 98.08 | CHF 98.76 | CHF 97.70 | 211.98K |
| 2026-08-04 | CHF 98.04 | +0.95% | CHF 97.20 | CHF 98.46 | CHF 97.00 | 252.00K |
| 2026-08-03 | CHF 97.12 | +1.40% | CHF 96.16 | CHF 97.48 | CHF 95.84 | 250.20K |
| 2026-07-31 | CHF 95.78 | -0.66% | CHF 96.50 | CHF 96.88 | CHF 95.78 | 379.43K |
| 2026-07-30 | CHF 96.42 | -0.72% | CHF 96.58 | CHF 98.16 | CHF 96.26 | 536.86K |
| 2026-07-29 | CHF 97.12 | +0.81% | CHF 96.80 | CHF 97.80 | CHF 96.24 | 459.97K |
| 2026-07-28 | CHF 96.34 | +1.58% | CHF 95.06 | CHF 96.82 | CHF 94.98 | 322.20K |
| 2026-07-27 | CHF 94.84 | +1.56% | CHF 94.70 | CHF 95.40 | CHF 93.40 | 273.36K |
| 2026-07-24 | CHF 93.38 | -2.67% | CHF 93.44 | CHF 94.66 | CHF 92.40 | 557.44K |
| 2026-07-23 | CHF 95.94 | -0.04% | CHF 95.28 | CHF 96.50 | CHF 95.16 | 415.53K |
| 2026-07-22 | CHF 95.98 | +2.13% | CHF 94.14 | CHF 95.98 | CHF 93.70 | 393.66K |
| 2026-07-21 | CHF 93.98 | -0.70% | CHF 94.26 | CHF 94.36 | CHF 92.76 | 292.74K |
| 2026-07-20 | CHF 94.64 | -0.76% | CHF 95.16 | CHF 95.36 | CHF 94.10 | 364.10K |
| 2026-07-17 | CHF 95.36 | +0.46% | CHF 95.00 | CHF 95.96 | CHF 95.00 | 255.57K |
| 2026-07-16 | CHF 94.92 | +0.25% | CHF 94.08 | CHF 94.92 | CHF 93.30 | 216.32K |
| 2026-07-15 | CHF 94.68 | +0.25% | CHF 94.28 | CHF 95.00 | CHF 94.12 | 185.95K |
| 2026-07-14 | CHF 94.44 | -0.80% | CHF 94.68 | CHF 95.06 | CHF 93.28 | 367.43K |
| 2026-07-13 | CHF 95.20 | +0.55% | CHF 94.98 | CHF 95.20 | CHF 94.50 | 187.98K |
| 2026-07-10 | CHF 94.68 | +0.62% | CHF 94.06 | CHF 95.06 | CHF 94.06 | 206.64K |
| 2026-07-09 | CHF 94.10 | +0.47% | CHF 94.32 | CHF 94.44 | CHF 93.68 | 303.39K |
| 2026-07-08 | CHF 93.66 | -1.58% | CHF 94.76 | CHF 94.88 | CHF 93.54 | 307.62K |
| 2026-07-07 | CHF 95.16 | +0.15% | CHF 95.24 | CHF 96.14 | CHF 95.16 | 343.53K |
| 2026-07-06 | CHF 95.02 | -0.29% | CHF 95.26 | CHF 96.00 | CHF 94.58 | 265.21K |
| 2026-07-03 | CHF 95.30 | +1.00% | CHF 94.58 | CHF 95.44 | CHF 94.32 | 283.46K |
| 2026-07-02 | CHF 94.36 | +0.73% | CHF 93.52 | CHF 94.94 | CHF 93.52 | 286.90K |
| 2026-07-01 | CHF 93.68 | -0.04% | CHF 93.78 | CHF 94.36 | CHF 92.62 | 343.45K |
| 2026-06-30 | CHF 93.72 | -0.32% | CHF 94.10 | CHF 94.38 | CHF 93.72 | 341.33K |
| 2026-06-29 | CHF 94.02 | +0.51% | CHF 93.54 | CHF 94.24 | CHF 93.42 | 311.75K |
| 2026-06-26 | CHF 93.54 | +0.60% | CHF 92.92 | CHF 93.64 | CHF 92.44 | 293.31K |
| 2026-06-25 | CHF 92.98 | -0.24% | CHF 93.30 | CHF 93.92 | CHF 92.88 | 295.20K |
| 2026-06-24 | CHF 93.20 | +3.03% | CHF 90.30 | CHF 93.20 | CHF 90.22 | 454.67K |
| 2026-06-23 | CHF 90.46 | +0.69% | CHF 89.32 | CHF 90.58 | CHF 88.72 | 295.58K |
| 2026-06-22 | CHF 89.84 | -1.12% | CHF 90.48 | CHF 91.34 | CHF 89.36 | 256.45K |
| 2026-06-19 | CHF 90.86 | -0.59% | CHF 91.40 | CHF 91.50 | CHF 90.44 | 951.20K |
| 2026-06-18 | CHF 91.40 | +1.90% | CHF 89.64 | CHF 91.42 | CHF 89.10 | 321.07K |
| 2026-06-17 | CHF 89.70 | -0.18% | CHF 89.80 | CHF 90.42 | CHF 89.42 | 258.06K |
| 2026-06-16 | CHF 89.86 | -0.22% | CHF 90.36 | CHF 90.50 | CHF 89.38 | 294.13K |
| 2026-06-15 | CHF 90.06 | +0.65% | CHF 90.52 | CHF 91.54 | CHF 89.86 | 428.97K |
| 2026-06-12 | CHF 89.48 | +0.63% | CHF 89.98 | CHF 90.88 | CHF 86.18 | 666.20K |
| 2026-06-11 | CHF 88.92 | -1.13% | CHF 89.68 | CHF 89.78 | CHF 88.80 | 252.82K |
| 2026-06-10 | CHF 89.94 | -0.29% | CHF 90.50 | CHF 91.08 | CHF 89.34 | 224.19K |
| 2026-06-09 | CHF 90.20 | +0.67% | CHF 89.30 | CHF 90.72 | CHF 88.94 | 283.02K |
| 2026-06-08 | CHF 89.60 | +0.16% | CHF 89.06 | CHF 89.60 | CHF 87.90 | 279.26K |
| 2026-06-05 | CHF 89.46 | +0.25% | CHF 89.36 | CHF 90.34 | CHF 89.36 | 311.63K |
| 2026-06-04 | CHF 89.24 | +1.62% | CHF 87.74 | CHF 89.74 | CHF 87.68 | 320.32K |
| 2026-06-03 | CHF 87.82 | +0.97% | CHF 87.06 | CHF 88.06 | CHF 86.50 | 313.68K |
| 2026-06-02 | CHF 86.98 | -1.65% | CHF 88.78 | CHF 89.70 | CHF 86.88 | 336.59K |
| 2026-06-01 | CHF 88.44 | -0.50% | CHF 88.72 | CHF 89.32 | CHF 88.14 | 379.77K |
| 2026-05-29 | CHF 88.88 | +0.38% | CHF 88.76 | CHF 89.34 | CHF 88.20 | 1.08M |
| 2026-05-28 | CHF 88.54 | -0.74% | CHF 88.80 | CHF 89.14 | CHF 88.16 | 343.58K |