Singapore markets open in 5 hours 30 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,891.36 +960.33 (+1.58%) CMC Crypto 200
1,283.99 +0.16 (+0.01%)
Temenos AG (TEMN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:30PM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 61.55 | 62.50 | 61.45 | 62.00 | 62.00 | 244,277 |
| 27 Jun 2024 | 60.85 | 61.50 | 60.40 | 61.50 | 61.50 | 193,347 |
| 26 Jun 2024 | 62.20 | 62.20 | 61.00 | 61.00 | 61.00 | 404,768 |
| 25 Jun 2024 | 61.05 | 62.25 | 60.95 | 61.90 | 61.90 | 372,890 |
| 24 Jun 2024 | 61.00 | 62.15 | 60.60 | 61.75 | 61.75 | 230,195 |
| 21 Jun 2024 | 61.75 | 62.40 | 61.00 | 61.00 | 61.00 | 911,359 |
| 20 Jun 2024 | 61.10 | 62.25 | 60.90 | 61.95 | 61.95 | 388,906 |
| 19 Jun 2024 | 60.70 | 62.25 | 60.65 | 61.40 | 61.40 | 458,367 |
| 18 Jun 2024 | 60.90 | 61.30 | 59.95 | 61.00 | 61.00 | 451,621 |
| 17 Jun 2024 | 60.00 | 61.80 | 59.80 | 60.65 | 60.65 | 252,711 |
| 14 Jun 2024 | 59.60 | 59.90 | 58.80 | 59.90 | 59.90 | 319,409 |
| 13 Jun 2024 | 59.70 | 61.45 | 59.60 | 60.05 | 60.05 | 258,838 |
| 12 Jun 2024 | 59.60 | 61.10 | 59.50 | 60.10 | 60.10 | 247,903 |
| 11 Jun 2024 | 59.75 | 60.90 | 58.90 | 59.60 | 59.60 | 401,111 |
| 10 Jun 2024 | 60.55 | 61.95 | 60.40 | 60.40 | 60.40 | 481,621 |
| 07 Jun 2024 | 60.90 | 61.40 | 58.70 | 61.40 | 61.40 | 538,290 |
| 06 Jun 2024 | 57.50 | 59.15 | 57.15 | 58.40 | 58.40 | 296,876 |
| 05 Jun 2024 | 57.35 | 57.45 | 56.55 | 56.90 | 56.90 | 179,571 |
| 04 Jun 2024 | 58.80 | 59.55 | 57.05 | 57.10 | 57.10 | 343,839 |
| 03 Jun 2024 | 58.50 | 59.50 | 57.85 | 59.10 | 59.10 | 337,459 |
| 31 May 2024 | 57.50 | 58.00 | 56.80 | 58.00 | 58.00 | 716,906 |
| 30 May 2024 | 57.30 | 57.60 | 57.00 | 57.30 | 57.30 | 212,113 |
| 29 May 2024 | 58.25 | 58.90 | 57.30 | 57.70 | 57.70 | 311,337 |
| 28 May 2024 | 58.25 | 58.75 | 57.60 | 58.75 | 58.75 | 159,676 |
| 27 May 2024 | 57.55 | 58.55 | 57.45 | 57.95 | 57.95 | 467,621 |
| 24 May 2024 | 58.10 | 58.10 | 57.05 | 57.30 | 57.30 | 179,963 |
| 23 May 2024 | 58.15 | 58.95 | 57.80 | 58.40 | 58.40 | 271,222 |
| 22 May 2024 | 57.65 | 58.00 | 57.10 | 58.00 | 58.00 | 635,299 |
| 21 May 2024 | 56.60 | 58.25 | 56.60 | 57.75 | 57.75 | 437,355 |
| 17 May 2024 | 56.75 | 57.95 | 56.10 | 56.70 | 56.70 | 256,977 |
| 16 May 2024 | 57.35 | 58.30 | 56.75 | 57.00 | 57.00 | 195,490 |
| 15 May 2024 | 57.60 | 58.95 | 57.05 | 57.15 | 57.15 | 329,520 |
| 14 May 2024 | 57.10 | 58.25 | 56.80 | 57.95 | 57.95 | 446,946 |
| 13 May 2024 | 55.65 | 58.10 | 55.05 | 57.55 | 57.55 | 758,044 |
| 10 May 2024 | 53.05 | 54.50 | 53.05 | 54.40 | 54.40 | 1,320,075 |
| 10 May 2024 | 1.2 Dividend | |||||
| 08 May 2024 | 54.30 | 55.00 | 53.95 | 53.95 | 52.75 | 306,398 |
| 07 May 2024 | 56.10 | 56.75 | 54.45 | 55.05 | 53.83 | 288,966 |
| 06 May 2024 | 56.65 | 56.75 | 55.15 | 55.90 | 54.66 | 388,765 |
| 03 May 2024 | 57.10 | 57.45 | 55.45 | 56.30 | 55.05 | 703,537 |
| 02 May 2024 | 57.20 | 57.35 | 56.20 | 56.40 | 55.15 | 449,430 |
| 30 Apr 2024 | 57.25 | 58.40 | 56.45 | 57.50 | 56.22 | 360,623 |
| 29 Apr 2024 | 57.90 | 57.90 | 55.75 | 56.60 | 55.34 | 269,828 |
| 26 Apr 2024 | 58.10 | 58.35 | 57.60 | 57.75 | 56.47 | 578,719 |
| 25 Apr 2024 | 59.00 | 59.20 | 56.30 | 57.60 | 56.32 | 825,585 |
| 24 Apr 2024 | 63.35 | 64.00 | 58.15 | 58.90 | 57.59 | 1,555,382 |
| 23 Apr 2024 | 65.00 | 65.55 | 63.90 | 64.50 | 63.07 | 210,020 |
| 22 Apr 2024 | 66.50 | 66.95 | 65.00 | 65.00 | 63.55 | 174,944 |
| 19 Apr 2024 | 66.90 | 67.70 | 65.15 | 66.00 | 64.53 | 369,104 |
| 18 Apr 2024 | 66.55 | 68.70 | 66.55 | 67.50 | 66.00 | 180,760 |
| 17 Apr 2024 | 68.60 | 69.35 | 66.15 | 66.75 | 65.27 | 279,425 |
| 16 Apr 2024 | 73.00 | 73.00 | 68.30 | 69.15 | 67.61 | 520,866 |
| 15 Apr 2024 | 69.65 | 75.10 | 69.65 | 73.40 | 71.77 | 769,791 |
| 12 Apr 2024 | 62.55 | 63.25 | 61.00 | 61.40 | 60.03 | 176,310 |
| 11 Apr 2024 | 61.25 | 62.20 | 60.15 | 62.20 | 60.82 | 199,436 |
| 10 Apr 2024 | 62.30 | 62.55 | 60.50 | 61.40 | 60.03 | 148,564 |
| 09 Apr 2024 | 62.25 | 62.85 | 61.85 | 62.10 | 60.72 | 124,042 |
| 08 Apr 2024 | 61.95 | 63.05 | 61.95 | 62.60 | 61.21 | 185,833 |
| 05 Apr 2024 | 62.20 | 62.75 | 61.90 | 61.95 | 60.57 | 156,299 |
| 04 Apr 2024 | 62.20 | 63.70 | 62.20 | 63.25 | 61.84 | 115,560 |
| 03 Apr 2024 | 63.00 | 63.20 | 61.65 | 62.35 | 60.96 | 179,212 |
| 02 Apr 2024 | 64.45 | 64.70 | 63.25 | 63.25 | 61.84 | 146,642 |
| 28 Mar 2024 | 65.10 | 65.40 | 64.38 | 64.48 | 63.05 | 200,405 |
| 27 Mar 2024 | 66.18 | 66.74 | 65.40 | 65.40 | 63.95 | 173,778 |
| 26 Mar 2024 | 65.58 | 66.46 | 65.58 | 66.30 | 64.83 | 165,316 |
| 25 Mar 2024 | 64.96 | 66.00 | 64.80 | 65.70 | 64.24 | 197,659 |
| 22 Mar 2024 | 64.22 | 65.32 | 64.06 | 65.32 | 63.87 | 203,503 |
| 21 Mar 2024 | 63.30 | 64.42 | 62.78 | 64.40 | 62.97 | 138,163 |
| 20 Mar 2024 | 62.86 | 63.44 | 62.64 | 62.82 | 61.42 | 131,781 |
| 19 Mar 2024 | 63.64 | 63.78 | 62.24 | 63.16 | 61.76 | 151,149 |
| 18 Mar 2024 | 66.86 | 66.98 | 63.68 | 63.68 | 62.26 | 210,548 |
| 15 Mar 2024 | 66.22 | 67.12 | 66.20 | 66.80 | 65.31 | 396,115 |
| 14 Mar 2024 | 66.44 | 67.00 | 66.00 | 66.82 | 65.33 | 235,380 |
| 13 Mar 2024 | 66.36 | 66.68 | 65.86 | 66.54 | 65.06 | 142,741 |
| 12 Mar 2024 | 65.26 | 66.36 | 65.26 | 65.66 | 64.20 | 188,884 |
| 11 Mar 2024 | 65.62 | 65.90 | 64.62 | 65.40 | 63.95 | 144,509 |
| 08 Mar 2024 | 65.80 | 66.48 | 65.16 | 66.24 | 64.77 | 170,719 |
| 07 Mar 2024 | 66.30 | 66.50 | 65.56 | 65.90 | 64.43 | 230,149 |
| 06 Mar 2024 | 65.62 | 66.98 | 64.70 | 66.32 | 64.84 | 352,246 |
| 05 Mar 2024 | 66.50 | 66.86 | 66.20 | 66.70 | 65.22 | 186,025 |
| 04 Mar 2024 | 67.10 | 67.28 | 66.16 | 67.20 | 65.71 | 161,836 |
| 01 Mar 2024 | 66.58 | 67.38 | 66.54 | 66.78 | 65.29 | 215,951 |
| 29 Feb 2024 | 64.30 | 67.80 | 64.00 | 66.30 | 64.83 | 519,653 |
| 28 Feb 2024 | 65.00 | 65.56 | 64.38 | 64.74 | 63.30 | 397,345 |
| 27 Feb 2024 | 64.68 | 65.46 | 63.58 | 64.98 | 63.53 | 149,257 |
| 26 Feb 2024 | 64.30 | 64.84 | 63.72 | 64.82 | 63.38 | 235,883 |
| 23 Feb 2024 | 64.32 | 65.72 | 63.38 | 64.28 | 62.85 | 378,176 |
| 22 Feb 2024 | 63.00 | 64.14 | 61.50 | 63.78 | 62.36 | 392,936 |
| 21 Feb 2024 | 61.78 | 62.38 | 60.42 | 61.42 | 60.05 | 484,374 |
| 20 Feb 2024 | 67.20 | 67.20 | 60.62 | 62.24 | 60.86 | 864,342 |
| 19 Feb 2024 | 61.00 | 66.68 | 61.00 | 65.96 | 64.49 | 662,031 |
| 16 Feb 2024 | 63.40 | 63.40 | 57.50 | 60.62 | 59.27 | 1,194,999 |
| 15 Feb 2024 | 89.34 | 89.34 | 58.50 | 63.54 | 62.13 | 1,977,979 |
| 14 Feb 2024 | 87.56 | 88.66 | 87.56 | 88.48 | 86.51 | 165,121 |
| 13 Feb 2024 | 87.88 | 88.32 | 86.28 | 87.32 | 85.38 | 261,976 |
| 12 Feb 2024 | 89.02 | 89.16 | 88.12 | 88.22 | 86.26 | 195,785 |
| 09 Feb 2024 | 88.70 | 88.88 | 87.72 | 88.88 | 86.90 | 385,183 |
| 08 Feb 2024 | 88.66 | 88.92 | 87.98 | 88.70 | 86.73 | 227,063 |
| 07 Feb 2024 | 88.18 | 89.10 | 87.70 | 88.32 | 86.36 | 166,283 |
| 06 Feb 2024 | 89.24 | 89.68 | 88.16 | 88.16 | 86.20 | 203,059 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.