Temenos AG TEMN
SIX · Switzerland · Technology Services
CHF 66.60+0.75 (+1.14%)
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 65.85 | -0.15% | CHF 66.20 | CHF 66.50 | CHF 64.85 | 200.30K |
| 2026-09-29 | CHF 65.95 | -0.83% | CHF 66.60 | CHF 67.15 | CHF 65.80 | 117.50K |
| 2026-09-28 | CHF 66.50 | -0.97% | CHF 67.65 | CHF 67.65 | CHF 65.40 | 209.23K |
| 2026-09-25 | CHF 67.15 | +0.07% | CHF 67.10 | CHF 67.65 | CHF 66.60 | 189.01K |
| 2026-09-24 | CHF 67.10 | -2.26% | CHF 68.65 | CHF 68.85 | CHF 67.10 | 176.98K |
| 2026-09-23 | CHF 68.65 | +0.66% | CHF 68.35 | CHF 69.15 | CHF 68.15 | 192.98K |
| 2026-09-22 | CHF 68.20 | +0.07% | CHF 69.00 | CHF 69.80 | CHF 68.20 | 116.56K |
| 2026-09-21 | CHF 68.15 | +1.11% | CHF 67.75 | CHF 68.80 | CHF 67.75 | 176.34K |
| 2026-09-18 | CHF 67.40 | +0.45% | CHF 67.10 | CHF 67.85 | CHF 67.00 | 523.67K |
| 2026-09-17 | CHF 67.10 | +0.15% | CHF 66.85 | CHF 67.65 | CHF 66.65 | 227.57K |
| 2026-09-16 | CHF 67.00 | -1.33% | CHF 67.80 | CHF 67.95 | CHF 66.15 | 214.80K |
| 2026-09-15 | CHF 67.90 | -5.17% | CHF 71.30 | CHF 71.30 | CHF 67.25 | 247.30K |
| 2026-09-14 | CHF 71.60 | +4.60% | CHF 69.65 | CHF 71.85 | CHF 69.65 | 133.47K |
| 2026-09-11 | CHF 68.45 | -1.37% | CHF 69.10 | CHF 69.65 | CHF 68.45 | 156.31K |
| 2026-09-10 | CHF 69.40 | +0.51% | CHF 69.00 | CHF 70.10 | CHF 68.20 | 216.70K |
| 2026-09-09 | CHF 69.05 | -2.26% | CHF 70.50 | CHF 70.65 | CHF 68.40 | 150.04K |
| 2026-09-08 | CHF 70.65 | +0.43% | CHF 70.00 | CHF 71.15 | CHF 69.50 | 124.01K |
| 2026-09-07 | CHF 70.35 | -3.30% | CHF 72.85 | CHF 72.85 | CHF 70.05 | 114.59K |
| 2026-09-04 | CHF 72.75 | -0.27% | CHF 73.00 | CHF 73.70 | CHF 72.00 | 260.53K |
| 2026-09-03 | CHF 72.95 | +0.62% | CHF 72.50 | CHF 74.05 | CHF 72.50 | 110.47K |
| 2026-09-02 | CHF 72.50 | +0.55% | CHF 71.70 | CHF 72.65 | CHF 71.45 | 165.57K |
| 2026-09-01 | CHF 72.10 | -3.09% | CHF 74.45 | CHF 74.60 | CHF 71.60 | 214.24K |
| 2026-08-31 | CHF 74.40 | -1.39% | CHF 75.40 | CHF 75.55 | CHF 74.20 | 202.34K |
| 2026-08-28 | CHF 75.45 | -1.18% | CHF 76.60 | CHF 76.95 | CHF 75.25 | 151.04K |
| 2026-08-27 | CHF 76.35 | +1.87% | CHF 75.75 | CHF 77.40 | CHF 75.50 | 308.69K |
| 2026-08-26 | CHF 74.95 | -0.73% | CHF 75.30 | CHF 76.10 | CHF 74.00 | 139.64K |
| 2026-08-25 | CHF 75.50 | +0.67% | CHF 75.10 | CHF 76.00 | CHF 74.45 | 103.97K |
| 2026-08-24 | CHF 75.00 | +0.81% | CHF 74.10 | CHF 75.10 | CHF 73.55 | 140.52K |
| 2026-08-21 | CHF 74.40 | +1.02% | CHF 72.85 | CHF 74.40 | CHF 72.20 | 197.92K |
| 2026-08-20 | CHF 73.65 | +0.75% | CHF 73.40 | CHF 73.90 | CHF 72.75 | 204.33K |
| 2026-08-19 | CHF 73.10 | -1.48% | CHF 73.60 | CHF 73.90 | CHF 72.60 | 237.69K |
| 2026-08-18 | CHF 74.20 | -0.74% | CHF 74.50 | CHF 75.25 | CHF 74.20 | 283.99K |
| 2026-08-17 | CHF 74.75 | +0.20% | CHF 73.65 | CHF 75.55 | CHF 73.40 | 185.64K |
| 2026-08-14 | CHF 74.60 | +1.84% | CHF 74.60 | CHF 77.00 | CHF 74.50 | 300.61K |
| 2026-08-13 | CHF 73.25 | +1.17% | CHF 72.80 | CHF 74.85 | CHF 72.80 | 247.60K |
| 2026-08-12 | CHF 72.40 | +1.19% | CHF 72.95 | CHF 73.30 | CHF 71.40 | 313.91K |
| 2026-08-11 | CHF 71.55 | -0.76% | CHF 71.75 | CHF 72.15 | CHF 71.10 | 138.16K |
| 2026-08-10 | CHF 72.10 | +1.76% | CHF 70.85 | CHF 72.75 | CHF 70.55 | 181.15K |
| 2026-08-07 | CHF 70.85 | +1.94% | CHF 69.60 | CHF 71.75 | CHF 69.60 | 131.27K |
| 2026-08-06 | CHF 69.50 | +0.65% | CHF 69.00 | CHF 70.45 | CHF 68.35 | 325.17K |
| 2026-08-05 | CHF 69.05 | -0.43% | CHF 69.70 | CHF 69.90 | CHF 67.85 | 187.03K |
| 2026-08-04 | CHF 69.35 | +0.36% | CHF 69.30 | CHF 70.55 | CHF 68.60 | 247.13K |
| 2026-08-03 | CHF 69.10 | +3.21% | CHF 67.80 | CHF 70.05 | CHF 67.55 | 149.06K |
| 2026-07-31 | CHF 66.95 | -0.67% | CHF 68.00 | CHF 68.65 | CHF 66.95 | 321.32K |
| 2026-07-30 | CHF 67.40 | -1.53% | CHF 68.30 | CHF 69.40 | CHF 67.40 | 256.13K |
| 2026-07-29 | CHF 68.45 | +2.78% | CHF 66.90 | CHF 68.80 | CHF 66.75 | 236.95K |
| 2026-07-28 | CHF 66.60 | +2.23% | CHF 65.00 | CHF 67.10 | CHF 64.95 | 197.04K |
| 2026-07-27 | CHF 65.15 | +5.42% | CHF 62.20 | CHF 65.75 | CHF 62.20 | 257.10K |
| 2026-07-24 | CHF 61.80 | +0.82% | CHF 61.65 | CHF 63.35 | CHF 61.60 | 295.77K |
| 2026-07-23 | CHF 61.30 | -8.10% | CHF 62.10 | CHF 63.65 | CHF 59.20 | 779.61K |
| 2026-07-22 | CHF 66.70 | -1.04% | CHF 67.05 | CHF 67.10 | CHF 65.60 | 181.16K |
| 2026-07-21 | CHF 67.40 | -1.46% | CHF 67.70 | CHF 68.20 | CHF 66.25 | 159.53K |
| 2026-07-20 | CHF 68.40 | +0.07% | CHF 68.35 | CHF 69.35 | CHF 67.10 | 125.50K |
| 2026-07-17 | CHF 68.35 | +0.07% | CHF 68.85 | CHF 70.05 | CHF 68.15 | 111.52K |
| 2026-07-16 | CHF 68.30 | -1.73% | CHF 69.30 | CHF 70.05 | CHF 68.30 | 197.91K |
| 2026-07-15 | CHF 69.50 | +0.43% | CHF 68.65 | CHF 70.15 | CHF 67.55 | 163.25K |
| 2026-07-14 | CHF 69.20 | -1.42% | CHF 69.50 | CHF 70.00 | CHF 67.50 | 173.87K |
| 2026-07-13 | CHF 70.20 | +1.30% | CHF 69.00 | CHF 70.20 | CHF 68.50 | 90.75K |
| 2026-07-10 | CHF 69.30 | -0.57% | CHF 69.95 | CHF 70.00 | CHF 68.35 | 120.93K |
| 2026-07-09 | CHF 69.70 | +1.46% | CHF 69.25 | CHF 69.95 | CHF 67.80 | 136.55K |
| 2026-07-08 | CHF 68.70 | -3.10% | CHF 70.60 | CHF 70.60 | CHF 67.95 | 139.66K |
| 2026-07-07 | CHF 70.90 | +0.50% | CHF 71.00 | CHF 72.25 | CHF 70.25 | 113.06K |
| 2026-07-06 | CHF 70.55 | +1.36% | CHF 69.65 | CHF 70.90 | CHF 69.65 | 94.88K |
| 2026-07-03 | CHF 69.60 | -0.36% | CHF 69.85 | CHF 70.05 | CHF 69.00 | 81.98K |
| 2026-07-02 | CHF 69.85 | +1.23% | CHF 68.25 | CHF 70.10 | CHF 68.25 | 148.15K |
| 2026-07-01 | CHF 69.00 | +4.39% | CHF 66.25 | CHF 69.15 | CHF 65.85 | 205.81K |
| 2026-06-30 | CHF 66.10 | -0.08% | CHF 66.10 | CHF 66.35 | CHF 65.45 | 121.66K |
| 2026-06-29 | CHF 66.15 | +2.08% | CHF 65.35 | CHF 67.00 | CHF 65.35 | 128.90K |
| 2026-06-26 | CHF 64.80 | +0.08% | CHF 64.10 | CHF 64.85 | CHF 63.20 | 157.24K |
| 2026-06-25 | CHF 64.75 | -1.37% | CHF 65.50 | CHF 65.90 | CHF 64.60 | 102.86K |
| 2026-06-24 | CHF 65.65 | +0.23% | CHF 65.85 | CHF 66.65 | CHF 64.90 | 122.88K |
| 2026-06-23 | CHF 65.50 | +1.24% | CHF 64.00 | CHF 65.85 | CHF 64.00 | 120.90K |
| 2026-06-22 | CHF 64.70 | -0.77% | CHF 64.95 | CHF 65.85 | CHF 64.50 | 128.41K |
| 2026-06-19 | CHF 65.20 | +0.85% | CHF 64.30 | CHF 65.20 | CHF 63.95 | 465.89K |
| 2026-06-18 | CHF 64.65 | -2.56% | CHF 65.50 | CHF 65.65 | CHF 63.70 | 202.62K |
| 2026-06-17 | CHF 66.35 | +0.99% | CHF 65.85 | CHF 66.40 | CHF 65.10 | 131.39K |
| 2026-06-16 | CHF 65.70 | -0.23% | CHF 65.70 | CHF 66.45 | CHF 64.90 | 110.89K |
| 2026-06-15 | CHF 65.85 | +2.41% | CHF 65.60 | CHF 66.40 | CHF 64.60 | 190.19K |
| 2026-06-12 | CHF 64.30 | -0.69% | CHF 65.20 | CHF 65.55 | CHF 63.80 | 236.47K |
| 2026-06-11 | CHF 64.75 | -3.79% | CHF 67.00 | CHF 67.00 | CHF 64.40 | 293.66K |
| 2026-06-10 | CHF 67.30 | -0.81% | CHF 67.50 | CHF 67.60 | CHF 65.50 | 278.35K |
| 2026-06-09 | CHF 67.85 | -1.24% | CHF 68.00 | CHF 69.00 | CHF 66.55 | 163.75K |
| 2026-06-08 | CHF 68.70 | -1.86% | CHF 70.20 | CHF 70.20 | CHF 68.20 | 121.04K |
| 2026-06-05 | CHF 70.00 | -2.03% | CHF 71.15 | CHF 72.85 | CHF 70.00 | 92.97K |
| 2026-06-04 | CHF 71.45 | +3.70% | CHF 68.75 | CHF 72.55 | CHF 68.70 | 167.63K |
| 2026-06-03 | CHF 68.90 | -1.78% | CHF 70.15 | CHF 70.45 | CHF 68.50 | 96.27K |
| 2026-06-02 | CHF 70.15 | -3.04% | CHF 72.40 | CHF 73.65 | CHF 70.05 | 150.58K |
| 2026-06-01 | CHF 72.35 | +7.11% | CHF 68.10 | CHF 72.35 | CHF 67.90 | 311.93K |
| 2026-05-29 | CHF 67.55 | +3.52% | CHF 65.80 | CHF 67.55 | CHF 65.35 | 295.73K |
| 2026-05-28 | CHF 65.25 | -0.38% | CHF 65.15 | CHF 66.60 | CHF 64.25 | 204.81K |