Australia markets open in 7 hours 29 minutes

mobilezone holding ag (MOZN.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
13.98+0.02 (+0.14%)
At close: 05:30PM CEST
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
04 July 202414.0614.1213.9613.9813.9876,459
03 July 202413.8014.0213.8013.9613.9645,604
02 July 202413.6413.9013.6213.8013.8051,522
01 July 202413.7613.8213.7013.7413.7454,965
28 June 202413.7013.7613.5813.6413.6452,490
27 June 202413.6013.7213.5213.7013.70109,117
26 June 202413.7013.7813.6013.6013.6037,463
25 June 202414.0014.0013.6813.7813.7860,083
24 June 202414.0014.1013.9213.9213.92107,269
21 June 202414.1614.3014.0014.0214.0271,395
20 June 202413.9014.2213.9014.2214.22104,336
19 June 202413.7813.9613.7813.8813.8858,590
18 June 202413.7613.9613.7613.8213.8244,947
17 June 202413.9813.9813.7413.8413.8446,910
14 June 202413.9413.9413.6813.9213.9273,569
13 June 202414.0814.1013.9013.9413.9443,178
12 June 202414.0214.1613.9614.0814.0834,521
11 June 202414.1214.1213.8014.0014.0084,157
10 June 202414.0814.2014.0414.0814.0842,995
07 June 202414.3214.3614.1414.2014.2039,717
06 June 202414.3214.3814.2214.2614.2648,358
05 June 202414.4014.4814.2414.3414.3441,337
04 June 202414.1214.4014.1214.4014.40147,454
03 June 202414.3014.4414.1014.1014.10106,593
31 May 202414.2014.3014.0214.3014.30166,101
30 May 202413.9814.2213.8814.2014.2052,050
29 May 202414.1214.2613.9813.9813.9864,971
28 May 202414.0014.1413.8414.1414.14114,196
27 May 202413.9814.0213.8413.9413.9443,293
24 May 202413.8013.9613.8013.9413.9456,244
23 May 202413.8413.9813.8413.9213.9248,341
22 May 202413.9014.0613.8613.9013.9060,016
21 May 202413.8414.2613.8413.9213.92159,657
17 May 202414.0014.0413.8613.8813.8872,523
16 May 202414.1214.1813.9814.0014.0075,707
15 May 202413.9014.1813.9014.1014.10100,301
14 May 202413.8413.9813.7813.9013.9076,235
13 May 202413.7413.8013.6613.7413.7454,056
10 May 202413.6813.9013.6813.7213.7271,950
08 May 202413.6413.6613.5013.5413.5473,639
07 May 202413.5613.5813.3613.5213.5293,892
06 May 202413.4613.5613.4013.5213.5244,229
03 May 202413.1613.4213.1613.3213.3261,780
02 May 202413.2613.3613.0813.1613.1669,938
30 Apr 202413.3413.3613.2013.2213.2250,090
29 Apr 202413.2013.3013.1213.2813.2860,245
26 Apr 202413.2013.2413.0813.2213.2227,800
25 Apr 202413.2413.3213.0613.1213.1239,011
24 Apr 202413.3813.3813.2213.2413.2453,252
23 Apr 202413.3013.4013.2813.3213.3269,393
22 Apr 202413.3013.4613.2213.2213.2287,400
19 Apr 202413.1413.3413.0813.2813.2883,584
18 Apr 202413.4013.4613.1813.2613.2677,437
17 Apr 202413.4213.5613.3413.4413.44109,214
16 Apr 202413.5613.6613.4013.4013.40177,237
15 Apr 202413.6413.7213.5813.6613.6684,398
12 Apr 202413.3813.7413.3813.7013.70153,932
11 Apr 202413.4813.5413.2213.3413.34153,366
10 Apr 202414.0014.0413.4413.4413.44279,807
10 Apr 20240.9 Dividend
09 Apr 202414.8014.8014.5614.6613.76189,052
08 Apr 202414.8814.9014.6814.7813.87100,104
05 Apr 202415.1015.1014.7614.8013.89104,149
04 Apr 202415.1015.1814.9615.1014.17229,895
03 Apr 202414.9215.1614.8215.1014.17254,157
02 Apr 202415.1015.1014.7814.8613.95225,389
28 Mar 202415.0615.1014.8614.8613.95215,186
27 Mar 202414.9015.0614.9015.0414.12271,709
26 Mar 202414.8615.0014.8214.8213.91146,059
25 Mar 202414.7014.8614.6614.8013.8984,768
22 Mar 202414.8014.8214.6014.6413.74102,625
21 Mar 202414.8214.9014.7014.7013.80109,882
20 Mar 202414.6614.8414.5614.7213.82137,937
19 Mar 202414.6014.7014.5614.6013.7090,286
18 Mar 202414.6014.6614.3814.5613.67139,825
15 Mar 202414.5214.6214.3814.5613.67140,925
14 Mar 202414.7814.8414.3814.4213.53231,259
13 Mar 202415.0015.1214.6614.7613.85172,046
12 Mar 202415.0015.0814.8214.9614.04154,774
11 Mar 202414.4614.9814.1614.9814.06252,178
08 Mar 202414.0015.2614.0014.5213.63591,662
07 Mar 202413.7013.9013.5813.7812.93127,065
06 Mar 202413.8613.8613.6613.6812.8473,091
05 Mar 202413.7613.8813.7013.7412.9082,344
04 Mar 202413.7813.9013.6213.7412.90106,095
01 Mar 202413.7413.7613.5013.6012.7769,275
29 Feb 202413.5813.8613.3813.6612.82221,997
28 Feb 202413.5613.6413.4213.5012.67104,697
27 Feb 202413.6413.6413.3413.5612.73103,724
26 Feb 202413.4413.6213.4213.5012.6783,727
23 Feb 202413.6213.6613.3613.4612.63104,321
22 Feb 202413.6213.7213.4613.5012.67111,905
21 Feb 202413.4213.5213.3413.5212.6975,177
20 Feb 202413.2613.4213.1613.3812.5676,381
19 Feb 202413.2613.3213.1213.2812.46103,498
16 Feb 202413.4413.4413.1413.2412.4395,393
15 Feb 202413.1013.2612.9413.2412.43122,349
14 Feb 202413.0413.1612.9213.0412.24123,493
13 Feb 202413.2013.3413.1013.1612.3565,216
12 Feb 202413.0813.2213.0613.1812.3759,160
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...