Swiss - Delayed Quote
CHF
Temenos AG (TEMN.SW)
78.45
+2.75
(+3.63%)
At close: October 30 at 5:30:30 PM GMT+1
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
Oct 30, 2026
76.30
78.75
76.05
78.45
78.45
206,730
Oct 29, 2026
75.35
76.50
74.30
75.70
75.70
234,488
Oct 28, 2026
78.00
78.90
74.00
75.05
75.05
387,100
Oct 27, 2026
75.00
75.60
73.95
75.10
75.10
193,541
Oct 26, 2026
74.45
76.20
73.90
74.90
74.90
137,411
Oct 23, 2026
73.95
74.75
73.30
74.75
74.75
144,983
Oct 22, 2026
74.00
74.75
73.45
74.35
74.35
136,986
Oct 21, 2026
72.45
73.85
72.10
73.75
73.75
119,008
Oct 20, 2026
72.50
73.50
72.00
72.65
72.65
94,382
Oct 19, 2026
71.55
72.50
71.40
72.40
72.40
97,527
Oct 16, 2026
73.25
74.35
71.65
71.65
71.65
147,760
Oct 15, 2026
71.30
73.30
70.55
73.15
73.15
169,856
Oct 14, 2026
70.10
71.25
69.95
71.20
71.20
142,813
Oct 13, 2026
70.00
71.15
69.15
70.50
70.50
148,537
Oct 12, 2026
69.50
70.40
68.95
70.00
70.00
152,387
Oct 9, 2026
68.00
69.45
68.00
69.10
69.10
104,215
Oct 8, 2026
67.00
67.95
66.70
67.40
67.40
181,169
Oct 7, 2026
66.60
67.45
66.10
66.70
66.70
138,092
Oct 6, 2026
67.25
68.05
66.60
66.80
66.80
167,165
Oct 5, 2026
66.30
67.80
66.05
67.45
67.45
143,675
Oct 2, 2026
66.95
67.75
66.05
66.05
66.05
149,103
Oct 1, 2026
65.70
67.40
64.50
66.60
66.60
214,301
Sep 30, 2026
66.20
66.50
64.85
65.85
65.85
200,298
Sep 29, 2026
66.60
67.15
65.80
65.95
65.95
117,497
Sep 28, 2026
67.65
67.65
65.40
66.50
66.50
209,233
Sep 25, 2026
67.10
67.65
66.60
67.15
67.15
189,010
Sep 24, 2026
68.65
68.85
67.10
67.10
67.10
176,977
Sep 23, 2026
68.35
69.15
68.15
68.65
68.65
192,978
Sep 22, 2026
69.00
69.80
68.20
68.20
68.20
116,557
Sep 21, 2026
67.75
68.80
67.75
68.15
68.15
176,342
Sep 18, 2026
67.10
67.85
67.00
67.40
67.40
523,668
Sep 17, 2026
66.85
67.65
66.65
67.10
67.10
227,568
Sep 16, 2026
67.80
67.95
66.15
67.00
67.00
214,797
Sep 15, 2026
71.30
71.30
67.25
67.90
67.90
247,301
Sep 14, 2026
69.65
71.85
69.65
71.60
71.60
133,469
Sep 11, 2026
69.10
69.65
68.45
68.45
68.45
156,313
Sep 10, 2026
69.00
70.10
68.20
69.40
69.40
216,698
Sep 9, 2026
70.50
70.65
68.40
69.05
69.05
150,044
Sep 8, 2026
70.00
71.15
69.50
70.65
70.65
124,008
Sep 7, 2026
72.85
72.85
70.05
70.35
70.35
114,586
Sep 4, 2026
73.00
73.70
72.00
72.75
72.75
260,534
Sep 3, 2026
72.50
74.05
72.50
72.95
72.95
110,467
Sep 2, 2026
71.70
72.65
71.45
72.50
72.50
165,573
Sep 1, 2026
74.45
74.60
71.60
72.10
72.10
214,244
Aug 31, 2026
75.40
75.55
74.20
74.40
74.40
202,341
Aug 28, 2026
76.60
76.95
75.25
75.45
75.45
151,036
Aug 27, 2026
75.75
77.40
75.50
76.35
76.35
308,694
Aug 26, 2026
75.30
76.10
74.00
74.95
74.95
139,641
Aug 25, 2026
75.10
76.00
74.45
75.50
75.50
103,973
Aug 24, 2026
74.10
75.10
73.55
75.00
75.00
140,519
Aug 21, 2026
72.85
74.40
72.20
74.40
74.40
197,916
Aug 20, 2026
73.40
73.90
72.75
73.65
73.65
204,333
Aug 19, 2026
73.60
73.90
72.60
73.10
73.10
237,692
Aug 18, 2026
74.50
75.25
74.20
74.20
74.20
283,986
Aug 17, 2026
73.65
75.55
73.40
74.75
74.75
185,635
Aug 14, 2026
74.60
77.00
74.50
74.60
74.60
300,613
Aug 13, 2026
72.80
74.85
72.80
73.25
73.25
247,597
Aug 12, 2026
72.95
73.30
71.40
72.40
72.40
313,907
Aug 11, 2026
71.75
72.15
71.10
71.55
71.55
138,160
Aug 10, 2026
70.85
72.75
70.55
72.10
72.10
181,150
Aug 7, 2026
69.60
71.75
69.60
70.85
70.85
131,273
Aug 6, 2026
69.00
70.45
68.35
69.50
69.50
325,171
Aug 5, 2026
69.70
69.90
67.85
69.05
69.05
187,026
Aug 4, 2026
69.30
70.55
68.60
69.35
69.35
247,133
Aug 3, 2026
67.80
70.05
67.55
69.10
69.10
149,064
Jul 31, 2026
68.00
68.65
66.95
66.95
66.95
321,321
Jul 30, 2026
68.30
69.40
67.40
67.40
67.40
256,128
Jul 29, 2026
66.90
68.80
66.75
68.45
68.45
236,952
Jul 28, 2026
65.00
67.10
64.95
66.60
66.60
197,044
Jul 27, 2026
62.20
65.75
62.20
65.15
65.15
257,102
Jul 24, 2026
61.65
63.35
61.60
61.80
61.80
295,765
Jul 23, 2026
62.10
63.65
59.20
61.30
61.30
779,614
Jul 22, 2026
67.05
67.10
65.60
66.70
66.70
181,155
Jul 21, 2026
67.70
68.20
66.25
67.40
67.40
159,530
Jul 20, 2026
68.35
69.35
67.10
68.40
68.40
125,504
Jul 17, 2026
68.85
70.05
68.15
68.35
68.35
111,520
Jul 16, 2026
69.30
70.05
68.30
68.30
68.30
197,906
Jul 15, 2026
68.65
70.15
67.55
69.50
69.50
163,247
Jul 14, 2026
69.50
70.00
67.50
69.20
69.20
173,870
Jul 13, 2026
69.00
70.20
68.50
70.20
70.20
90,748
Jul 10, 2026
69.95
70.00
68.35
69.30
69.30
120,925
Jul 9, 2026
69.25
69.95
67.80
69.70
69.70
136,545
Jul 8, 2026
70.60
70.60
67.95
68.70
68.70
139,664
Jul 7, 2026
71.00
72.25
70.25
70.90
70.90
113,058
Jul 6, 2026
69.65
70.90
69.65
70.55
70.55
94,883
Jul 3, 2026
69.85
70.05
69.00
69.60
69.60
81,981
Jul 2, 2026
68.25
70.10
68.25
69.85
69.85
148,149
Jul 1, 2026
66.25
69.15
65.85
69.00
69.00
205,808
Jun 30, 2026
66.10
66.35
65.45
66.10
66.10
121,656
Jun 29, 2026
65.35
67.00
65.35
66.15
66.15
128,900
Jun 26, 2026
64.10
64.85
63.20
64.80
64.80
157,241
Jun 25, 2026
65.50
65.90
64.60
64.75
64.75
102,857
Jun 24, 2026
65.85
66.65
64.90
65.65
65.65
122,876
Jun 23, 2026
64.00
65.85
64.00
65.50
65.50
120,900
Jun 22, 2026
64.95
65.85
64.50
64.70
64.70
128,405
Jun 19, 2026
64.30
65.20
63.95
65.20
65.20
465,893
Jun 18, 2026
65.50
65.65
63.70
64.65
64.65
202,617
Jun 17, 2026
65.85
66.40
65.10
66.35
66.35
131,385
Jun 16, 2026
65.70
66.45
64.90
65.70
65.70
110,888
Jun 15, 2026
65.60
66.40
64.60
65.85
65.85
190,187
Jun 12, 2026
65.20
65.55
63.80
64.30
64.30
236,467
Jun 11, 2026
67.00
67.00
64.40
64.75
64.75
293,663
Jun 10, 2026
67.50
67.60
65.50
67.30
67.30
278,354
Jun 9, 2026
68.00
69.00
66.55
67.85
67.85
163,751
Jun 8, 2026
70.20
70.20
68.20
68.70
68.70
121,037
Jun 5, 2026
71.15
72.85
70.00
70.00
70.00
92,970
Jun 4, 2026
68.75
72.55
68.70
71.45
71.45
167,630
Jun 3, 2026
70.15
70.45
68.50
68.90
68.90
96,268
Jun 2, 2026
72.40
73.65
70.05
70.15
70.15
150,577
Jun 1, 2026
68.10
72.35
67.90
72.35
72.35
311,930
May 29, 2026
65.80
67.55
65.35
67.55
67.55
295,728
May 28, 2026
65.15
66.60
64.25
65.25
65.25
204,806
May 27, 2026
67.65
67.65
64.80
65.50
65.50
290,004
May 26, 2026
67.95
67.95
66.05
67.40
67.40
256,010
May 22, 2026
67.20
67.95
66.50
66.80
66.80
152,843
May 21, 2026
71.35
71.35
66.90
66.90
66.90
292,808
May 20, 2026
72.50
72.60
70.40
71.30
71.30
125,200
May 19, 2026
71.40
74.30
71.40
72.85
72.85
206,430
May 18, 2026
1.4
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
69.50
71.85
69.00
71.25
71.25
147,096
May 15, 2026
70.15
72.05
70.15
71.45
70.05
164,312
May 13, 2026
71.30
71.50
68.20
69.80
68.43
182,449
May 12, 2026
72.50
72.60
71.15
72.10
70.69
102,588
May 11, 2026
74.85
75.00
72.80
73.25
71.81
108,940
May 8, 2026
76.05
76.05
73.95
74.20
72.75
111,929
May 7, 2026
75.75
76.55
74.70
76.35
74.85
135,097
May 6, 2026
75.75
78.00
74.95
75.75
74.27
116,550
May 5, 2026
75.00
76.00
74.45
75.30
73.82
131,716
May 4, 2026
74.10
75.45
73.00
75.00
73.53
113,299
Apr 30, 2026
73.65
74.45
73.05
73.90
72.45
104,865
Apr 29, 2026
74.65
75.35
73.65
73.65
72.21
202,714
Apr 28, 2026
73.90
73.95
72.45
73.45
72.01
508,321
Apr 27, 2026
74.65
75.00
73.25
73.75
72.30
186,367
Apr 24, 2026
75.95
75.95
73.50
74.50
73.04
276,750
Apr 23, 2026
80.10
80.15
73.40
74.55
73.09
342,483
Apr 22, 2026
80.30
82.30
79.05
80.20
78.63
480,851
Apr 21, 2026
76.50
78.45
75.85
76.95
75.44
137,428
Apr 20, 2026
78.15
78.15
75.55
76.30
74.80
188,471
Apr 17, 2026
77.60
79.65
77.40
78.85
77.31
176,500
Apr 16, 2026
75.85
78.20
75.60
77.70
76.18
181,564
Apr 15, 2026
73.80
75.95
73.75
75.45
73.97
170,638
Apr 14, 2026
72.95
74.40
72.40
73.85
72.40
234,868
Apr 13, 2026
68.55
69.95
68.00
69.95
68.58
154,622
Apr 10, 2026
70.20
71.10
68.25
68.90
67.55
142,298
Apr 9, 2026
72.50
72.50
68.70
70.30
68.92
277,760
Apr 8, 2026
73.30
74.50
72.10
72.55
71.13
200,099
Apr 7, 2026
71.50
72.85
70.65
70.80
69.41
227,361
Apr 2, 2026
69.10
71.85
68.70
71.85
70.44
240,165
Apr 1, 2026
69.15
70.75
69.10
70.00
68.63
225,482
Mar 31, 2026
68.05
69.60
67.85
68.85
67.50
218,358
Mar 30, 2026
67.50
67.90
65.85
67.90
66.57
270,265
Mar 27, 2026
68.80
69.45
66.85
67.45
66.13
243,362
Mar 26, 2026
68.95
70.65
68.40
68.80
67.45
210,488
Mar 25, 2026
72.05
72.55
68.95
68.95
67.60
234,996
Mar 24, 2026
72.20
72.55
70.75
71.10
69.71
178,489
Mar 23, 2026
72.05
74.30
71.40
72.00
70.59
184,075
Mar 20, 2026
75.75
77.15
72.85
73.50
72.06
350,072
Mar 19, 2026
73.80
75.75
73.15
74.15
72.70
237,643
Mar 18, 2026
75.80
76.65
74.30
74.60
73.14
237,015
Mar 17, 2026
73.95
76.30
73.60
76.25
74.76
157,377
Mar 16, 2026
75.55
76.00
73.60
74.65
73.19
162,541
Mar 13, 2026
74.70
76.60
74.60
75.50
74.02
227,958
Mar 12, 2026
74.50
76.75
73.60
75.60
74.12
178,865
Mar 11, 2026
74.70
75.75
73.85
74.65
73.19
169,488
Mar 10, 2026
76.00
77.00
74.60
75.45
73.97
207,579
Mar 9, 2026
73.35
75.95
73.05
75.70
74.22
336,503
Mar 6, 2026
72.95
73.70
72.30
73.40
71.96
221,362
Mar 5, 2026
72.90
73.75
72.25
72.25
70.83
205,746
Mar 4, 2026
73.40
73.90
71.90
72.60
71.18
304,764
Mar 3, 2026
68.80
71.65
68.80
71.35
69.95
256,967
Mar 2, 2026
69.20
71.80
68.75
70.05
68.68
426,406
Feb 27, 2026
71.60
71.75
69.70
71.50
70.10
217,557
Feb 26, 2026
71.40
71.60
68.80
70.75
69.36
428,580
Feb 25, 2026
64.20
72.80
64.20
72.80
71.37
617,616
Feb 24, 2026
63.00
64.70
62.25
64.20
62.94
318,529
Feb 23, 2026
64.95
65.25
63.45
63.60
62.35
205,822
Feb 20, 2026
65.65
65.80
64.95
65.45
64.17
302,378
Feb 19, 2026
63.95
64.05
63.00
63.85
62.60
219,684
Feb 18, 2026
62.80
64.50
62.60
63.95
62.70
177,995
Feb 17, 2026
62.90
63.60
62.65
63.05
61.81
151,839
Feb 16, 2026
65.10
65.15
62.70
62.70
61.47
153,244
Feb 13, 2026
64.95
65.05
64.05
64.20
62.94
199,247
Feb 12, 2026
66.30
66.85
64.30
64.30
63.04
295,678
Feb 11, 2026
68.65
68.65
66.30
66.30
65.00
523,117
Feb 10, 2026
67.10
69.15
67.00
68.90
67.55
370,279
Feb 9, 2026
66.45
67.40
65.80
67.20
65.88
186,887
Feb 6, 2026
65.75
67.10
64.40
66.00
64.71
313,172
Feb 5, 2026
64.55
67.10
64.55
66.65
65.34
295,327
Feb 4, 2026
64.05
64.55
62.15
64.25
62.99
388,213
Feb 3, 2026
69.80
69.80
64.20
64.30
63.04
424,282
Feb 2, 2026
67.80
69.35
67.60
69.20
67.84
112,593
Jan 30, 2026
68.50
69.20
67.80
68.35
67.01
181,755
Jan 29, 2026
70.40
70.95
67.90
68.50
67.16
262,456
Jan 28, 2026
72.50
72.60
71.05
71.65
70.25
155,235
Jan 27, 2026
74.05
74.50
72.25
72.75
71.32
113,133
Jan 26, 2026
74.00
74.05
72.50
73.50
72.06
169,162
Jan 23, 2026
73.95
74.55
73.65
74.10
72.65
80,847
Jan 22, 2026
73.15
74.10
72.40
73.75
72.30
209,971
Jan 21, 2026
73.90
74.65
72.30
73.10
71.67
201,843
Jan 20, 2026
76.65
77.20
73.60
74.25
72.80
275,388
Jan 19, 2026
77.00
78.40
76.15
77.15
75.64
137,927
Jan 16, 2026
80.10
80.50
76.70
77.60
76.08
189,192
Jan 15, 2026
87.00
87.00
80.00
80.00
78.43
330,877
Jan 14, 2026
84.15
84.35
82.90
82.90
81.28
180,849
Jan 13, 2026
84.70
84.95
83.45
83.60
81.96
145,025
Jan 12, 2026
85.00
85.35
84.55
84.70
83.04
105,553
Jan 9, 2026
83.95
84.95
83.50
84.55
82.89
76,064
Jan 8, 2026
84.30
84.30
83.05
83.65
82.01
120,167
Jan 7, 2026
82.15
84.10
81.80
83.70
82.06
147,303
Jan 6, 2026
82.00
82.60
81.55
82.40
80.79
198,227
Jan 5, 2026
79.75
81.85
78.65
81.50
79.90
187,291
Dec 30, 2025
79.45
80.20
79.35
79.60
78.04
78,858
Dec 29, 2025
79.00
79.80
78.95
79.35
77.80
70,461
Dec 23, 2025
79.00
80.25
79.00
79.20
77.65
116,433
Dec 22, 2025
78.45
79.35
78.00
79.20
77.65
106,715
Dec 19, 2025
78.20
78.50
77.60
78.50
76.96
295,622
Dec 18, 2025
76.95
78.10
76.80
77.90
76.37
125,729
Dec 17, 2025
76.60
77.80
76.00
77.45
75.93
175,543
Dec 16, 2025
75.90
77.00
75.90
76.65
75.15
105,683
Dec 15, 2025
75.15
76.40
75.05
76.00
74.51
102,129
Dec 12, 2025
76.05
76.65
75.15
75.15
73.68
126,076
Dec 11, 2025
74.90
76.05
74.15
75.55
74.07
154,150
Dec 10, 2025
76.75
76.75
74.90
75.60
74.12
184,126
Dec 9, 2025
75.65
76.10
75.30
75.35
73.87
64,203
Dec 8, 2025
77.45
77.60
75.65
75.65
74.17
112,341
Dec 5, 2025
75.95
78.05
75.30
77.50
75.98
189,331
Dec 4, 2025
75.10
76.45
75.10
75.70
74.22
200,805
Dec 3, 2025
72.65
76.30
72.60
74.70
73.24
171,689
Dec 2, 2025
72.95
72.95
72.10
72.80
71.37
81,067
Dec 1, 2025
72.85
73.40
72.10
73.10
71.67
136,353
Nov 28, 2025
72.40
72.85
72.05
72.85
71.42
102,063
Nov 27, 2025
72.10
72.60
71.75
72.40
70.98
75,296
Nov 26, 2025
70.30
72.10
69.75
72.10
70.69
202,193
Nov 25, 2025
70.85
71.05
69.70
70.30
68.92
92,750
Nov 24, 2025
70.85
71.35
70.75
71.25
69.85
171,129
Nov 21, 2025
70.20
71.45
70.00
70.40
69.02
96,446
Nov 20, 2025
71.90
72.55
71.05
71.05
69.66
107,699
Nov 19, 2025
71.10
71.90
70.80
70.80
69.41
114,602
Nov 18, 2025
71.10
71.75
70.65
70.80
69.41
175,743
Nov 17, 2025
73.65
73.75
72.25
72.25
70.83
162,570
Nov 14, 2025
74.50
75.05
72.90
73.65
72.21
164,563
Nov 13, 2025
75.20
76.25
74.95
75.55
74.07
188,122
Nov 12, 2025
75.10
75.60
74.00
75.10
73.63
207,792
Nov 11, 2025
74.05
75.50
74.05
75.10
73.63
117,843
Nov 10, 2025
73.15
74.35
72.95
74.20
72.75
133,422
Nov 7, 2025
72.45
72.60
71.80
72.55
71.13
177,135
Nov 6, 2025
74.60
74.70
72.20
72.20
70.79
188,334
Nov 5, 2025
75.00
75.50
74.80
75.15
73.68
186,549
Nov 4, 2025
75.35
75.95
74.55
75.90
74.41
174,153
Nov 3, 2025
75.85
77.00
75.35
75.75
74.27
171,652
Oct 31, 2025
75.95
76.50
75.25
75.85
74.36
307,924
Oct 30, 2025
74.45
76.55
73.80
76.00
74.51
372,765
