Swiss - Delayed Quote
CHF
mobilezone holding ag (MOZN.SW)
12.34
-0.12
(-0.96%)
As of 5:11:53 PM GMT+1. Market Open.
Currency in CHF
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
12.40
12.64
12.34
12.34
12.34
148,957
Nov 2, 2026
12.28
12.50
12.26
12.46
12.46
108,972
Oct 30, 2026
12.60
12.60
12.42
12.42
12.42
99,766
Oct 29, 2026
12.48
12.66
12.44
12.54
12.54
84,881
Oct 28, 2026
12.46
12.58
12.38
12.42
12.42
160,813
Oct 27, 2026
12.40
12.54
12.34
12.48
12.48
106,866
Oct 26, 2026
12.30
12.48
12.26
12.44
12.44
83,526
Oct 23, 2026
12.32
12.48
12.26
12.28
12.28
105,451
Oct 22, 2026
12.30
12.34
12.18
12.32
12.32
82,225
Oct 21, 2026
12.20
12.34
12.16
12.30
12.30
88,145
Oct 20, 2026
12.08
12.24
12.00
12.18
12.18
79,270
Oct 19, 2026
12.04
12.16
11.96
12.08
12.08
118,794
Oct 16, 2026
12.00
12.18
11.96
12.12
12.12
116,000
Oct 15, 2026
11.70
12.02
11.70
11.96
11.96
217,911
Oct 14, 2026
11.76
11.84
11.68
11.70
11.70
143,359
Oct 13, 2026
11.84
11.88
11.68
11.82
11.82
131,019
Oct 12, 2026
11.94
12.00
11.80
11.82
11.82
131,079
Oct 9, 2026
12.00
12.10
11.92
11.96
11.96
89,990
Oct 8, 2026
12.04
12.16
11.98
11.98
11.98
164,151
Oct 7, 2026
12.32
12.36
12.12
12.12
12.12
92,394
Oct 6, 2026
12.42
12.48
12.20
12.20
12.20
148,930
Oct 5, 2026
12.40
12.52
12.36
12.38
12.38
55,231
Oct 2, 2026
12.34
12.48
12.34
12.42
12.42
82,363
Oct 1, 2026
12.26
12.50
12.20
12.34
12.34
131,934
Sep 30, 2026
12.28
12.44
12.28
12.30
12.30
103,725
Sep 29, 2026
12.28
12.60
12.22
12.22
12.22
95,328
Sep 28, 2026
12.50
12.50
12.22
12.22
12.22
79,412
Sep 25, 2026
12.26
12.48
12.26
12.38
12.38
117,248
Sep 24, 2026
12.32
12.46
12.18
12.22
12.22
131,160
Sep 23, 2026
12.40
12.46
12.32
12.32
12.32
94,795
Sep 22, 2026
12.50
12.60
12.42
12.42
12.42
73,274
Sep 21, 2026
12.40
12.56
12.36
12.44
12.44
53,225
Sep 18, 2026
12.60
12.72
12.40
12.40
12.40
247,912
Sep 17, 2026
12.50
12.78
12.50
12.60
12.60
69,012
Sep 16, 2026
12.66
12.74
12.52
12.62
12.62
70,575
Sep 15, 2026
12.48
12.66
12.48
12.60
12.60
112,157
Sep 14, 2026
12.52
12.64
12.48
12.48
12.48
114,318
Sep 11, 2026
12.52
12.62
12.48
12.50
12.50
89,118
Sep 10, 2026
12.76
12.76
12.52
12.52
12.52
175,161
Sep 9, 2026
12.70
12.80
12.56
12.66
12.66
135,490
Sep 8, 2026
12.80
12.86
12.70
12.78
12.78
134,267
Sep 7, 2026
13.10
13.10
12.86
12.86
12.86
62,289
Sep 4, 2026
13.02
13.04
12.92
13.00
13.00
98,630
Sep 3, 2026
12.76
13.06
12.74
12.96
12.96
104,783
Sep 2, 2026
12.76
12.94
12.70
12.78
12.78
196,084
Sep 1, 2026
13.10
13.10
12.66
12.76
12.76
185,540
Aug 31, 2026
13.36
13.44
13.10
13.14
13.14
170,449
Aug 28, 2026
13.26
13.42
13.10
13.18
13.18
63,062
Aug 27, 2026
13.06
13.30
13.00
13.24
13.24
83,648
Aug 26, 2026
13.00
13.16
12.98
13.04
13.04
80,384
Aug 25, 2026
12.94
13.08
12.90
12.92
12.92
87,842
Aug 24, 2026
12.90
13.04
12.84
12.92
12.92
110,695
Aug 21, 2026
12.96
12.98
12.86
12.92
12.92
102,527
Aug 20, 2026
12.66
13.10
12.54
12.96
12.96
149,525
Aug 19, 2026
13.12
13.16
12.88
12.88
12.88
84,953
Aug 18, 2026
12.96
13.32
12.92
13.22
13.22
112,256
Aug 17, 2026
13.50
13.52
12.92
12.92
12.92
312,970
Aug 14, 2026
13.50
14.06
13.36
13.76
13.76
120,853
Aug 13, 2026
14.04
14.04
13.50
13.68
13.68
84,050
Aug 12, 2026
13.80
13.84
13.70
13.72
13.72
56,710
Aug 11, 2026
13.82
13.84
13.70
13.80
13.80
78,466
Aug 10, 2026
14.00
14.08
13.76
13.80
13.80
53,311
Aug 7, 2026
14.06
14.06
13.78
14.04
14.04
87,217
Aug 6, 2026
14.14
14.20
13.90
13.92
13.92
65,592
Aug 5, 2026
14.00
14.16
13.92
14.10
14.10
98,781
Aug 4, 2026
14.24
14.24
14.02
14.12
14.12
73,461
Aug 3, 2026
14.16
14.30
14.16
14.18
14.18
71,346
Jul 31, 2026
14.80
14.80
14.14
14.30
14.30
68,978
Jul 30, 2026
14.70
14.70
14.38
14.44
14.44
47,069
Jul 29, 2026
14.82
14.82
14.50
14.54
14.54
79,086
Jul 28, 2026
14.80
15.08
14.76
14.76
14.76
122,544
Jul 27, 2026
14.76
14.84
14.68
14.82
14.82
59,186
Jul 24, 2026
14.50
14.70
14.50
14.70
14.70
37,353
Jul 23, 2026
14.80
14.86
14.62
14.70
14.70
33,176
Jul 22, 2026
14.82
14.96
14.66
14.80
14.80
54,378
Jul 21, 2026
14.78
14.86
14.34
14.78
14.78
94,602
Jul 20, 2026
14.88
15.12
14.88
14.98
14.98
88,721
Jul 17, 2026
15.00
15.18
14.74
14.82
14.82
112,641
Jul 16, 2026
14.58
15.40
14.56
14.96
14.96
353,164
Jul 15, 2026
14.16
14.48
14.16
14.46
14.46
31,905
Jul 14, 2026
14.26
14.44
14.26
14.40
14.40
58,587
Jul 13, 2026
14.12
14.54
14.12
14.42
14.42
97,919
Jul 10, 2026
14.00
14.22
13.96
14.20
14.20
54,080
Jul 9, 2026
14.12
14.28
14.04
14.18
14.18
53,654
Jul 8, 2026
14.00
14.20
13.94
14.08
14.08
63,384
Jul 7, 2026
13.90
14.14
13.82
14.06
14.06
89,966
Jul 6, 2026
13.72
13.86
13.58
13.86
13.86
82,317
Jul 3, 2026
13.66
13.74
13.46
13.70
13.70
50,661
Jul 2, 2026
13.58
13.64
13.40
13.52
13.52
61,392
Jul 1, 2026
13.60
13.68
13.36
13.50
13.50
109,110
Jun 30, 2026
14.10
14.10
13.48
13.58
13.58
133,035
Jun 29, 2026
13.86
14.04
13.78
14.00
14.00
157,906
Jun 26, 2026
13.96
13.96
13.80
13.84
13.84
56,677
Jun 25, 2026
14.04
14.04
13.86
13.98
13.98
83,095
Jun 24, 2026
14.00
14.14
13.94
14.04
14.04
88,592
Jun 23, 2026
13.92
13.98
13.84
13.98
13.98
82,470
Jun 22, 2026
13.90
14.02
13.78
14.00
14.00
89,437
Jun 19, 2026
14.24
14.28
13.86
13.92
13.92
143,277
Jun 18, 2026
14.58
14.58
14.12
14.28
14.28
123,248
Jun 17, 2026
14.76
14.76
14.56
14.58
14.58
47,791
Jun 16, 2026
15.20
15.20
14.78
14.84
14.84
54,492
Jun 15, 2026
15.20
15.40
14.88
15.02
15.02
135,259
Jun 12, 2026
15.02
15.20
14.96
15.20
15.20
109,665
Jun 11, 2026
14.96
15.18
14.92
15.06
15.06
84,641
Jun 10, 2026
14.74
15.04
14.72
14.98
14.98
153,594
Jun 9, 2026
14.66
14.96
14.64
14.70
14.70
69,849
Jun 8, 2026
14.54
14.74
14.52
14.68
14.68
82,698
Jun 5, 2026
14.70
14.80
14.56
14.72
14.72
84,417
Jun 4, 2026
14.66
14.88
14.58
14.84
14.84
72,520
Jun 3, 2026
14.78
14.88
14.58
14.68
14.68
78,141
Jun 2, 2026
14.62
14.88
14.54
14.88
14.88
133,217
Jun 1, 2026
14.82
15.08
14.62
14.62
14.62
120,747
May 29, 2026
14.78
14.98
14.68
14.94
14.94
211,330
May 28, 2026
14.76
14.76
14.58
14.74
14.74
94,063
May 27, 2026
14.82
14.92
14.68
14.76
14.76
78,862
May 26, 2026
14.90
15.06
14.76
14.78
14.78
92,598
May 22, 2026
15.00
15.00
14.60
14.86
14.86
121,294
May 21, 2026
15.18
15.26
14.88
14.92
14.92
134,222
May 20, 2026
14.92
15.26
14.90
15.20
15.20
152,776
May 19, 2026
14.74
15.10
14.74
14.98
14.98
159,209
May 18, 2026
14.42
14.86
14.40
14.76
14.76
197,345
May 15, 2026
14.62
14.64
14.34
14.48
14.48
54,432
May 13, 2026
14.18
14.68
14.18
14.64
14.64
112,434
May 12, 2026
14.30
14.52
14.16
14.18
14.18
55,190
May 11, 2026
14.10
14.38
14.10
14.38
14.38
78,129
May 8, 2026
14.56
14.56
14.08
14.20
14.20
88,331
May 7, 2026
14.54
14.62
14.42
14.54
14.54
103,275
May 6, 2026
14.88
14.88
14.54
14.54
14.54
136,936
May 5, 2026
14.92
15.32
14.76
14.78
14.78
226,601
May 4, 2026
14.60
15.18
14.60
14.88
14.88
246,888
Apr 30, 2026
14.46
14.60
14.40
14.54
14.54
242,428
Apr 29, 2026
14.44
14.56
14.38
14.52
14.52
171,306
Apr 28, 2026
14.46
14.60
14.34
14.38
14.38
170,430
Apr 27, 2026
14.14
14.46
14.08
14.40
14.40
169,230
Apr 24, 2026
14.00
14.20
13.94
14.10
14.10
103,956
Apr 23, 2026
14.10
14.18
14.02
14.08
14.08
75,390
Apr 22, 2026
14.10
14.12
13.94
14.04
14.04
85,622
Apr 21, 2026
14.10
14.10
13.86
14.00
14.00
83,664
Apr 20, 2026
14.04
14.20
14.00
14.06
14.06
127,048
Apr 17, 2026
14.12
14.20
14.00
14.12
14.12
219,622
Apr 16, 2026
14.26
14.40
14.02
14.20
14.20
253,583
Apr 15, 2026
0.9
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 15, 2026
14.52
14.70
14.14
14.20
14.20
241,572
Apr 14, 2026
15.30
15.42
15.24
15.32
14.42
203,584
Apr 13, 2026
15.18
15.34
15.00
15.14
14.25
180,324
Apr 10, 2026
15.38
15.40
15.16
15.20
14.31
164,900
Apr 9, 2026
15.12
15.28
15.00
15.22
14.33
201,738
Apr 8, 2026
15.50
15.50
15.06
15.20
14.31
163,416
Apr 7, 2026
15.28
15.52
15.00
15.00
14.12
140,637
Apr 2, 2026
15.44
15.44
14.98
15.20
14.31
122,517
Apr 1, 2026
14.88
15.46
14.88
15.24
14.34
147,596
Mar 31, 2026
14.92
15.40
14.64
15.24
14.34
186,285
Mar 30, 2026
15.00
15.04
14.72
14.86
13.99
193,342
Mar 27, 2026
15.50
15.50
14.72
14.98
14.10
402,190
Mar 26, 2026
15.42
15.60
15.32
15.54
14.63
174,403
Mar 25, 2026
15.54
15.66
15.30
15.44
14.53
212,285
Mar 24, 2026
15.44
15.56
15.26
15.32
14.42
129,986
Mar 23, 2026
14.84
15.58
14.68
15.40
14.50
223,470
Mar 20, 2026
15.30
15.78
15.20
15.32
14.42
173,091
Mar 19, 2026
15.10
15.36
15.08
15.14
14.25
112,277
Mar 18, 2026
15.72
15.78
15.30
15.38
14.48
128,085
Mar 17, 2026
15.42
15.86
15.28
15.72
14.80
250,612
Mar 16, 2026
15.52
15.66
15.30
15.40
14.50
140,504
Mar 13, 2026
15.16
15.74
15.08
15.52
14.61
157,941
Mar 12, 2026
15.14
15.52
14.86
15.30
14.40
137,034
Mar 11, 2026
15.08
15.40
15.04
15.20
14.31
275,400
Mar 10, 2026
15.12
15.68
14.94
15.06
14.18
298,399
Mar 9, 2026
14.10
15.06
13.78
14.96
14.08
280,422
Mar 6, 2026
15.30
15.30
14.16
14.32
13.48
367,405
Mar 5, 2026
15.62
15.64
15.20
15.34
14.44
210,750
Mar 4, 2026
15.38
15.76
15.22
15.56
14.65
109,633
Mar 3, 2026
15.42
15.42
15.02
15.34
14.44
112,868
Mar 2, 2026
15.00
15.60
14.98
15.52
14.61
135,071
Feb 27, 2026
15.20
15.52
15.10
15.52
14.61
286,612
Feb 26, 2026
15.28
15.34
15.14
15.18
14.29
82,883
Feb 25, 2026
15.22
15.38
15.16
15.32
14.42
65,458
Feb 24, 2026
15.08
15.38
15.04
15.16
14.27
112,819
Feb 23, 2026
15.10
15.14
14.90
15.02
14.14
69,966
Feb 20, 2026
15.26
15.26
15.00
15.14
14.25
180,581
Feb 19, 2026
15.38
15.38
15.14
15.26
14.36
170,955
Feb 18, 2026
15.24
15.40
15.14
15.34
14.44
176,893
Feb 17, 2026
15.00
15.26
15.00
15.22
14.33
131,920
Feb 16, 2026
15.10
15.10
14.52
15.02
14.14
178,052
Feb 13, 2026
14.82
15.28
14.78
15.18
14.29
212,135
Feb 12, 2026
14.98
15.00
14.70
14.80
13.93
110,406
Feb 11, 2026
14.88
14.98
14.68
14.92
14.04
127,557
Feb 10, 2026
14.70
14.88
14.64
14.84
13.97
129,189
Feb 9, 2026
14.66
14.74
14.54
14.68
13.82
105,076
Feb 6, 2026
14.50
14.64
14.28
14.64
13.78
151,990
Feb 5, 2026
14.44
14.52
14.26
14.48
13.63
146,426
Feb 4, 2026
14.30
14.46
14.20
14.42
13.57
159,477
Feb 3, 2026
14.40
14.44
14.20
14.30
13.46
74,597
Feb 2, 2026
14.10
14.36
14.08
14.34
13.50
90,659
Jan 30, 2026
14.26
14.30
14.10
14.10
13.27
55,817
Jan 29, 2026
14.28
14.34
14.14
14.28
13.44
84,210
Jan 28, 2026
14.34
14.36
14.18
14.28
13.44
89,257
Jan 27, 2026
14.04
14.46
13.98
14.42
13.57
208,085
Jan 26, 2026
14.20
14.20
13.80
14.08
13.25
125,731
Jan 23, 2026
14.06
14.14
13.82
14.14
13.31
159,591
Jan 22, 2026
14.00
14.26
13.98
14.10
13.27
243,252
Jan 21, 2026
13.70
13.90
13.60
13.86
13.05
105,776
Jan 20, 2026
13.50
13.86
13.48
13.78
12.97
111,958
Jan 19, 2026
13.44
13.62
13.38
13.60
12.80
48,827
Jan 16, 2026
13.72
13.78
13.40
13.46
12.67
76,265
Jan 15, 2026
13.98
13.98
13.70
13.76
12.95
105,670
Jan 14, 2026
13.62
14.00
13.60
14.00
13.18
132,546
Jan 13, 2026
13.46
13.58
13.34
13.58
12.78
99,361
Jan 12, 2026
13.58
13.60
13.34
13.48
12.69
129,286
Jan 9, 2026
13.72
13.74
13.24
13.50
12.71
164,710
Jan 8, 2026
14.22
14.22
13.62
13.64
12.84
151,215
Jan 7, 2026
14.00
14.24
13.94
14.24
13.40
295,483
Jan 6, 2026
13.80
13.98
13.56
13.98
13.16
172,479
Jan 5, 2026
13.28
13.80
13.20
13.80
12.99
290,799
Dec 30, 2025
13.08
13.34
13.08
13.28
12.50
150,910
Dec 29, 2025
13.00
13.08
12.90
13.08
12.31
84,689
Dec 23, 2025
13.00
13.00
12.88
13.00
12.24
95,498
Dec 22, 2025
12.88
13.02
12.78
13.00
12.24
101,016
Dec 19, 2025
12.72
12.90
12.62
12.90
12.14
251,781
Dec 18, 2025
12.38
12.82
12.38
12.76
12.01
155,615
Dec 17, 2025
12.36
12.48
12.28
12.38
11.65
47,698
Dec 16, 2025
12.30
12.48
12.28
12.32
11.60
61,351
Dec 15, 2025
12.38
12.42
12.24
12.30
11.58
39,028
Dec 12, 2025
12.30
12.34
12.18
12.34
11.62
82,957
Dec 11, 2025
12.02
12.28
12.02
12.26
11.54
100,369
Dec 10, 2025
12.08
12.10
11.94
12.08
11.37
50,272
Dec 9, 2025
12.10
12.16
12.00
12.00
11.30
69,316
Dec 8, 2025
12.12
12.28
12.06
12.14
11.43
83,955
Dec 5, 2025
12.20
12.28
12.12
12.12
11.41
30,279
Dec 4, 2025
12.24
12.34
12.10
12.24
11.52
61,463
Dec 3, 2025
12.10
12.32
12.10
12.16
11.45
62,470
Dec 2, 2025
11.98
12.24
11.96
12.16
11.45
84,238
Dec 1, 2025
12.00
12.20
11.94
12.06
11.35
62,161
Nov 28, 2025
11.86
12.18
11.86
12.18
11.46
82,718
Nov 27, 2025
11.86
12.06
11.86
12.00
11.30
84,783
Nov 26, 2025
11.82
11.92
11.74
11.92
11.22
71,686
Nov 25, 2025
11.64
11.88
11.54
11.82
11.13
95,275
Nov 24, 2025
11.84
11.98
11.42
11.56
10.88
247,551
Nov 21, 2025
11.70
11.86
11.70
11.82
11.13
120,006
Nov 20, 2025
11.84
11.92
11.70
11.82
11.13
74,749
Nov 19, 2025
11.70
11.86
11.66
11.80
11.11
67,677
Nov 18, 2025
11.76
11.92
11.70
11.74
11.05
65,543
Nov 17, 2025
12.04
12.08
11.84
11.88
11.18
57,715
Nov 14, 2025
12.18
12.18
11.96
12.10
11.39
49,184
Nov 13, 2025
12.22
12.28
12.12
12.24
11.52
42,502
Nov 12, 2025
12.24
12.40
12.14
12.22
11.50
79,170
Nov 11, 2025
12.12
12.28
12.06
12.20
11.48
73,363
Nov 10, 2025
12.00
12.20
12.00
12.04
11.33
48,765
Nov 7, 2025
11.96
12.26
11.92
11.98
11.28
64,132
Nov 6, 2025
11.88
12.06
11.84
12.02
11.31
72,439
Nov 5, 2025
11.88
11.98
11.82
11.88
11.18
60,915
Nov 4, 2025
12.00
12.00
11.76
11.88
11.18
60,466
Nov 3, 2025
12.10
12.16
11.94
12.00
11.30
54,650
