Xetra · 81D · stock
Swissnet AG (81D) stock price history
Every Xetra trading session of Swissnet AG from Apr 13, 2022 to Nov 13, 2026: 1,165 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
81D adjusted close, 2022 to 2026
- €13.00
- All time high, 2022
- €6.85
- 52 week high, €1.03 low
- 1,165
- Daily sessions since 2022
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
81D key facts
- Swissnet AG (81D) closed at €1.22 on Nov 13, 2026 on Xetra.
- 81D's all time high close is €13.00, set on May 4, 2022; its all time low close is €1.03 on Oct 19, 2026.
- 81D's 52 week range is €1.03 to €6.85.
- 81D returned -79.7% over the year to Nov 13, 2026.
- Since Apr 13, 2022 81D returned -90%, -39.8% a year compounded.
- 81D's deepest drawdown was -92.0% from May 4, 2022 to Oct 19, 2026.
- DataCedar holds 1,165 daily sessions of 81D history from Apr 13, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
81D price chart, 2022 to 2026
81D returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.2% |
| 3 months | -34.4% |
| 6 months | -69.1% |
| Year to date | -81.1% |
| 1 year | -79.7% |
| 3 years | -75.0% |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 13, 2022 | -90.2% |
| Compound annual growth, 4.6 years | -39.8% |
81D records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €13.00 on May 4, 2022
- All time low close
- €1.03 on Oct 19, 2026
- 52 week high
- €6.85 on Dec 30, 2025
- 52 week low
- €1.03 on Oct 16, 2026
- Deepest drawdown
- -92.0% from May 4, 2022 to Oct 19, 2026, not yet recovered
- Best single session
- +23.1% on Jul 20, 2023
- Worst single session
- -21.9% on Jun 26, 2026
- Volatility, 1 year annualised
- 69.8%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2024, +34%
- Worst calendar year
- 2023, -47%
81D price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Apr 13, 2022; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €6.20 | €6.40 | €1.03 | €1.22 | -81.1% | 568.4K | 218 |
| 2025 | €7.65 | €7.75 | €4.56 | €6.45 | -14.0% | 772.5K | 253 |
| 2024 | €5.55 | €7.95 | €2.64 | €7.50 | +33.9% | 734.4K | 254 |
| 2023 | €10.50 | €11.10 | €3.50 | €5.60 | -47.2% | 541.9K | 255 |
| 2022 | €12.00 | €13.10 | €8.20 | €10.60 | n/a | 316K | 185 |
81D monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €1.22 | +6.6% |
| October 2026 | €1.14 | -13.6% |
| September 2026 | €1.33 | -23.2% |
| August 2026 | €1.73 | -12.7% |
| July 2026 | €1.98 | +1.8% |
| June 2026 | €1.94 | -37.6% |
| May 2026 | €3.11 | -9.9% |
| April 2026 | €3.45 | -21.6% |
| March 2026 | €4.40 | -10.6% |
| February 2026 | €4.92 | -5.4% |
| January 2026 | €5.20 | -19.4% |
| December 2025 | €6.45 | +20.6% |
About the 81D data
Daily bars. 1,165 sessions from Apr 13, 2022 to Nov 13, 2026, one row per Xetra trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Xetra trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 13, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/xetra%3A81D/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
81D share price history
