Swissquote Group Holding Ltd. SQN

SIX · Switzerland · Finance

CHF 36.80+0.38 (+1.04%)

Market closed· Oct 1, 2026, 3:30 PM UTC· CHF · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	CHF 36.80	+1.04%	CHF 36.56	CHF 37.28	CHF 36.36	281.24K
2026-09-30	CHF 36.42	+0.44%	CHF 36.66	CHF 37.10	CHF 36.42	363.38K
2026-09-29	CHF 36.26	+1.17%	CHF 35.94	CHF 36.66	CHF 35.82	305.95K
2026-09-28	CHF 35.84	-3.71%	CHF 37.32	CHF 37.32	CHF 35.72	594.51K
2026-09-25	CHF 37.22	-2.36%	CHF 38.52	CHF 38.52	CHF 37.00	579.33K
2026-09-24	CHF 38.12	-2.76%	CHF 38.70	CHF 38.72	CHF 37.84	435.20K
2026-09-23	CHF 39.20	-2.63%	CHF 40.80	CHF 41.18	CHF 38.70	444.80K
2026-09-22	CHF 40.26	-0.10%	CHF 40.46	CHF 41.20	CHF 39.76	349.69K
2026-09-21	CHF 40.30	+4.30%	CHF 39.00	CHF 40.50	CHF 39.00	420.11K
2026-09-18	CHF 38.64	+0.57%	CHF 38.02	CHF 39.00	CHF 38.02	924.63K
2026-09-17	CHF 38.42	+2.02%	CHF 37.52	CHF 38.80	CHF 37.52	371.80K
2026-09-16	CHF 37.66	-4.27%	CHF 39.38	CHF 39.38	CHF 37.46	580.58K
2026-09-15	CHF 39.34	-1.11%	CHF 39.30	CHF 39.52	CHF 38.50	284.90K
2026-09-14	CHF 39.78	-1.73%	CHF 40.24	CHF 40.50	CHF 39.50	353.89K
2026-09-11	CHF 40.48	+1.45%	CHF 40.00	CHF 40.68	CHF 39.88	256.58K
2026-09-10	CHF 39.90	-1.77%	CHF 40.64	CHF 41.14	CHF 39.84	315.72K
2026-09-09	CHF 40.62	-1.65%	CHF 40.96	CHF 40.98	CHF 40.38	239.16K
2026-09-08	CHF 41.30	-0.39%	CHF 41.66	CHF 41.78	CHF 40.80	316.51K
2026-09-07	CHF 41.46	-1.14%	CHF 41.96	CHF 41.98	CHF 41.30	125.48K
2026-09-04	CHF 41.94	-0.80%	CHF 42.38	CHF 42.58	CHF 41.60	264.27K
2026-09-03	CHF 42.28	+2.13%	CHF 41.50	CHF 42.46	CHF 40.88	436.20K
2026-09-02	CHF 41.40	-0.58%	CHF 41.50	CHF 41.72	CHF 40.64	282.58K
2026-09-01	CHF 41.64	-0.53%	CHF 41.88	CHF 42.36	CHF 41.48	444.48K
2026-08-31	CHF 41.86	-1.27%	CHF 42.32	CHF 42.40	CHF 41.82	496.67K
2026-08-28	CHF 42.40	+1.34%	CHF 42.00	CHF 42.52	CHF 41.94	479.62K
2026-08-27	CHF 41.84	+0.97%	CHF 41.40	CHF 42.04	CHF 41.10	332.60K
2026-08-26	CHF 41.44	-1.05%	CHF 42.20	CHF 42.60	CHF 41.42	531.97K
2026-08-25	CHF 41.88	+1.01%	CHF 41.58	CHF 42.50	CHF 41.58	965.91K
2026-08-24	CHF 41.46	+4.17%	CHF 39.68	CHF 41.88	CHF 39.60	1.35M
2026-08-21	CHF 39.80	+3.06%	CHF 38.80	CHF 39.80	CHF 38.30	806.18K
2026-08-20	CHF 38.62	+2.49%	CHF 37.62	CHF 38.72	CHF 37.40	1.14M
2026-08-19	CHF 37.68	-0.53%	CHF 37.82	CHF 38.46	CHF 37.14	943.26K
2026-08-18	CHF 37.88	-0.05%	CHF 37.44	CHF 38.42	CHF 37.30	844.56K
2026-08-17	CHF 37.90	+0.96%	CHF 37.50	CHF 38.08	CHF 37.12	607.30K
2026-08-14	CHF 37.54	+2.01%	CHF 37.42	CHF 38.10	CHF 37.24	1.16M
2026-08-13	CHF 36.80	-13.98%	CHF 38.50	CHF 38.92	CHF 36.30	3.45M
2026-08-12	CHF 42.78	+0.71%	CHF 42.24	CHF 42.82	CHF 42.22	263.87K
2026-08-11	CHF 42.48	-1.07%	CHF 42.82	CHF 42.94	CHF 42.00	271.97K
2026-08-10	CHF 42.94	-0.09%	CHF 43.00	CHF 43.46	CHF 42.74	245.79K
2026-08-07	CHF 42.98	+0.33%	CHF 42.00	CHF 42.98	CHF 41.10	396.92K
2026-08-06	CHF 42.84	-2.99%	CHF 44.06	CHF 44.20	CHF 42.84	276.81K
2026-08-05	CHF 44.16	+4.05%	CHF 42.84	CHF 44.16	CHF 42.56	485.82K
2026-08-04	CHF 42.44	+2.56%	CHF 41.74	CHF 42.96	CHF 41.22	506.52K
2026-08-03	CHF 41.38	-1.19%	CHF 42.16	CHF 42.36	CHF 41.12	204.56K
2026-07-31	CHF 41.88	-1.55%	CHF 42.90	CHF 42.92	CHF 41.60	201.95K
2026-07-30	CHF 42.54	-1.76%	CHF 43.20	CHF 43.46	CHF 42.54	254.65K
2026-07-29	CHF 43.30	+5.20%	CHF 42.72	CHF 44.46	CHF 42.72	686.52K
2026-07-28	CHF 41.16	+0.64%	CHF 40.78	CHF 41.16	CHF 40.40	216.71K
2026-07-27	CHF 40.90	+0.49%	CHF 41.16	CHF 41.38	CHF 40.74	198.79K
2026-07-24	CHF 40.70	+0.10%	CHF 40.58	CHF 41.36	CHF 40.38	197.60K
2026-07-23	CHF 40.66	-1.36%	CHF 41.10	CHF 41.28	CHF 40.26	196.56K
2026-07-22	CHF 41.22	+0.05%	CHF 40.96	CHF 41.62	CHF 40.90	256.26K
2026-07-21	CHF 41.20	+2.85%	CHF 39.98	CHF 41.26	CHF 39.76	233.35K
2026-07-20	CHF 40.06	-0.45%	CHF 40.16	CHF 40.58	CHF 39.88	212.53K
2026-07-17	CHF 40.24	-4.19%	CHF 41.74	CHF 41.74	CHF 40.22	313.96K
2026-07-16	CHF 42.00	-0.94%	CHF 42.30	CHF 43.20	CHF 42.00	420.05K
2026-07-15	CHF 42.40	+0.90%	CHF 42.06	CHF 42.44	CHF 41.78	233.09K
2026-07-14	CHF 42.02	+1.45%	CHF 41.10	CHF 42.34	CHF 40.74	174.86K
2026-07-13	CHF 41.42	-0.81%	CHF 41.70	CHF 41.80	CHF 40.90	218.89K
2026-07-10	CHF 41.76	+0.29%	CHF 41.70	CHF 42.32	CHF 41.54	211.77K
2026-07-09	CHF 41.64	+1.17%	CHF 41.58	CHF 42.02	CHF 41.12	197.09K
2026-07-08	CHF 41.16	-1.53%	CHF 41.58	CHF 41.58	CHF 40.72	280.25K
2026-07-07	CHF 41.80	+0.05%	CHF 41.70	CHF 43.08	CHF 41.64	572.03K
2026-07-06	CHF 41.78	+3.98%	CHF 40.30	CHF 41.80	CHF 40.12	493.36K
2026-07-03	CHF 40.18	+1.16%	CHF 40.00	CHF 40.18	CHF 39.76	322.43K
2026-07-02	CHF 39.72	+3.17%	CHF 38.48	CHF 39.96	CHF 38.30	238.23K
2026-07-01	CHF 38.50	+1.58%	CHF 38.28	CHF 38.82	CHF 38.06	402.27K
2026-06-30	CHF 37.90	+1.72%	CHF 37.34	CHF 38.06	CHF 37.32	380.40K
2026-06-29	CHF 37.26	+0.38%	CHF 37.06	CHF 37.84	CHF 36.90	307.53K
2026-06-26	CHF 37.12	-2.83%	CHF 37.92	CHF 38.04	CHF 36.66	526.29K
2026-06-25	CHF 38.20	-0.57%	CHF 38.42	CHF 39.00	CHF 38.20	432.10K
2026-06-24	CHF 38.42	-1.28%	CHF 38.80	CHF 38.92	CHF 37.80	597.27K
2026-06-23	CHF 38.92	-0.05%	CHF 38.18	CHF 39.00	CHF 37.60	208.55K
2026-06-22	CHF 38.94	+0.41%	CHF 38.92	CHF 39.16	CHF 38.54	218.21K
2026-06-19	CHF 38.78	-1.82%	CHF 39.06	CHF 39.50	CHF 38.78	866.94K
2026-06-18	CHF 39.50	-0.25%	CHF 39.52	CHF 39.68	CHF 39.06	228.59K
2026-06-17	CHF 39.60	-1.00%	CHF 40.06	CHF 40.10	CHF 39.16	384.45K
2026-06-16	CHF 40.00	0.00%	CHF 40.14	CHF 40.50	CHF 39.70	323.91K
2026-06-15	CHF 40.00	+1.47%	CHF 40.16	CHF 40.80	CHF 39.58	366.46K
2026-06-12	CHF 39.42	+3.74%	CHF 38.50	CHF 39.70	CHF 38.50	305.17K
2026-06-11	CHF 38.00	+0.58%	CHF 37.56	CHF 38.26	CHF 37.48	354.08K
2026-06-10	CHF 37.78	-1.00%	CHF 38.16	CHF 38.18	CHF 37.00	439.98K
2026-06-09	CHF 38.16	-1.45%	CHF 38.48	CHF 39.30	CHF 38.16	205.49K
2026-06-08	CHF 38.72	+1.36%	CHF 37.76	CHF 38.72	CHF 37.18	183.73K
2026-06-05	CHF 38.20	-1.04%	CHF 38.76	CHF 39.26	CHF 38.16	247.49K
2026-06-04	CHF 38.60	+0.52%	CHF 38.20	CHF 39.32	CHF 38.18	420.52K
2026-06-03	CHF 38.40	-2.14%	CHF 39.00	CHF 39.22	CHF 38.18	518.00K
2026-06-02	CHF 39.24	-0.30%	CHF 39.72	CHF 40.26	CHF 38.82	241.55K
2026-06-01	CHF 39.36	-0.61%	CHF 40.50	CHF 40.80	CHF 39.32	523.59K
2026-05-29	CHF 39.60	+0.35%	CHF 39.92	CHF 40.38	CHF 39.22	429.15K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	CHF 36.80	+1.04%	CHF 36.56	CHF 37.28	CHF 36.36	281.24K
2026-09-30	CHF 36.42	+0.44%	CHF 36.66	CHF 37.10	CHF 36.42	363.38K
2026-09-29	CHF 36.26	+1.17%	CHF 35.94	CHF 36.66	CHF 35.82	305.95K
2026-09-28	CHF 35.84	-3.71%	CHF 37.32	CHF 37.32	CHF 35.72	594.51K
2026-09-25	CHF 37.22	-2.36%	CHF 38.52	CHF 38.52	CHF 37.00	579.33K
2026-09-24	CHF 38.12	-2.76%	CHF 38.70	CHF 38.72	CHF 37.84	435.20K
2026-09-23	CHF 39.20	-2.63%	CHF 40.80	CHF 41.18	CHF 38.70	444.80K
2026-09-22	CHF 40.26	-0.10%	CHF 40.46	CHF 41.20	CHF 39.76	349.69K
2026-09-21	CHF 40.30	+4.30%	CHF 39.00	CHF 40.50	CHF 39.00	420.11K
2026-09-18	CHF 38.64	+0.57%	CHF 38.02	CHF 39.00	CHF 38.02	924.63K
2026-09-17	CHF 38.42	+2.02%	CHF 37.52	CHF 38.80	CHF 37.52	371.80K
2026-09-16	CHF 37.66	-4.27%	CHF 39.38	CHF 39.38	CHF 37.46	580.58K
2026-09-15	CHF 39.34	-1.11%	CHF 39.30	CHF 39.52	CHF 38.50	284.90K
2026-09-14	CHF 39.78	-1.73%	CHF 40.24	CHF 40.50	CHF 39.50	353.89K
2026-09-11	CHF 40.48	+1.45%	CHF 40.00	CHF 40.68	CHF 39.88	256.58K
2026-09-10	CHF 39.90	-1.77%	CHF 40.64	CHF 41.14	CHF 39.84	315.72K
2026-09-09	CHF 40.62	-1.65%	CHF 40.96	CHF 40.98	CHF 40.38	239.16K
2026-09-08	CHF 41.30	-0.39%	CHF 41.66	CHF 41.78	CHF 40.80	316.51K
2026-09-07	CHF 41.46	-1.14%	CHF 41.96	CHF 41.98	CHF 41.30	125.48K
2026-09-04	CHF 41.94	-0.80%	CHF 42.38	CHF 42.58	CHF 41.60	264.27K
2026-09-03	CHF 42.28	+2.13%	CHF 41.50	CHF 42.46	CHF 40.88	436.20K
2026-09-02	CHF 41.40	-0.58%	CHF 41.50	CHF 41.72	CHF 40.64	282.58K
2026-09-01	CHF 41.64	-0.53%	CHF 41.88	CHF 42.36	CHF 41.48	444.48K
2026-08-31	CHF 41.86	-1.27%	CHF 42.32	CHF 42.40	CHF 41.82	496.67K
2026-08-28	CHF 42.40	+1.34%	CHF 42.00	CHF 42.52	CHF 41.94	479.62K
2026-08-27	CHF 41.84	+0.97%	CHF 41.40	CHF 42.04	CHF 41.10	332.60K
2026-08-26	CHF 41.44	-1.05%	CHF 42.20	CHF 42.60	CHF 41.42	531.97K
2026-08-25	CHF 41.88	+1.01%	CHF 41.58	CHF 42.50	CHF 41.58	965.91K
2026-08-24	CHF 41.46	+4.17%	CHF 39.68	CHF 41.88	CHF 39.60	1.35M
2026-08-21	CHF 39.80	+3.06%	CHF 38.80	CHF 39.80	CHF 38.30	806.18K
2026-08-20	CHF 38.62	+2.49%	CHF 37.62	CHF 38.72	CHF 37.40	1.14M
2026-08-19	CHF 37.68	-0.53%	CHF 37.82	CHF 38.46	CHF 37.14	943.26K
2026-08-18	CHF 37.88	-0.05%	CHF 37.44	CHF 38.42	CHF 37.30	844.56K
2026-08-17	CHF 37.90	+0.96%	CHF 37.50	CHF 38.08	CHF 37.12	607.30K
2026-08-14	CHF 37.54	+2.01%	CHF 37.42	CHF 38.10	CHF 37.24	1.16M
2026-08-13	CHF 36.80	-13.98%	CHF 38.50	CHF 38.92	CHF 36.30	3.45M
2026-08-12	CHF 42.78	+0.71%	CHF 42.24	CHF 42.82	CHF 42.22	263.87K
2026-08-11	CHF 42.48	-1.07%	CHF 42.82	CHF 42.94	CHF 42.00	271.97K
2026-08-10	CHF 42.94	-0.09%	CHF 43.00	CHF 43.46	CHF 42.74	245.79K
2026-08-07	CHF 42.98	+0.33%	CHF 42.00	CHF 42.98	CHF 41.10	396.92K
2026-08-06	CHF 42.84	-2.99%	CHF 44.06	CHF 44.20	CHF 42.84	276.81K
2026-08-05	CHF 44.16	+4.05%	CHF 42.84	CHF 44.16	CHF 42.56	485.82K
2026-08-04	CHF 42.44	+2.56%	CHF 41.74	CHF 42.96	CHF 41.22	506.52K
2026-08-03	CHF 41.38	-1.19%	CHF 42.16	CHF 42.36	CHF 41.12	204.56K
2026-07-31	CHF 41.88	-1.55%	CHF 42.90	CHF 42.92	CHF 41.60	201.95K
2026-07-30	CHF 42.54	-1.76%	CHF 43.20	CHF 43.46	CHF 42.54	254.65K
2026-07-29	CHF 43.30	+5.20%	CHF 42.72	CHF 44.46	CHF 42.72	686.52K
2026-07-28	CHF 41.16	+0.64%	CHF 40.78	CHF 41.16	CHF 40.40	216.71K
2026-07-27	CHF 40.90	+0.49%	CHF 41.16	CHF 41.38	CHF 40.74	198.79K
2026-07-24	CHF 40.70	+0.10%	CHF 40.58	CHF 41.36	CHF 40.38	197.60K
2026-07-23	CHF 40.66	-1.36%	CHF 41.10	CHF 41.28	CHF 40.26	196.56K
2026-07-22	CHF 41.22	+0.05%	CHF 40.96	CHF 41.62	CHF 40.90	256.26K
2026-07-21	CHF 41.20	+2.85%	CHF 39.98	CHF 41.26	CHF 39.76	233.35K
2026-07-20	CHF 40.06	-0.45%	CHF 40.16	CHF 40.58	CHF 39.88	212.53K
2026-07-17	CHF 40.24	-4.19%	CHF 41.74	CHF 41.74	CHF 40.22	313.96K
2026-07-16	CHF 42.00	-0.94%	CHF 42.30	CHF 43.20	CHF 42.00	420.05K
2026-07-15	CHF 42.40	+0.90%	CHF 42.06	CHF 42.44	CHF 41.78	233.09K
2026-07-14	CHF 42.02	+1.45%	CHF 41.10	CHF 42.34	CHF 40.74	174.86K
2026-07-13	CHF 41.42	-0.81%	CHF 41.70	CHF 41.80	CHF 40.90	218.89K
2026-07-10	CHF 41.76	+0.29%	CHF 41.70	CHF 42.32	CHF 41.54	211.77K
2026-07-09	CHF 41.64	+1.17%	CHF 41.58	CHF 42.02	CHF 41.12	197.09K
2026-07-08	CHF 41.16	-1.53%	CHF 41.58	CHF 41.58	CHF 40.72	280.25K
2026-07-07	CHF 41.80	+0.05%	CHF 41.70	CHF 43.08	CHF 41.64	572.03K
2026-07-06	CHF 41.78	+3.98%	CHF 40.30	CHF 41.80	CHF 40.12	493.36K
2026-07-03	CHF 40.18	+1.16%	CHF 40.00	CHF 40.18	CHF 39.76	322.43K
2026-07-02	CHF 39.72	+3.17%	CHF 38.48	CHF 39.96	CHF 38.30	238.23K
2026-07-01	CHF 38.50	+1.58%	CHF 38.28	CHF 38.82	CHF 38.06	402.27K
2026-06-30	CHF 37.90	+1.72%	CHF 37.34	CHF 38.06	CHF 37.32	380.40K
2026-06-29	CHF 37.26	+0.38%	CHF 37.06	CHF 37.84	CHF 36.90	307.53K
2026-06-26	CHF 37.12	-2.83%	CHF 37.92	CHF 38.04	CHF 36.66	526.29K
2026-06-25	CHF 38.20	-0.57%	CHF 38.42	CHF 39.00	CHF 38.20	432.10K
2026-06-24	CHF 38.42	-1.28%	CHF 38.80	CHF 38.92	CHF 37.80	597.27K
2026-06-23	CHF 38.92	-0.05%	CHF 38.18	CHF 39.00	CHF 37.60	208.55K
2026-06-22	CHF 38.94	+0.41%	CHF 38.92	CHF 39.16	CHF 38.54	218.21K
2026-06-19	CHF 38.78	-1.82%	CHF 39.06	CHF 39.50	CHF 38.78	866.94K
2026-06-18	CHF 39.50	-0.25%	CHF 39.52	CHF 39.68	CHF 39.06	228.59K
2026-06-17	CHF 39.60	-1.00%	CHF 40.06	CHF 40.10	CHF 39.16	384.45K
2026-06-16	CHF 40.00	0.00%	CHF 40.14	CHF 40.50	CHF 39.70	323.91K
2026-06-15	CHF 40.00	+1.47%	CHF 40.16	CHF 40.80	CHF 39.58	366.46K
2026-06-12	CHF 39.42	+3.74%	CHF 38.50	CHF 39.70	CHF 38.50	305.17K
2026-06-11	CHF 38.00	+0.58%	CHF 37.56	CHF 38.26	CHF 37.48	354.08K
2026-06-10	CHF 37.78	-1.00%	CHF 38.16	CHF 38.18	CHF 37.00	439.98K
2026-06-09	CHF 38.16	-1.45%	CHF 38.48	CHF 39.30	CHF 38.16	205.49K
2026-06-08	CHF 38.72	+1.36%	CHF 37.76	CHF 38.72	CHF 37.18	183.73K
2026-06-05	CHF 38.20	-1.04%	CHF 38.76	CHF 39.26	CHF 38.16	247.49K
2026-06-04	CHF 38.60	+0.52%	CHF 38.20	CHF 39.32	CHF 38.18	420.52K
2026-06-03	CHF 38.40	-2.14%	CHF 39.00	CHF 39.22	CHF 38.18	518.00K
2026-06-02	CHF 39.24	-0.30%	CHF 39.72	CHF 40.26	CHF 38.82	241.55K
2026-06-01	CHF 39.36	-0.61%	CHF 40.50	CHF 40.80	CHF 39.32	523.59K
2026-05-29	CHF 39.60	+0.35%	CHF 39.92	CHF 40.38	CHF 39.22	429.15K