EPIC Suisse AG (EPIC.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
As of 11:45AM CET. Market open.
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | 200 |
| 02 Feb 2023 | 63.80 | 64.50 | 63.80 | 63.80 | 63.80 | 156 |
| 01 Feb 2023 | 63.60 | 63.80 | 63.40 | 63.60 | 63.60 | 64 |
| 31 Jan 2023 | 63.80 | 64.00 | 63.80 | 63.80 | 63.80 | 48 |
| 30 Jan 2023 | 64.20 | 64.20 | 64.00 | 64.00 | 64.00 | 21 |
| 27 Jan 2023 | 64.10 | 64.10 | 64.00 | 64.00 | 64.00 | 130 |
| 26 Jan 2023 | 64.50 | 65.00 | 64.10 | 64.10 | 64.10 | 901 |
| 25 Jan 2023 | 64.70 | 65.10 | 64.30 | 64.30 | 64.30 | 734 |
| 24 Jan 2023 | 65.40 | 65.40 | 64.20 | 64.50 | 64.50 | 403 |
| 23 Jan 2023 | 63.50 | 65.40 | 63.30 | 65.40 | 65.40 | 9,386 |
| 20 Jan 2023 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | 1 |
| 19 Jan 2023 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
| 18 Jan 2023 | 64.20 | 64.20 | 63.70 | 63.70 | 63.70 | 505 |
| 17 Jan 2023 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | - |
| 16 Jan 2023 | 65.00 | 65.00 | 64.40 | 64.40 | 64.40 | 241 |
| 13 Jan 2023 | 65.90 | 66.00 | 64.50 | 65.00 | 65.00 | 3,834 |
| 12 Jan 2023 | 65.90 | 66.00 | 64.00 | 65.50 | 65.50 | 644 |
| 11 Jan 2023 | 61.50 | 66.00 | 61.50 | 66.00 | 66.00 | 3,680 |
| 10 Jan 2023 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - |
| 09 Jan 2023 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | 2 |
| 06 Jan 2023 | 65.80 | 65.80 | 60.10 | 60.10 | 60.10 | 427 |
| 05 Jan 2023 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - |
| 04 Jan 2023 | 66.00 | 66.00 | 65.90 | 65.90 | 65.90 | 49 |
| 03 Jan 2023 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 30 Dec 2022 | 63.50 | 64.00 | 63.50 | 63.50 | 63.50 | 1,565 |
| 29 Dec 2022 | 63.00 | 63.00 | 62.50 | 62.90 | 62.90 | 2,647 |
| 28 Dec 2022 | 62.00 | 63.00 | 61.50 | 63.00 | 63.00 | 2,429 |
| 27 Dec 2022 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | - |
| 23 Dec 2022 | 59.60 | 61.50 | 59.60 | 60.80 | 60.80 | 2,361 |
| 22 Dec 2022 | 59.40 | 61.00 | 59.40 | 59.70 | 59.70 | 4,247 |
| 21 Dec 2022 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | 2 |
| 20 Dec 2022 | 60.10 | 62.10 | 59.50 | 59.50 | 59.50 | 2,246 |
| 19 Dec 2022 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | 4 |
| 16 Dec 2022 | 60.30 | 62.20 | 60.00 | 62.20 | 62.20 | 504 |
| 15 Dec 2022 | 60.40 | 61.50 | 60.30 | 60.30 | 60.30 | 4,148 |
| 14 Dec 2022 | 60.80 | 60.80 | 60.30 | 60.70 | 60.70 | 1,035 |
| 13 Dec 2022 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | 2 |
| 12 Dec 2022 | 61.20 | 62.20 | 60.50 | 60.50 | 60.50 | 2,480 |
| 09 Dec 2022 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | 1 |
| 08 Dec 2022 | 61.20 | 61.20 | 60.60 | 60.60 | 60.60 | 295 |
| 07 Dec 2022 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - |
| 06 Dec 2022 | 60.30 | 61.60 | 59.90 | 61.60 | 61.60 | 1,274 |
| 05 Dec 2022 | 59.00 | 61.50 | 59.00 | 60.20 | 60.20 | 14,997 |
| 02 Dec 2022 | 60.40 | 60.50 | 59.00 | 59.00 | 59.00 | 18,198 |
| 01 Dec 2022 | 61.60 | 61.60 | 60.40 | 60.40 | 60.40 | 376 |
| 30 Nov 2022 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 6 |
| 29 Nov 2022 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | - |
| 28 Nov 2022 | 61.10 | 61.50 | 60.60 | 60.60 | 60.60 | 92 |
| 25 Nov 2022 | 61.20 | 61.50 | 61.10 | 61.10 | 61.10 | 567 |
| 24 Nov 2022 | 61.00 | 61.10 | 60.90 | 61.10 | 61.10 | 876 |
| 23 Nov 2022 | 61.00 | 61.00 | 60.60 | 60.60 | 60.60 | 21 |
| 22 Nov 2022 | 61.00 | 61.00 | 60.50 | 61.00 | 61.00 | 2,102 |
| 21 Nov 2022 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 261 |
| 18 Nov 2022 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | 50 |
| 17 Nov 2022 | 61.80 | 61.80 | 60.70 | 61.20 | 61.20 | 1,422 |
| 16 Nov 2022 | 61.60 | 62.20 | 60.80 | 61.10 | 61.10 | 1,522 |
| 15 Nov 2022 | 61.50 | 61.60 | 60.80 | 61.60 | 61.60 | 451 |
| 14 Nov 2022 | 60.80 | 61.50 | 60.80 | 61.50 | 61.50 | 1,824 |
| 11 Nov 2022 | 59.50 | 60.50 | 59.50 | 60.50 | 60.50 | 71,077 |
| 10 Nov 2022 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | 178 |
| 09 Nov 2022 | 59.10 | 60.50 | 59.10 | 60.50 | 60.50 | 22 |
| 08 Nov 2022 | 60.40 | 60.40 | 59.10 | 59.10 | 59.10 | 562 |
| 07 Nov 2022 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | 28 |
| 04 Nov 2022 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 154 |
| 03 Nov 2022 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
| 02 Nov 2022 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - |
| 01 Nov 2022 | 58.90 | 59.90 | 58.50 | 59.90 | 59.90 | 2,438 |
| 31 Oct 2022 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 554 |
| 28 Oct 2022 | 59.50 | 59.50 | 58.60 | 58.60 | 58.60 | 281 |
| 27 Oct 2022 | 58.70 | 59.70 | 58.70 | 59.70 | 59.70 | 1,296 |
| 26 Oct 2022 | 58.50 | 59.70 | 58.30 | 58.70 | 58.70 | 767 |
| 25 Oct 2022 | 58.50 | 58.50 | 57.90 | 58.30 | 58.30 | 2,126 |
| 24 Oct 2022 | 59.00 | 59.00 | 57.90 | 57.90 | 57.90 | 3,546 |
| 21 Oct 2022 | 59.50 | 59.50 | 58.50 | 58.50 | 58.50 | 276 |
| 20 Oct 2022 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 515 |
| 19 Oct 2022 | 63.00 | 63.00 | 59.10 | 59.10 | 59.10 | 2,450 |
| 18 Oct 2022 | 60.20 | 63.00 | 60.20 | 63.00 | 63.00 | 1,562 |
| 17 Oct 2022 | 61.00 | 61.20 | 55.00 | 56.70 | 56.70 | 2,060 |
| 14 Oct 2022 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 130 |
| 13 Oct 2022 | 60.50 | 60.70 | 58.50 | 58.50 | 58.50 | 1,138 |
| 12 Oct 2022 | 60.20 | 60.70 | 60.20 | 60.50 | 60.50 | 93 |
| 11 Oct 2022 | 59.90 | 61.40 | 59.90 | 60.50 | 60.50 | 5,035 |
| 10 Oct 2022 | 60.50 | 60.60 | 60.00 | 60.50 | 60.50 | 6,101 |
| 07 Oct 2022 | 60.50 | 60.60 | 60.10 | 60.30 | 60.30 | 11,004 |
| 06 Oct 2022 | 60.50 | 60.60 | 60.50 | 60.60 | 60.60 | 83 |
| 05 Oct 2022 | 61.00 | 61.00 | 60.50 | 60.50 | 60.50 | 486 |
| 04 Oct 2022 | 60.70 | 61.50 | 60.60 | 60.90 | 60.90 | 570 |
| 03 Oct 2022 | 60.90 | 61.80 | 60.50 | 61.10 | 61.10 | 6,834 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
