Schweiter Technologies AG SWTQ
SIX · Switzerland · Producer Manufacturing
CHF 361.50-9.50 (-2.56%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 361.50 | -2.56% | CHF 365.00 | CHF 366.50 | CHF 358.00 | 1.61K |
| 2026-09-30 | CHF 371.00 | +3.06% | CHF 360.00 | CHF 371.00 | CHF 360.00 | 1.33K |
| 2026-09-29 | CHF 360.00 | -0.83% | CHF 350.50 | CHF 368.00 | CHF 350.50 | 1.79K |
| 2026-09-28 | CHF 363.00 | -0.55% | CHF 366.50 | CHF 370.00 | CHF 356.00 | 2.01K |
| 2026-09-25 | CHF 365.00 | +1.96% | CHF 358.50 | CHF 365.00 | CHF 357.50 | 1.37K |
| 2026-09-24 | CHF 358.00 | -1.51% | CHF 363.00 | CHF 366.00 | CHF 355.00 | 1.47K |
| 2026-09-23 | CHF 363.50 | -0.41% | CHF 365.00 | CHF 368.00 | CHF 360.00 | 1.20K |
| 2026-09-22 | CHF 365.00 | +1.39% | CHF 368.00 | CHF 368.00 | CHF 362.00 | 2.67K |
| 2026-09-21 | CHF 360.00 | -0.14% | CHF 350.50 | CHF 367.00 | CHF 350.50 | 1.16K |
| 2026-09-18 | CHF 360.50 | -0.28% | CHF 357.50 | CHF 364.00 | CHF 356.00 | 2.61K |
| 2026-09-17 | CHF 361.50 | +1.54% | CHF 353.50 | CHF 362.50 | CHF 352.50 | 1.27K |
| 2026-09-16 | CHF 356.00 | +1.57% | CHF 352.00 | CHF 358.00 | CHF 351.50 | 511 |
| 2026-09-15 | CHF 350.50 | +0.29% | CHF 346.50 | CHF 350.50 | CHF 344.50 | 1.03K |
| 2026-09-14 | CHF 349.50 | -1.27% | CHF 355.00 | CHF 355.00 | CHF 346.50 | 816 |
| 2026-09-11 | CHF 354.00 | +0.57% | CHF 354.00 | CHF 356.00 | CHF 352.50 | 490 |
| 2026-09-10 | CHF 352.00 | -0.85% | CHF 350.50 | CHF 356.50 | CHF 350.50 | 282 |
| 2026-09-09 | CHF 355.00 | -1.66% | CHF 357.50 | CHF 363.00 | CHF 352.00 | 1.30K |
| 2026-09-08 | CHF 361.00 | -0.41% | CHF 363.00 | CHF 364.50 | CHF 354.00 | 1.06K |
| 2026-09-07 | CHF 362.50 | -0.82% | CHF 363.00 | CHF 368.00 | CHF 360.00 | 775 |
| 2026-09-04 | CHF 365.50 | +0.41% | CHF 362.00 | CHF 365.50 | CHF 357.50 | 1.08K |
| 2026-09-03 | CHF 364.00 | +1.82% | CHF 359.00 | CHF 364.00 | CHF 359.00 | 665 |
| 2026-09-02 | CHF 357.50 | +0.56% | CHF 350.50 | CHF 365.00 | CHF 350.50 | 1.41K |
| 2026-09-01 | CHF 355.50 | -1.25% | CHF 364.50 | CHF 365.00 | CHF 352.50 | 711 |
| 2026-08-31 | CHF 360.00 | +0.28% | CHF 356.50 | CHF 361.00 | CHF 356.50 | 2.13K |
| 2026-08-28 | CHF 359.00 | 0.00% | CHF 358.00 | CHF 362.00 | CHF 354.00 | 1.37K |
| 2026-08-27 | CHF 359.00 | +1.41% | CHF 354.00 | CHF 360.00 | CHF 353.00 | 1.42K |
| 2026-08-26 | CHF 354.00 | +0.57% | CHF 355.50 | CHF 357.50 | CHF 350.50 | 1.21K |
| 2026-08-25 | CHF 352.00 | +2.18% | CHF 346.00 | CHF 354.00 | CHF 345.50 | 1.24K |
| 2026-08-24 | CHF 344.50 | -0.14% | CHF 338.00 | CHF 351.00 | CHF 338.00 | 1.40K |
| 2026-08-21 | CHF 345.00 | -0.86% | CHF 347.00 | CHF 347.00 | CHF 339.00 | 1.13K |
| 2026-08-20 | CHF 348.00 | -0.71% | CHF 352.00 | CHF 352.00 | CHF 343.50 | 2.14K |
| 2026-08-19 | CHF 350.50 | -0.71% | CHF 350.50 | CHF 351.50 | CHF 348.00 | 1.08K |
| 2026-08-18 | CHF 353.00 | -1.12% | CHF 351.50 | CHF 353.00 | CHF 348.50 | 1.32K |
| 2026-08-17 | CHF 357.00 | -0.56% | CHF 356.00 | CHF 363.00 | CHF 354.50 | 1.84K |
| 2026-08-14 | CHF 359.00 | +2.57% | CHF 356.00 | CHF 359.00 | CHF 350.00 | 1.93K |
| 2026-08-13 | CHF 350.00 | +0.72% | CHF 347.00 | CHF 353.00 | CHF 344.50 | 3.74K |
| 2026-08-12 | CHF 347.50 | 0.00% | CHF 341.00 | CHF 349.50 | CHF 341.00 | 2.59K |
| 2026-08-11 | CHF 347.50 | +0.58% | CHF 345.00 | CHF 348.50 | CHF 339.50 | 1.36K |
| 2026-08-10 | CHF 345.50 | -1.85% | CHF 340.00 | CHF 363.00 | CHF 340.00 | 1.61K |
| 2026-08-07 | CHF 352.00 | -0.14% | CHF 344.00 | CHF 353.50 | CHF 344.00 | 2.24K |
| 2026-08-06 | CHF 352.50 | -0.42% | CHF 350.00 | CHF 356.50 | CHF 348.00 | 1.71K |
| 2026-08-05 | CHF 354.00 | -2.48% | CHF 362.50 | CHF 365.50 | CHF 351.50 | 724 |
| 2026-08-04 | CHF 363.00 | +3.42% | CHF 350.00 | CHF 363.50 | CHF 348.50 | 2.16K |
| 2026-08-03 | CHF 351.00 | +0.57% | CHF 352.00 | CHF 357.50 | CHF 349.00 | 1.82K |
| 2026-07-31 | CHF 349.00 | +0.14% | CHF 347.00 | CHF 356.00 | CHF 346.50 | 2.94K |
| 2026-07-30 | CHF 348.50 | -0.29% | CHF 349.50 | CHF 355.00 | CHF 346.00 | 3.20K |
| 2026-07-29 | CHF 349.50 | +0.14% | CHF 331.50 | CHF 353.00 | CHF 331.50 | 3.22K |
| 2026-07-28 | CHF 349.00 | +16.14% | CHF 318.50 | CHF 351.50 | CHF 313.00 | 10.31K |
| 2026-07-27 | CHF 300.50 | -5.80% | CHF 318.00 | CHF 319.50 | CHF 300.50 | 1.76K |
| 2026-07-24 | CHF 319.00 | +5.11% | CHF 312.50 | CHF 330.00 | CHF 311.00 | 3.50K |
| 2026-07-23 | CHF 303.50 | -1.78% | CHF 311.00 | CHF 313.50 | CHF 303.50 | 1.02K |
| 2026-07-22 | CHF 309.00 | +0.82% | CHF 309.00 | CHF 315.50 | CHF 306.50 | 2.20K |
| 2026-07-21 | CHF 306.50 | -3.31% | CHF 317.00 | CHF 317.00 | CHF 305.00 | 1.67K |
| 2026-07-20 | CHF 317.00 | -2.76% | CHF 325.00 | CHF 325.00 | CHF 317.00 | 2.35K |
| 2026-07-17 | CHF 326.00 | +2.84% | CHF 321.00 | CHF 328.50 | CHF 313.00 | 1.78K |
| 2026-07-16 | CHF 317.00 | +2.76% | CHF 308.50 | CHF 325.50 | CHF 304.00 | 2.74K |
| 2026-07-15 | CHF 308.50 | +0.82% | CHF 305.00 | CHF 312.00 | CHF 305.00 | 1.02K |
| 2026-07-14 | CHF 306.00 | -1.45% | CHF 309.00 | CHF 314.00 | CHF 306.00 | 887 |
| 2026-07-13 | CHF 310.50 | +2.31% | CHF 303.50 | CHF 312.00 | CHF 303.50 | 1.72K |
| 2026-07-10 | CHF 303.50 | +0.66% | CHF 301.00 | CHF 306.00 | CHF 301.00 | 767 |
| 2026-07-09 | CHF 301.50 | +1.69% | CHF 298.00 | CHF 304.50 | CHF 298.00 | 705 |
| 2026-07-08 | CHF 296.50 | -3.26% | CHF 306.50 | CHF 307.00 | CHF 294.50 | 2.40K |
| 2026-07-07 | CHF 306.50 | -0.33% | CHF 307.50 | CHF 310.00 | CHF 303.00 | 1.62K |
| 2026-07-06 | CHF 307.50 | +4.41% | CHF 300.00 | CHF 315.00 | CHF 296.50 | 2.71K |
| 2026-07-03 | CHF 294.50 | +1.73% | CHF 290.00 | CHF 296.00 | CHF 285.00 | 2.08K |
| 2026-07-02 | CHF 289.50 | -1.03% | CHF 298.00 | CHF 298.00 | CHF 286.00 | 2.37K |
| 2026-07-01 | CHF 292.50 | -0.85% | CHF 297.50 | CHF 297.50 | CHF 288.00 | 965 |
| 2026-06-30 | CHF 295.00 | +0.34% | CHF 295.00 | CHF 302.00 | CHF 291.50 | 797 |
| 2026-06-29 | CHF 294.00 | -0.84% | CHF 299.00 | CHF 301.50 | CHF 292.00 | 1.04K |
| 2026-06-26 | CHF 296.50 | -1.82% | CHF 302.00 | CHF 304.00 | CHF 296.50 | 682 |
| 2026-06-25 | CHF 302.00 | +1.00% | CHF 299.00 | CHF 305.50 | CHF 297.50 | 1.95K |
| 2026-06-24 | CHF 299.00 | -1.48% | CHF 303.00 | CHF 303.00 | CHF 299.00 | 1.62K |
| 2026-06-23 | CHF 303.50 | +1.00% | CHF 300.00 | CHF 304.00 | CHF 294.00 | 777 |
| 2026-06-22 | CHF 300.50 | -1.15% | CHF 300.50 | CHF 304.00 | CHF 294.00 | 1.60K |
| 2026-06-19 | CHF 304.00 | -0.65% | CHF 306.00 | CHF 306.00 | CHF 299.00 | 1.81K |
| 2026-06-18 | CHF 306.00 | -0.33% | CHF 307.00 | CHF 307.50 | CHF 303.00 | 859 |
| 2026-06-17 | CHF 307.00 | +0.49% | CHF 305.00 | CHF 308.00 | CHF 302.50 | 915 |
| 2026-06-16 | CHF 305.50 | -0.33% | CHF 307.00 | CHF 310.00 | CHF 302.50 | 1.55K |
| 2026-06-15 | CHF 306.50 | +2.17% | CHF 302.00 | CHF 309.00 | CHF 302.00 | 3.01K |
| 2026-06-12 | CHF 300.00 | +2.92% | CHF 290.50 | CHF 302.00 | CHF 290.50 | 3.25K |
| 2026-06-11 | CHF 291.50 | +0.69% | CHF 288.00 | CHF 295.00 | CHF 286.50 | 1.85K |
| 2026-06-10 | CHF 289.50 | +0.35% | CHF 288.00 | CHF 291.00 | CHF 286.50 | 1.13K |
| 2026-06-09 | CHF 288.50 | +0.87% | CHF 284.50 | CHF 292.00 | CHF 284.00 | 2.33K |
| 2026-06-08 | CHF 286.00 | -1.89% | CHF 290.00 | CHF 290.50 | CHF 281.00 | 1.29K |
| 2026-06-05 | CHF 291.50 | +1.57% | CHF 288.50 | CHF 294.50 | CHF 288.50 | 1.29K |
| 2026-06-04 | CHF 287.00 | -2.38% | CHF 290.00 | CHF 295.00 | CHF 287.00 | 1.88K |
| 2026-06-03 | CHF 294.00 | -1.51% | CHF 290.00 | CHF 296.00 | CHF 289.50 | 1.72K |
| 2026-06-02 | CHF 298.50 | +2.23% | CHF 292.50 | CHF 299.00 | CHF 292.00 | 2.42K |
| 2026-06-01 | CHF 292.00 | -1.35% | CHF 299.50 | CHF 299.50 | CHF 290.50 | 1.03K |
| 2026-05-29 | CHF 296.00 | +0.51% | CHF 294.00 | CHF 302.00 | CHF 290.50 | 2.65K |