EPIC Suisse AG (EPIC.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 11:44AM CEST
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 72.20 | 72.20 | 71.40 | 72.00 | 72.00 | 212 |
| 14 May 2024 | 72.00 | 72.60 | 72.00 | 72.40 | 72.40 | 75 |
| 13 May 2024 | 71.80 | 72.40 | 71.80 | 72.40 | 72.40 | 182 |
| 10 May 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | 1,067 |
| 08 May 2024 | 71.80 | 71.80 | 71.00 | 71.60 | 71.60 | 624 |
| 07 May 2024 | 72.20 | 72.20 | 71.20 | 71.80 | 71.80 | 7,305 |
| 06 May 2024 | 72.00 | 72.20 | 71.80 | 72.00 | 72.00 | 814 |
| 06 May 2024 | 3.1 Dividend | |||||
| 03 May 2024 | 72.60 | 73.60 | 72.60 | 73.60 | 70.50 | 598 |
| 02 May 2024 | 73.40 | 73.40 | 71.80 | 72.00 | 68.97 | 1,071 |
| 30 Apr 2024 | 74.20 | 75.00 | 72.80 | 73.80 | 70.69 | 2,017 |
| 29 Apr 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 70.12 | - |
| 26 Apr 2024 | 72.60 | 73.20 | 72.60 | 73.20 | 70.12 | 5,613 |
| 25 Apr 2024 | 71.60 | 73.00 | 71.60 | 72.60 | 69.54 | 939 |
| 24 Apr 2024 | 72.80 | 73.20 | 71.00 | 71.00 | 68.01 | 933 |
| 23 Apr 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 70.12 | 3,264 |
| 22 Apr 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 69.73 | 19 |
| 19 Apr 2024 | 72.80 | 73.40 | 72.80 | 73.20 | 70.12 | 950 |
| 18 Apr 2024 | 72.00 | 72.60 | 72.00 | 72.60 | 69.54 | 310 |
| 17 Apr 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 68.97 | 30 |
| 16 Apr 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 68.97 | - |
| 15 Apr 2024 | 71.60 | 72.00 | 71.00 | 72.00 | 68.97 | 1,404 |
| 12 Apr 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 68.97 | 32 |
| 11 Apr 2024 | 71.20 | 71.60 | 71.20 | 71.60 | 68.58 | 142 |
| 10 Apr 2024 | 71.40 | 72.00 | 70.80 | 70.80 | 67.82 | 2,177 |
| 09 Apr 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 68.97 | 4 |
| 08 Apr 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 68.97 | 245 |
| 05 Apr 2024 | 72.00 | 72.40 | 71.80 | 72.00 | 68.97 | 634 |
| 04 Apr 2024 | 71.80 | 72.20 | 71.20 | 71.80 | 68.78 | 637 |
| 03 Apr 2024 | 72.00 | 72.20 | 71.80 | 72.20 | 69.16 | 1,892 |
| 02 Apr 2024 | 72.00 | 72.60 | 71.60 | 71.60 | 68.58 | 1,317 |
| 28 Mar 2024 | 73.00 | 73.00 | 71.40 | 71.60 | 68.58 | 3,105 |
| 27 Mar 2024 | 73.00 | 73.60 | 72.80 | 73.60 | 70.50 | 8,680 |
| 26 Mar 2024 | 71.40 | 73.00 | 71.40 | 73.00 | 69.93 | 2,875 |
| 25 Mar 2024 | 71.60 | 72.20 | 71.40 | 71.60 | 68.58 | 7,932 |
| 22 Mar 2024 | 70.60 | 71.00 | 70.60 | 71.00 | 68.01 | 18 |
| 21 Mar 2024 | 71.80 | 71.80 | 70.00 | 70.60 | 67.63 | 2,199 |
| 20 Mar 2024 | 72.80 | 72.80 | 72.00 | 72.00 | 68.97 | 1,011 |
| 19 Mar 2024 | 71.60 | 72.80 | 71.60 | 72.80 | 69.73 | 1,272 |
| 18 Mar 2024 | 71.60 | 72.00 | 71.40 | 72.00 | 68.97 | 763 |
| 15 Mar 2024 | 70.60 | 71.40 | 70.60 | 71.40 | 68.39 | 4,623 |
| 14 Mar 2024 | 69.20 | 71.00 | 69.00 | 71.00 | 68.01 | 3,879 |
| 13 Mar 2024 | 69.20 | 69.60 | 68.80 | 69.20 | 66.29 | 5,133 |
| 12 Mar 2024 | 68.20 | 69.20 | 68.20 | 69.20 | 66.29 | 1,086 |
| 11 Mar 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 66.48 | 20 |
| 08 Mar 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 66.09 | 427 |
| 07 Mar 2024 | 70.40 | 70.40 | 69.00 | 69.00 | 66.09 | 1,385 |
| 06 Mar 2024 | 70.20 | 70.60 | 70.20 | 70.20 | 67.24 | 1,619 |
| 05 Mar 2024 | 69.00 | 70.40 | 69.00 | 70.20 | 67.24 | 5,380 |
| 04 Mar 2024 | 68.80 | 69.00 | 68.40 | 69.00 | 66.09 | 772 |
| 01 Mar 2024 | 69.00 | 69.20 | 68.60 | 68.80 | 65.90 | 1,167 |
| 29 Feb 2024 | 67.80 | 69.20 | 67.60 | 69.20 | 66.29 | 23,628 |
| 28 Feb 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 64.56 | 89 |
| 27 Feb 2024 | 67.40 | 68.00 | 67.00 | 68.00 | 65.14 | 1,031 |
| 26 Feb 2024 | 67.40 | 68.00 | 67.40 | 68.00 | 65.14 | 1,717 |
| 23 Feb 2024 | 66.80 | 67.40 | 66.80 | 67.40 | 64.56 | 320 |
| 22 Feb 2024 | 66.60 | 66.80 | 66.60 | 66.80 | 63.99 | 19,854 |
| 21 Feb 2024 | 66.80 | 67.00 | 66.80 | 66.80 | 63.99 | 1,353 |
| 20 Feb 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 63.99 | - |
| 19 Feb 2024 | 67.60 | 67.60 | 66.80 | 66.80 | 63.99 | 1,495 |
| 16 Feb 2024 | 67.40 | 67.40 | 67.20 | 67.40 | 64.56 | 607 |
| 15 Feb 2024 | 67.60 | 67.60 | 67.20 | 67.20 | 64.37 | 41 |
| 14 Feb 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 64.56 | 2,765 |
| 13 Feb 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 64.56 | 360 |
| 12 Feb 2024 | 67.60 | 68.20 | 67.60 | 67.60 | 64.75 | 3,949 |
| 09 Feb 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 64.56 | 5 |
| 08 Feb 2024 | 67.60 | 67.60 | 67.40 | 67.40 | 64.56 | 209 |
| 07 Feb 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 64.94 | 197 |
| 06 Feb 2024 | 67.60 | 67.80 | 67.40 | 67.40 | 64.56 | 556 |
| 05 Feb 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 64.56 | - |
| 02 Feb 2024 | 67.60 | 67.60 | 67.20 | 67.40 | 64.56 | 278 |
| 01 Feb 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 64.75 | 98 |
| 31 Jan 2024 | 67.00 | 68.00 | 66.80 | 68.00 | 65.14 | 421 |
| 30 Jan 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 64.18 | 140 |
| 29 Jan 2024 | 66.60 | 67.20 | 66.60 | 67.20 | 64.37 | 3,059 |
| 26 Jan 2024 | 66.40 | 66.40 | 66.20 | 66.20 | 63.41 | 226 |
| 25 Jan 2024 | 66.00 | 66.60 | 66.00 | 66.00 | 63.22 | 448 |
| 24 Jan 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 64.18 | 477 |
| 23 Jan 2024 | 66.80 | 66.80 | 66.00 | 66.60 | 63.79 | 1,023 |
| 22 Jan 2024 | 66.00 | 66.60 | 66.00 | 66.60 | 63.79 | 534 |
| 19 Jan 2024 | 66.20 | 66.20 | 65.60 | 65.60 | 62.84 | 1,031 |
| 18 Jan 2024 | 66.20 | 66.60 | 66.00 | 66.20 | 63.41 | 154 |
| 17 Jan 2024 | 66.40 | 67.00 | 66.20 | 66.20 | 63.41 | 575 |
| 16 Jan 2024 | 65.80 | 66.60 | 65.60 | 66.60 | 63.79 | 3,036 |
| 15 Jan 2024 | 65.60 | 65.80 | 65.60 | 65.60 | 62.84 | 584 |
| 12 Jan 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 62.65 | 42 |
| 11 Jan 2024 | 65.00 | 65.20 | 65.00 | 65.20 | 62.45 | 1,083 |
| 10 Jan 2024 | 64.20 | 64.80 | 64.20 | 64.80 | 62.07 | 258 |
| 09 Jan 2024 | 64.40 | 64.40 | 64.00 | 64.40 | 61.69 | 1,656 |
| 08 Jan 2024 | 64.80 | 64.80 | 64.60 | 64.60 | 61.88 | 63 |
| 05 Jan 2024 | 65.00 | 65.40 | 64.80 | 64.80 | 62.07 | 497 |
| 04 Jan 2024 | 65.80 | 65.80 | 65.20 | 65.20 | 62.45 | 5,421 |
| 03 Jan 2024 | 65.80 | 65.80 | 65.40 | 65.80 | 63.03 | 585 |
| 29 Dec 2023 | 65.80 | 65.80 | 65.20 | 65.60 | 62.84 | 1,226 |
| 28 Dec 2023 | 64.00 | 64.80 | 64.00 | 64.80 | 62.07 | 434 |
| 27 Dec 2023 | 64.40 | 64.40 | 64.40 | 64.40 | 61.69 | 249 |
| 22 Dec 2023 | 64.20 | 64.40 | 64.20 | 64.20 | 61.50 | 132 |
| 21 Dec 2023 | 64.60 | 65.00 | 64.20 | 64.60 | 61.88 | 466 |
| 20 Dec 2023 | 64.20 | 64.60 | 64.20 | 64.60 | 61.88 | 372 |
| 19 Dec 2023 | 64.00 | 64.40 | 64.00 | 64.40 | 61.69 | 254 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.