SMG Swiss Marketplace Group Holding AG SMG
SIX · Switzerland · Technology Services
CHF 28.30-0.20 (-0.70%)
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 28.50 | +2.33% | CHF 27.85 | CHF 28.50 | CHF 27.65 | 183.59K |
| 2026-09-29 | CHF 27.85 | +1.64% | CHF 27.90 | CHF 28.10 | CHF 27.30 | 182.89K |
| 2026-09-28 | CHF 27.40 | -4.86% | CHF 28.80 | CHF 29.55 | CHF 27.40 | 198.04K |
| 2026-09-25 | CHF 28.80 | +0.70% | CHF 28.85 | CHF 29.10 | CHF 28.60 | 96.08K |
| 2026-09-24 | CHF 28.60 | -2.56% | CHF 29.55 | CHF 29.55 | CHF 28.25 | 192.95K |
| 2026-09-23 | CHF 29.35 | -3.29% | CHF 30.95 | CHF 31.35 | CHF 28.65 | 341.84K |
| 2026-09-22 | CHF 30.35 | -1.14% | CHF 30.90 | CHF 31.45 | CHF 30.35 | 115.93K |
| 2026-09-21 | CHF 30.70 | +1.66% | CHF 30.05 | CHF 31.05 | CHF 30.05 | 104.25K |
| 2026-09-18 | CHF 30.20 | +2.55% | CHF 29.40 | CHF 30.35 | CHF 29.40 | 242.39K |
| 2026-09-17 | CHF 29.45 | +0.51% | CHF 29.30 | CHF 30.05 | CHF 29.30 | 107.75K |
| 2026-09-16 | CHF 29.30 | -2.50% | CHF 29.95 | CHF 30.40 | CHF 29.30 | 108.02K |
| 2026-09-15 | CHF 30.05 | -2.91% | CHF 29.00 | CHF 30.30 | CHF 29.00 | 7.85M |
| 2026-09-14 | CHF 30.95 | +2.82% | CHF 30.25 | CHF 32.00 | CHF 30.25 | 65.39K |
| 2026-09-11 | CHF 30.10 | +4.15% | CHF 28.40 | CHF 30.35 | CHF 28.40 | 68.88K |
| 2026-09-10 | CHF 28.90 | -2.03% | CHF 29.50 | CHF 29.70 | CHF 28.75 | 41.28K |
| 2026-09-09 | CHF 29.50 | -1.34% | CHF 29.95 | CHF 30.00 | CHF 29.35 | 51.04K |
| 2026-09-08 | CHF 29.90 | -1.48% | CHF 30.40 | CHF 30.75 | CHF 29.90 | 65.34K |
| 2026-09-07 | CHF 30.35 | -2.25% | CHF 31.20 | CHF 31.20 | CHF 29.95 | 45.91K |
| 2026-09-04 | CHF 31.05 | +1.14% | CHF 30.80 | CHF 31.65 | CHF 30.40 | 47.05K |
| 2026-09-03 | CHF 30.70 | +0.16% | CHF 30.50 | CHF 30.70 | CHF 30.25 | 76.44K |
| 2026-09-02 | CHF 30.65 | -2.70% | CHF 31.50 | CHF 31.55 | CHF 30.40 | 92.07K |
| 2026-09-01 | CHF 31.50 | -2.33% | CHF 32.45 | CHF 32.45 | CHF 30.50 | 43.11K |
| 2026-08-31 | CHF 32.25 | -0.46% | CHF 32.60 | CHF 32.95 | CHF 31.75 | 82.46K |
| 2026-08-28 | CHF 32.40 | -0.61% | CHF 32.60 | CHF 34.60 | CHF 32.10 | 129.98K |
| 2026-08-27 | CHF 32.60 | +1.56% | CHF 32.70 | CHF 32.70 | CHF 31.45 | 187.98K |
| 2026-08-26 | CHF 32.10 | -1.23% | CHF 33.00 | CHF 33.00 | CHF 31.45 | 88.60K |
| 2026-08-25 | CHF 32.50 | +8.15% | CHF 31.00 | CHF 33.75 | CHF 31.00 | 226.20K |
| 2026-08-24 | CHF 30.05 | -1.96% | CHF 30.85 | CHF 30.85 | CHF 29.30 | 45.02K |
| 2026-08-21 | CHF 30.65 | +1.32% | CHF 29.25 | CHF 31.10 | CHF 29.25 | 73.77K |
| 2026-08-20 | CHF 30.25 | +2.37% | CHF 30.05 | CHF 30.45 | CHF 29.55 | 52.15K |
| 2026-08-19 | CHF 29.55 | -1.17% | CHF 29.00 | CHF 29.90 | CHF 28.80 | 52.91K |
| 2026-08-18 | CHF 29.90 | +1.87% | CHF 29.50 | CHF 29.90 | CHF 29.05 | 63.15K |
| 2026-08-17 | CHF 29.35 | -6.08% | CHF 30.70 | CHF 30.95 | CHF 29.35 | 76.24K |
| 2026-08-14 | CHF 31.25 | +3.82% | CHF 29.90 | CHF 31.75 | CHF 29.90 | 128.68K |
| 2026-08-13 | CHF 30.10 | +1.35% | CHF 29.55 | CHF 30.15 | CHF 29.50 | 54.43K |
| 2026-08-12 | CHF 29.70 | +1.54% | CHF 28.95 | CHF 29.80 | CHF 28.80 | 74.56K |
| 2026-08-11 | CHF 29.25 | +1.74% | CHF 28.85 | CHF 29.45 | CHF 28.20 | 55.32K |
| 2026-08-10 | CHF 28.75 | -1.20% | CHF 29.40 | CHF 29.40 | CHF 28.20 | 63.40K |
| 2026-08-07 | CHF 29.10 | +4.68% | CHF 28.25 | CHF 29.30 | CHF 28.15 | 74.39K |
| 2026-08-06 | CHF 27.80 | +0.91% | CHF 27.90 | CHF 28.50 | CHF 27.50 | 79.10K |
| 2026-08-05 | CHF 27.55 | +3.57% | CHF 26.90 | CHF 27.55 | CHF 26.20 | 57.84K |
| 2026-08-04 | CHF 26.60 | -0.75% | CHF 26.80 | CHF 26.90 | CHF 26.30 | 42.51K |
| 2026-08-03 | CHF 26.80 | +4.89% | CHF 25.95 | CHF 27.40 | CHF 25.30 | 80.38K |
| 2026-07-31 | CHF 25.55 | -3.40% | CHF 26.50 | CHF 26.50 | CHF 25.55 | 82.93K |
| 2026-07-30 | CHF 26.45 | -3.47% | CHF 26.60 | CHF 27.15 | CHF 26.45 | 29.47K |
| 2026-07-29 | CHF 27.40 | 0.00% | CHF 27.40 | CHF 27.75 | CHF 27.15 | 82.18K |
| 2026-07-28 | CHF 27.40 | +5.38% | CHF 26.00 | CHF 27.40 | CHF 25.95 | 78.23K |
| 2026-07-27 | CHF 26.00 | +3.59% | CHF 25.45 | CHF 26.00 | CHF 25.15 | 73.69K |
| 2026-07-24 | CHF 25.10 | 0.00% | CHF 24.85 | CHF 25.35 | CHF 24.75 | 85.04K |
| 2026-07-23 | CHF 25.10 | -4.20% | CHF 26.50 | CHF 26.50 | CHF 24.90 | 68.23K |
| 2026-07-22 | CHF 26.20 | -1.13% | CHF 26.35 | CHF 26.50 | CHF 25.80 | 59.19K |
| 2026-07-21 | CHF 26.50 | -2.75% | CHF 27.30 | CHF 27.30 | CHF 26.35 | 50.41K |
| 2026-07-20 | CHF 27.25 | +2.64% | CHF 26.45 | CHF 27.25 | CHF 26.40 | 44.81K |
| 2026-07-17 | CHF 26.55 | -1.85% | CHF 27.00 | CHF 27.55 | CHF 26.15 | 65.00K |
| 2026-07-16 | CHF 27.05 | -0.55% | CHF 26.75 | CHF 27.55 | CHF 26.70 | 35.31K |
| 2026-07-15 | CHF 27.20 | +2.06% | CHF 26.65 | CHF 27.40 | CHF 26.05 | 99.15K |
| 2026-07-14 | CHF 26.65 | +0.57% | CHF 26.55 | CHF 26.70 | CHF 25.45 | 45.21K |
| 2026-07-13 | CHF 26.50 | -0.93% | CHF 26.60 | CHF 26.75 | CHF 25.80 | 65.79K |
| 2026-07-10 | CHF 26.75 | +0.38% | CHF 26.95 | CHF 27.80 | CHF 26.75 | 74.66K |
| 2026-07-09 | CHF 26.65 | -2.38% | CHF 27.45 | CHF 27.45 | CHF 26.40 | 120.84K |
| 2026-07-08 | CHF 27.30 | +2.06% | CHF 26.95 | CHF 27.60 | CHF 26.60 | 93.68K |
| 2026-07-07 | CHF 26.75 | +0.56% | CHF 26.05 | CHF 27.45 | CHF 26.05 | 60.92K |
| 2026-07-06 | CHF 26.60 | +0.76% | CHF 26.45 | CHF 26.90 | CHF 26.20 | 82.86K |
| 2026-07-03 | CHF 26.40 | -1.31% | CHF 26.80 | CHF 26.85 | CHF 26.00 | 57.20K |
| 2026-07-02 | CHF 26.75 | +0.94% | CHF 26.50 | CHF 27.00 | CHF 26.15 | 68.44K |
| 2026-07-01 | CHF 26.50 | +3.11% | CHF 26.00 | CHF 26.70 | CHF 24.85 | 92.50K |
| 2026-06-30 | CHF 25.70 | +3.21% | CHF 25.00 | CHF 26.10 | CHF 25.00 | 91.25K |
| 2026-06-29 | CHF 24.90 | +5.96% | CHF 23.95 | CHF 24.90 | CHF 23.75 | 219.08K |
| 2026-06-26 | CHF 23.50 | -2.89% | CHF 24.05 | CHF 24.10 | CHF 23.00 | 365.55K |
| 2026-06-25 | CHF 24.20 | -3.59% | CHF 24.75 | CHF 25.15 | CHF 24.10 | 141.65K |
| 2026-06-24 | CHF 25.10 | -4.56% | CHF 26.20 | CHF 26.35 | CHF 25.00 | 139.11K |
| 2026-06-23 | CHF 26.30 | +3.75% | CHF 25.50 | CHF 26.40 | CHF 25.10 | 164.11K |
| 2026-06-22 | CHF 25.35 | -1.36% | CHF 25.50 | CHF 25.95 | CHF 25.10 | 113.16K |
| 2026-06-19 | CHF 25.70 | -1.34% | CHF 26.00 | CHF 26.40 | CHF 25.70 | 193.77K |
| 2026-06-18 | CHF 26.05 | -1.33% | CHF 26.20 | CHF 26.90 | CHF 25.65 | 74.79K |
| 2026-06-17 | CHF 26.40 | +3.12% | CHF 25.90 | CHF 26.65 | CHF 25.65 | 114.79K |
| 2026-06-16 | CHF 25.60 | -1.92% | CHF 24.60 | CHF 25.95 | CHF 24.00 | 222.08K |
| 2026-06-15 | CHF 26.10 | +0.97% | CHF 26.30 | CHF 27.15 | CHF 25.95 | 118.10K |
| 2026-06-12 | CHF 25.85 | -2.82% | CHF 27.00 | CHF 27.30 | CHF 25.85 | 192.75K |
| 2026-06-11 | CHF 26.60 | -0.37% | CHF 26.95 | CHF 27.55 | CHF 26.00 | 94.59K |
| 2026-06-10 | CHF 26.70 | +1.71% | CHF 26.10 | CHF 26.90 | CHF 25.85 | 79.78K |
| 2026-06-09 | CHF 26.25 | +0.96% | CHF 25.80 | CHF 26.30 | CHF 25.40 | 80.42K |
| 2026-06-08 | CHF 26.00 | -4.41% | CHF 27.00 | CHF 27.15 | CHF 25.85 | 64.09K |
| 2026-06-05 | CHF 27.20 | -0.91% | CHF 27.00 | CHF 28.40 | CHF 27.00 | 46.92K |
| 2026-06-04 | CHF 27.45 | +0.37% | CHF 27.05 | CHF 28.15 | CHF 27.05 | 74.47K |
| 2026-06-03 | CHF 27.35 | -5.20% | CHF 28.60 | CHF 28.60 | CHF 27.15 | 80.55K |
| 2026-06-02 | CHF 28.85 | -2.37% | CHF 29.50 | CHF 30.50 | CHF 28.30 | 104.45K |
| 2026-06-01 | CHF 29.55 | +2.43% | CHF 28.45 | CHF 29.70 | CHF 28.40 | 97.77K |
| 2026-05-29 | CHF 28.85 | -0.17% | CHF 28.90 | CHF 29.05 | CHF 28.00 | 204.11K |
| 2026-05-28 | CHF 28.90 | +3.77% | CHF 28.10 | CHF 28.90 | CHF 27.55 | 82.99K |