STOCKS CLIMB AFTER COOL U.S. PCE DATA RAISE RATE-CUT HOPES

Fed's preferred inflation gauge shows prices rose at slowest pace since March 2021

Temenos AG (TEMN.SW)

Swiss - Swiss Delayed Price. Currency in CHF

Add to watchlist

62.00

+0.50

(+0.81%)

At close: 05:30PM CEST

Time Period:

Jun 28, 2023 - Jun 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CHFDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 28, 2024	61.55	62.50	61.45	62.00	62.00	244,278
Jun 27, 2024	60.85	61.50	60.40	61.50	61.50	193,347
Jun 26, 2024	62.20	62.20	61.00	61.00	61.00	404,768
Jun 25, 2024	61.05	62.25	60.95	61.90	61.90	372,890
Jun 24, 2024	61.00	62.15	60.60	61.75	61.75	230,195
Jun 21, 2024	61.75	62.40	61.00	61.00	61.00	911,359
Jun 20, 2024	61.10	62.25	60.90	61.95	61.95	388,906
Jun 19, 2024	60.70	62.25	60.65	61.40	61.40	458,367
Jun 18, 2024	60.90	61.30	59.95	61.00	61.00	451,621
Jun 17, 2024	60.00	61.80	59.80	60.65	60.65	252,711
Jun 14, 2024	59.60	59.90	58.80	59.90	59.90	319,409
Jun 13, 2024	59.70	61.45	59.60	60.05	60.05	258,838
Jun 12, 2024	59.60	61.10	59.50	60.10	60.10	247,903
Jun 11, 2024	59.75	60.90	58.90	59.60	59.60	401,111
Jun 10, 2024	60.55	61.95	60.40	60.40	60.40	481,621
Jun 07, 2024	60.90	61.40	58.70	61.40	61.40	538,290
Jun 06, 2024	57.50	59.15	57.15	58.40	58.40	296,876
Jun 05, 2024	57.35	57.45	56.55	56.90	56.90	179,571
Jun 04, 2024	58.80	59.55	57.05	57.10	57.10	343,839
Jun 03, 2024	58.50	59.50	57.85	59.10	59.10	337,459
May 31, 2024	57.50	58.00	56.80	58.00	58.00	716,906
May 30, 2024	57.30	57.60	57.00	57.30	57.30	212,113
May 29, 2024	58.25	58.90	57.30	57.70	57.70	311,337
May 28, 2024	58.25	58.75	57.60	58.75	58.75	159,676
May 27, 2024	57.55	58.55	57.45	57.95	57.95	467,621
May 24, 2024	58.10	58.10	57.05	57.30	57.30	179,963
May 23, 2024	58.15	58.95	57.80	58.40	58.40	271,222
May 22, 2024	57.65	58.00	57.10	58.00	58.00	635,299
May 21, 2024	56.60	58.25	56.60	57.75	57.75	437,355
May 17, 2024	56.75	57.95	56.10	56.70	56.70	256,977
May 16, 2024	57.35	58.30	56.75	57.00	57.00	195,490
May 15, 2024	57.60	58.95	57.05	57.15	57.15	329,520
May 14, 2024	57.10	58.25	56.80	57.95	57.95	446,946
May 13, 2024	55.65	58.10	55.05	57.55	57.55	758,044
May 10, 2024	53.05	54.50	53.05	54.40	54.40	1,320,075
May 10, 2024	1.2 Dividend
May 08, 2024	54.30	55.00	53.95	53.95	52.75	306,398
May 07, 2024	56.10	56.75	54.45	55.05	53.83	288,966
May 06, 2024	56.65	56.75	55.15	55.90	54.66	388,765
May 03, 2024	57.10	57.45	55.45	56.30	55.05	703,537
May 02, 2024	57.20	57.35	56.20	56.40	55.15	449,430
Apr 30, 2024	57.25	58.40	56.45	57.50	56.22	360,623
Apr 29, 2024	57.90	57.90	55.75	56.60	55.34	269,828
Apr 26, 2024	58.10	58.35	57.60	57.75	56.47	578,719
Apr 25, 2024	59.00	59.20	56.30	57.60	56.32	825,585
Apr 24, 2024	63.35	64.00	58.15	58.90	57.59	1,555,382
Apr 23, 2024	65.00	65.55	63.90	64.50	63.07	210,020
Apr 22, 2024	66.50	66.95	65.00	65.00	63.55	174,944
Apr 19, 2024	66.90	67.70	65.15	66.00	64.53	369,104
Apr 18, 2024	66.55	68.70	66.55	67.50	66.00	180,760
Apr 17, 2024	68.60	69.35	66.15	66.75	65.27	279,425
Apr 16, 2024	73.00	73.00	68.30	69.15	67.61	520,866
Apr 15, 2024	69.65	75.10	69.65	73.40	71.77	769,791
Apr 12, 2024	62.55	63.25	61.00	61.40	60.03	176,310
Apr 11, 2024	61.25	62.20	60.15	62.20	60.82	199,436
Apr 10, 2024	62.30	62.55	60.50	61.40	60.03	148,564
Apr 09, 2024	62.25	62.85	61.85	62.10	60.72	124,042
Apr 08, 2024	61.95	63.05	61.95	62.60	61.21	185,833
Apr 05, 2024	62.20	62.75	61.90	61.95	60.57	156,299
Apr 04, 2024	62.20	63.70	62.20	63.25	61.84	115,560
Apr 03, 2024	63.00	63.20	61.65	62.35	60.96	179,212
Apr 02, 2024	64.45	64.70	63.25	63.25	61.84	146,642
Mar 28, 2024	65.10	65.40	64.38	64.48	63.05	200,405
Mar 27, 2024	66.18	66.74	65.40	65.40	63.95	173,778
Mar 26, 2024	65.58	66.46	65.58	66.30	64.83	165,316
Mar 25, 2024	64.96	66.00	64.80	65.70	64.24	197,659
Mar 22, 2024	64.22	65.32	64.06	65.32	63.87	203,503
Mar 21, 2024	63.30	64.42	62.78	64.40	62.97	138,163
Mar 20, 2024	62.86	63.44	62.64	62.82	61.42	131,781
Mar 19, 2024	63.64	63.78	62.24	63.16	61.76	151,149
Mar 18, 2024	66.86	66.98	63.68	63.68	62.26	210,548
Mar 15, 2024	66.22	67.12	66.20	66.80	65.31	396,115
Mar 14, 2024	66.44	67.00	66.00	66.82	65.33	235,380
Mar 13, 2024	66.36	66.68	65.86	66.54	65.06	142,741
Mar 12, 2024	65.26	66.36	65.26	65.66	64.20	188,884
Mar 11, 2024	65.62	65.90	64.62	65.40	63.95	144,509
Mar 08, 2024	65.80	66.48	65.16	66.24	64.77	170,719
Mar 07, 2024	66.30	66.50	65.56	65.90	64.43	230,149
Mar 06, 2024	65.62	66.98	64.70	66.32	64.84	352,246
Mar 05, 2024	66.50	66.86	66.20	66.70	65.22	186,025
Mar 04, 2024	67.10	67.28	66.16	67.20	65.71	161,836
Mar 01, 2024	66.58	67.38	66.54	66.78	65.29	215,951
Feb 29, 2024	64.30	67.80	64.00	66.30	64.83	519,653
Feb 28, 2024	65.00	65.56	64.38	64.74	63.30	397,345
Feb 27, 2024	64.68	65.46	63.58	64.98	63.53	149,257
Feb 26, 2024	64.30	64.84	63.72	64.82	63.38	235,883
Feb 23, 2024	64.32	65.72	63.38	64.28	62.85	378,176
Feb 22, 2024	63.00	64.14	61.50	63.78	62.36	392,936
Feb 21, 2024	61.78	62.38	60.42	61.42	60.05	484,374
Feb 20, 2024	67.20	67.20	60.62	62.24	60.86	864,342
Feb 19, 2024	61.00	66.68	61.00	65.96	64.49	662,031
Feb 16, 2024	63.40	63.40	57.50	60.62	59.27	1,194,999
Feb 15, 2024	89.34	89.34	58.50	63.54	62.13	1,977,979
Feb 14, 2024	87.56	88.66	87.56	88.48	86.51	165,121
Feb 13, 2024	87.88	88.32	86.28	87.32	85.38	261,976
Feb 12, 2024	89.02	89.16	88.12	88.22	86.26	195,785
Feb 09, 2024	88.70	88.88	87.72	88.88	86.90	385,183
Feb 08, 2024	88.66	88.92	87.98	88.70	86.73	227,063
Feb 07, 2024	88.18	89.10	87.70	88.32	86.36	166,283
Feb 06, 2024	89.24	89.68	88.16	88.16	86.20	203,059
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,936.45-5.71(-0.03%)

S&P 5005,489.96+7.09(+0.13%)

DOW39,197.57+33.51(+0.09%)

CAD/USD0.7312+0.0011(+0.15%)

CRUDE OIL81.65-0.09(-0.11%)

Bitcoin CAD83,099.94-1,107.55(-1.32%)

STOCKS CLIMB AFTER COOL U.S. PCE DATA RAISE RATE-CUT HOPES

Temenos AG (TEMN.SW)

S&P/TSX
21,936.45
-5.71(-0.03%)

S&P 500
5,489.96
+7.09(+0.13%)

DOW
39,197.57
+33.51(+0.09%)

CAD/USD
0.7312
+0.0011(+0.15%)

CRUDE OIL
81.65
-0.09(-0.11%)

Bitcoin CAD
83,099.94
-1,107.55(-1.32%)