EPIC Suisse AG (EPIC.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:30PM CEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | 122 |
| 25 July 2024 | 71.00 | 71.20 | 71.00 | 71.00 | 71.00 | 33 |
| 24 July 2024 | 71.20 | 71.20 | 71.00 | 71.20 | 71.20 | 34 |
| 23 July 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | 29 |
| 22 July 2024 | 70.40 | 71.00 | 70.40 | 71.00 | 71.00 | 282 |
| 19 July 2024 | 71.20 | 71.20 | 70.80 | 70.80 | 70.80 | 796 |
| 18 July 2024 | 70.20 | 71.20 | 70.20 | 71.20 | 71.20 | 703 |
| 17 July 2024 | 71.00 | 71.00 | 70.20 | 70.20 | 70.20 | 852 |
| 16 July 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 33 |
| 15 July 2024 | 71.20 | 71.20 | 71.00 | 71.20 | 71.20 | 7 |
| 12 July 2024 | 71.60 | 71.60 | 70.60 | 71.20 | 71.20 | 1,080 |
| 11 July 2024 | 72.00 | 72.00 | 71.60 | 72.00 | 72.00 | 96 |
| 10 July 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 09 July 2024 | 71.80 | 72.00 | 71.60 | 72.00 | 72.00 | 400 |
| 08 July 2024 | 71.40 | 71.80 | 71.40 | 71.80 | 71.80 | 80 |
| 05 July 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | 1,500 |
| 04 July 2024 | 71.40 | 72.00 | 71.40 | 71.40 | 71.40 | 494 |
| 03 July 2024 | 71.60 | 72.00 | 71.40 | 72.00 | 72.00 | 249 |
| 02 July 2024 | 72.00 | 72.00 | 71.80 | 72.00 | 72.00 | 1,273 |
| 01 July 2024 | 71.60 | 72.60 | 71.60 | 72.60 | 72.60 | 1,548 |
| 28 June 2024 | 71.80 | 72.00 | 71.60 | 72.00 | 72.00 | 85 |
| 27 June 2024 | 71.60 | 72.00 | 71.60 | 72.00 | 72.00 | 51 |
| 26 June 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 58 |
| 25 June 2024 | 71.60 | 71.80 | 71.60 | 71.80 | 71.80 | 673 |
| 24 June 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 628 |
| 21 June 2024 | 72.00 | 72.00 | 71.80 | 72.00 | 72.00 | 3,408 |
| 20 June 2024 | 70.00 | 72.00 | 70.00 | 72.00 | 72.00 | 1,320 |
| 19 June 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 154 |
| 18 June 2024 | 70.20 | 70.60 | 69.80 | 70.20 | 70.20 | 3,683 |
| 17 June 2024 | 70.60 | 70.60 | 70.00 | 70.60 | 70.60 | 835 |
| 14 June 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | 292 |
| 13 June 2024 | 70.40 | 70.40 | 70.00 | 70.40 | 70.40 | 510 |
| 12 June 2024 | 70.80 | 71.20 | 70.60 | 70.60 | 70.60 | 73 |
| 11 June 2024 | 71.20 | 71.40 | 71.00 | 71.00 | 71.00 | 154 |
| 10 June 2024 | 71.60 | 71.60 | 71.20 | 71.20 | 71.20 | 5,244 |
| 07 June 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 106 |
| 06 June 2024 | 71.60 | 72.00 | 71.00 | 71.60 | 71.60 | 843 |
| 05 June 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 325 |
| 04 June 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 6 |
| 03 June 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | 107 |
| 31 May 2024 | 72.20 | 72.20 | 72.00 | 72.00 | 72.00 | 63 |
| 30 May 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | 10,001 |
| 29 May 2024 | 70.60 | 72.00 | 70.60 | 72.00 | 72.00 | 1,399 |
| 28 May 2024 | 69.80 | 70.80 | 69.60 | 70.40 | 70.40 | 4,747 |
| 27 May 2024 | 71.40 | 71.60 | 69.40 | 70.00 | 70.00 | 9,197 |
| 24 May 2024 | 72.00 | 72.40 | 71.00 | 71.40 | 71.40 | 4,481 |
| 23 May 2024 | 71.80 | 72.20 | 71.80 | 72.00 | 72.00 | 500 |
| 22 May 2024 | 72.20 | 72.20 | 71.40 | 71.80 | 71.80 | 1,308 |
| 21 May 2024 | 72.40 | 72.40 | 72.20 | 72.20 | 72.20 | 133 |
| 17 May 2024 | 72.20 | 72.40 | 72.00 | 72.40 | 72.40 | 333 |
| 16 May 2024 | 71.80 | 72.20 | 71.80 | 72.00 | 72.00 | 776 |
| 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 |
| *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.