EPIC Suisse AG (EPIC.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:31PM CEST
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | 60.70 | 62.20 | 60.10 | 61.80 | 61.80 | 10,194 |
| 29 Sept 2022 | 60.00 | 60.50 | 60.00 | 60.00 | 60.00 | 810 |
| 28 Sept 2022 | 59.70 | 60.60 | 59.70 | 60.60 | 60.60 | 194 |
| 27 Sept 2022 | 60.50 | 61.00 | 59.60 | 59.70 | 59.70 | 10,100 |
| 26 Sept 2022 | 65.80 | 65.80 | 60.50 | 61.20 | 61.20 | 4,245 |
| 23 Sept 2022 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | - |
| 22 Sept 2022 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | 65 |
| 21 Sept 2022 | 64.80 | 64.80 | 63.80 | 63.80 | 63.80 | 1,862 |
| 20 Sept 2022 | 65.00 | 66.00 | 64.20 | 64.20 | 64.20 | 2,746 |
| 19 Sept 2022 | 66.10 | 66.10 | 65.10 | 65.80 | 65.80 | 949 |
| 16 Sept 2022 | 65.80 | 65.80 | 64.80 | 65.80 | 65.80 | 3,954 |
| 15 Sept 2022 | 66.30 | 66.30 | 64.60 | 64.60 | 64.60 | 163 |
| 14 Sept 2022 | 66.30 | 66.30 | 65.00 | 66.20 | 66.20 | 31 |
| 13 Sept 2022 | 66.30 | 66.30 | 64.70 | 66.10 | 66.10 | 569 |
| 12 Sept 2022 | 64.70 | 66.30 | 64.70 | 65.90 | 65.90 | 2,227 |
| 09 Sept 2022 | 65.70 | 65.70 | 64.50 | 64.50 | 64.50 | 29 |
| 08 Sept 2022 | 66.50 | 67.50 | 65.30 | 65.30 | 65.30 | 2,503 |
| 07 Sept 2022 | 67.70 | 67.70 | 66.30 | 66.30 | 66.30 | 146 |
| 06 Sept 2022 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| 05 Sept 2022 | 67.30 | 67.30 | 66.50 | 66.50 | 66.50 | 19 |
| 02 Sept 2022 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | 6 |
| 01 Sept 2022 | 67.10 | 67.50 | 66.80 | 66.80 | 66.80 | 1,176 |
| 31 Aug 2022 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | 3 |
| 30 Aug 2022 | 67.40 | 68.00 | 67.30 | 67.90 | 67.90 | 2,861 |
| 29 Aug 2022 | 66.40 | 67.40 | 66.40 | 67.00 | 67.00 | 376 |
| 26 Aug 2022 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 585 |
| 25 Aug 2022 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | 1 |
| 24 Aug 2022 | 66.20 | 66.50 | 66.10 | 66.10 | 66.10 | 155 |
| 23 Aug 2022 | 66.70 | 66.70 | 66.20 | 66.20 | 66.20 | 939 |
| 22 Aug 2022 | 66.60 | 66.60 | 66.50 | 66.50 | 66.50 | 38 |
| 19 Aug 2022 | 67.30 | 67.40 | 66.50 | 66.50 | 66.50 | 187 |
| 18 Aug 2022 | 67.00 | 67.40 | 67.00 | 67.00 | 67.00 | 115 |
| 17 Aug 2022 | 66.90 | 67.40 | 66.20 | 67.00 | 67.00 | 668 |
| 16 Aug 2022 | 67.60 | 67.70 | 66.50 | 66.50 | 66.50 | 4,525 |
| 15 Aug 2022 | 67.60 | 67.70 | 67.00 | 67.70 | 67.70 | 153 |
| 12 Aug 2022 | 66.90 | 67.70 | 66.90 | 67.70 | 67.70 | 3,256 |
| 11 Aug 2022 | 65.90 | 66.80 | 65.80 | 66.00 | 66.00 | 376 |
| 10 Aug 2022 | 66.70 | 67.00 | 65.80 | 65.80 | 65.80 | 299 |
| 09 Aug 2022 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | 41 |
| 08 Aug 2022 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 212 |
| 05 Aug 2022 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | - |
| 04 Aug 2022 | 66.90 | 68.00 | 65.60 | 65.80 | 65.80 | 1,219 |
| 03 Aug 2022 | 66.20 | 66.80 | 66.20 | 66.80 | 66.80 | 2,127 |
| 02 Aug 2022 | 65.00 | 66.20 | 65.00 | 66.20 | 66.20 | 156 |
| 29 July 2022 | 65.90 | 66.00 | 65.30 | 65.30 | 65.30 | 124 |
| 28 July 2022 | 65.30 | 66.10 | 65.30 | 65.50 | 65.50 | 338 |
| 27 July 2022 | 65.10 | 66.50 | 65.10 | 66.50 | 66.50 | 2,177 |
| 26 July 2022 | 65.10 | 66.90 | 65.10 | 66.90 | 66.90 | 51 |
| 25 July 2022 | 66.00 | 66.90 | 65.30 | 66.20 | 66.20 | 735 |
| 22 July 2022 | 64.70 | 65.00 | 64.60 | 65.00 | 65.00 | 14,922 |
| 21 July 2022 | 65.00 | 65.00 | 64.70 | 64.70 | 64.70 | 283 |
| 20 July 2022 | 65.50 | 66.00 | 64.80 | 64.80 | 64.80 | 683 |
| 19 July 2022 | 65.70 | 65.80 | 65.00 | 65.10 | 65.10 | 553 |
| 18 July 2022 | 64.80 | 65.50 | 64.70 | 65.50 | 65.50 | 659 |
| 15 July 2022 | 64.80 | 65.50 | 64.80 | 64.90 | 64.90 | 370 |
| 14 July 2022 | 64.60 | 66.00 | 64.60 | 66.00 | 66.00 | 376 |
| 13 July 2022 | 65.30 | 66.40 | 64.50 | 64.50 | 64.50 | 99 |
| 12 July 2022 | 66.90 | 66.90 | 65.60 | 65.60 | 65.60 | 316 |
| 11 July 2022 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | 1,044 |
| 08 July 2022 | 66.00 | 67.00 | 66.00 | 66.00 | 66.00 | 10,555 |
| 07 July 2022 | 65.30 | 66.00 | 65.30 | 66.00 | 66.00 | 5,428 |
| 06 July 2022 | 64.50 | 65.10 | 64.50 | 64.70 | 64.70 | 2,047 |
| 05 July 2022 | 64.50 | 64.50 | 64.20 | 64.20 | 64.20 | 1,985 |
| 04 July 2022 | 64.40 | 64.70 | 64.20 | 64.40 | 64.40 | 1,179 |
| 01 July 2022 | 64.60 | 64.60 | 64.30 | 64.40 | 64.40 | 758 |
| 30 June 2022 | 64.20 | 65.10 | 64.20 | 65.10 | 65.10 | 7,301 |
| 29 June 2022 | 64.50 | 64.80 | 64.10 | 64.80 | 64.80 | 4,339 |
| 28 June 2022 | 64.51 | 65.30 | 64.07 | 64.25 | 64.25 | 41,480 |
| 27 June 2022 | 64.65 | 65.30 | 64.10 | 64.45 | 64.45 | 6,285 |
| 24 June 2022 | 64.95 | 65.32 | 64.70 | 64.87 | 64.87 | 945 |
| 23 June 2022 | 64.76 | 64.81 | 64.50 | 64.70 | 64.70 | 34,636 |
| 22 June 2022 | 64.03 | 64.62 | 64.03 | 64.59 | 64.59 | 1,338 |
| 21 June 2022 | 65.00 | 65.00 | 64.01 | 64.01 | 64.01 | 2,423 |
| 20 June 2022 | 64.40 | 65.01 | 64.00 | 64.00 | 64.00 | 11,417 |
| 17 June 2022 | 64.30 | 64.91 | 64.30 | 64.58 | 64.58 | 6,396 |
| 16 June 2022 | 66.10 | 66.10 | 64.50 | 64.50 | 64.50 | 26,056 |
| 15 June 2022 | 66.10 | 66.20 | 66.10 | 66.17 | 66.17 | 3,380 |
| 14 June 2022 | 66.02 | 66.11 | 65.70 | 66.10 | 66.10 | 12,421 |
| 13 June 2022 | 66.60 | 66.60 | 66.00 | 66.00 | 66.00 | 14,397 |
| 10 June 2022 | 66.36 | 66.64 | 66.30 | 66.64 | 66.64 | 23,156 |
| 09 June 2022 | 66.70 | 66.70 | 66.35 | 66.38 | 66.38 | 5,805 |
| 08 June 2022 | 66.48 | 67.00 | 66.00 | 66.73 | 66.73 | 13,840 |
| 07 June 2022 | 67.11 | 67.11 | 65.65 | 66.00 | 66.00 | 26,059 |
| 03 June 2022 | 67.02 | 67.39 | 67.01 | 67.10 | 67.10 | 1,294 |
| 02 June 2022 | 67.26 | 67.40 | 67.00 | 67.01 | 67.01 | 24,947 |
| 01 June 2022 | 66.92 | 67.50 | 66.90 | 67.40 | 67.40 | 23,263 |
| 31 May 2022 | 67.20 | 67.53 | 66.90 | 66.90 | 66.90 | 26,100 |
| 30 May 2022 | 67.60 | 67.79 | 67.21 | 67.25 | 67.25 | 36,174 |
| 27 May 2022 | 67.99 | 67.99 | 67.03 | 67.17 | 67.17 | 39,753 |
| 25 May 2022 | 68.00 | 68.42 | 66.90 | 66.90 | 66.90 | 293,702 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2022 Yahoo. All rights reserved.
