21.48
-0.21(-0.97%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 21.48 | 21.48 | 21.48 | 21.6 | 21.4 | 606 |
| August 15, 2025 | 21.64 | 21.69 | 21.69 | 21.84 | 21.6 | 1,378 |
| August 14, 2025 | 21.8 | 21.68 | 21.68 | 21.98 | 21.4 | 2,015 |
| August 13, 2025 | 22 | 21.94 | 21.94 | 22.04 | 21.81 | 3,120 |
| August 12, 2025 | 21.88 | 22.04 | 22.04 | 22.1 | 21.8 | 1,608 |
| August 11, 2025 | 22.46 | 21.98 | 21.98 | 22.6 | 21.88 | 915 |
| August 08, 2025 | 22.16 | 22.48 | 22.48 | 22.5 | 22.12 | 2,286 |
| August 07, 2025 | 21.3 | 22.08 | 22.08 | 22.24 | 21.3 | 3,728 |
| August 06, 2025 | 21.02 | 21.26 | 21.26 | 21.36 | 21.02 | 7,852 |
| August 05, 2025 | 21.16 | 20.96 | 20.96 | 21.18 | 20.92 | 1,925 |
| August 04, 2025 | 20.95 | 20.86 | 20.86 | 21.34 | 20.78 | 7,795 |
| July 31, 2025 | 21.86 | 21.6 | 21.6 | 22.2 | 21.6 | 12,235 |
| July 30, 2025 | 21.86 | 21.94 | 21.94 | 22.2 | 21.82 | 4,678 |
| July 29, 2025 | 21.94 | 21.97 | 21.97 | 22.12 | 21.76 | 2,403 |
| July 28, 2025 | 22.16 | 22.32 | 22.32 | 22.7 | 21.86 | 11,639 |
| July 25, 2025 | 21.22 | 21.84 | 21.84 | 21.84 | 21.06 | 3,704 |
| July 24, 2025 | 21.26 | 21.3 | 21.3 | 21.63 | 21.16 | 10,884 |
| July 23, 2025 | 20.9 | 21.04 | 21.04 | 21.14 | 20.76 | 21,378 |
| July 22, 2025 | 20.2 | 20.3 | 20.3 | 20.44 | 19.96 | 2,301 |
| July 21, 2025 | 20.5 | 20.42 | 20.42 | 20.76 | 20.42 | 15,347 |
| July 18, 2025 | 20.24 | 20.5 | 20.5 | 20.65 | 20.24 | 1,977 |
| July 17, 2025 | 20.46 | 20.42 | 20.42 | 20.46 | 20.23 | 6,171 |
| July 16, 2025 | 20.48 | 20.16 | 20.16 | 20.62 | 20.16 | 3,855 |
| July 15, 2025 | 20.8 | 20.66 | 20.66 | 20.94 | 20.62 | 4,649 |
| July 14, 2025 | 20.64 | 20.54 | 20.54 | 20.78 | 20.46 | 5,770 |
| July 11, 2025 | 20.96 | 20.89 | 20.89 | 21.12 | 20.75 | 22,710 |
| July 10, 2025 | 20.6 | 20.98 | 20.98 | 21.16 | 20.32 | 28,864 |
| July 09, 2025 | 19.43 | 20.4 | 20.4 | 20.52 | 19.43 | 3,671 |
| July 08, 2025 | 19.4 | 19.59 | 19.59 | 19.62 | 19.32 | 3,596 |
| July 07, 2025 | 19.31 | 19.35 | 19.35 | 19.79 | 19.29 | 2,546 |
| July 04, 2025 | 19.71 | 19.42 | 19.42 | 19.71 | 19.21 | 11,146 |
| July 03, 2025 | 19.84 | 19.75 | 19.75 | 19.84 | 19.55 | 5,755 |
| July 02, 2025 | 19.36 | 19.42 | 19.42 | 19.58 | 19.26 | 7,106 |
| July 01, 2025 | 19.8 | 19.21 | 19.21 | 19.8 | 19.1 | 4,571 |
| June 30, 2025 | 19.66 | 19.55 | 19.55 | 19.88 | 19.44 | 12,549 |
| June 27, 2025 | 19.5 | 19.56 | 19.56 | 19.56 | 19.36 | 4,860 |
| June 26, 2025 | 19.23 | 19.35 | 19.35 | 19.35 | 19.06 | 74,642 |
| June 25, 2025 | 19.34 | 19.23 | 19.23 | 19.34 | 19.11 | 304,373 |
| June 24, 2025 | 19.82 | 18.92 | 18.92 | 19.82 | 18.92 | 38,825 |
| June 23, 2025 | 19.3 | 19.22 | 19.22 | 19.36 | 18.95 | 5,965 |
| June 20, 2025 | 19.3 | 19.43 | 19.43 | 19.6 | 18.91 | 21,084 |
| June 19, 2025 | 19.38 | 19.19 | 19.19 | 19.48 | 19.14 | 208,151 |
| June 18, 2025 | 19.5 | 19.52 | 19.52 | 19.65 | 19.38 | 15,723 |
| June 17, 2025 | 19.7 | 19.78 | 19.78 | 19.89 | 19.53 | 4,150 |
| June 16, 2025 | 19.78 | 19.73 | 19.73 | 20.01 | 19.32 | 11,402 |
| June 13, 2025 | 19.89 | 19.77 | 19.77 | 20.02 | 19.55 | 1,218 |
| June 12, 2025 | 20.2 | 20.24 | 20.24 | 20.48 | 20.17 | 3,756 |
| June 11, 2025 | 20.6 | 20.64 | 20.64 | 20.82 | 20.42 | 1,972 |
| June 10, 2025 | 20.78 | 20.6 | 20.6 | 20.84 | 20.46 | 389 |
| June 06, 2025 | 20.7 | 20.74 | 20.74 | 20.84 | 20.64 | 6,265 |
| June 05, 2025 | 20.8 | 20.72 | 20.72 | 21.15 | 20.57 | 2,363 |
| June 04, 2025 | 20.8 | 20.76 | 20.76 | 20.9 | 20.72 | 3,112 |
| June 03, 2025 | 20.68 | 20.6 | 20.6 | 20.86 | 20.35 | 66,907 |
| June 02, 2025 | 20.95 | 20.68 | 20.68 | 21.04 | 20.62 | 2,396 |
| May 30, 2025 | 21.2 | 20.96 | 20.96 | 21.87 | 20.96 | 1,562 |
| May 28, 2025 | 21.38 | 21.44 | 21.44 | 21.5 | 21.24 | 1,797 |
| May 27, 2025 | 21.2 | 21.42 | 21.42 | 21.44 | 21.2 | 288 |
| May 26, 2025 | 21 | 21.22 | 21.22 | 21.22 | 20.8 | 2,634 |
| May 23, 2025 | 20.76 | 20.52 | 20.52 | 20.87 | 20.36 | 736 |
| May 22, 2025 | 21.12 | 20.76 | 20.76 | 23 | 20.74 | 808 |