19.52
-0.44469(-2.23%)
Currency In CHF
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 19.9 | 19.52 | 19.55 | 19.92 | 19.41 | 3,629 |
September 25, 2025 | 20.14 | 19.97 | 19.97 | 20.14 | 19.85 | 14,731 |
September 24, 2025 | 20.18 | 20.24 | 20.24 | 20.5 | 20.18 | 5,061 |
September 23, 2025 | 20.12 | 20.56 | 20.56 | 20.6 | 20.12 | 6,891 |
September 22, 2025 | 20.04 | 20.16 | 20.16 | 20.4 | 20 | 12,278 |
September 19, 2025 | 20.68 | 20.66 | 20.66 | 20.69 | 20.28 | 3,195 |
September 18, 2025 | 20.9 | 20.84 | 20.84 | 21.06 | 20.66 | 20,145 |
September 17, 2025 | 21.12 | 20.92 | 20.92 | 21.12 | 20.84 | 17,515 |
September 16, 2025 | 21.18 | 21 | 21 | 21.22 | 20.94 | 4,798 |
September 15, 2025 | 21.22 | 21.17 | 21.17 | 21.42 | 21.04 | 404,438 |
September 12, 2025 | 21 | 21.08 | 21.08 | 21.21 | 20.62 | 104,204 |
September 11, 2025 | 20.4 | 20.65 | 20.65 | 20.86 | 20.31 | 160,157 |
September 10, 2025 | 20.02 | 20.24 | 20.24 | 20.32 | 20.02 | 110,982 |
September 09, 2025 | 20.34 | 20.06 | 20.06 | 20.34 | 19.95 | 218,652 |
September 08, 2025 | 20.18 | 20.22 | 20.22 | 20.52 | 20.16 | 60,284 |
September 05, 2025 | 20.46 | 20.21 | 20.21 | 20.46 | 20.08 | 2,636 |
September 04, 2025 | 20.23 | 20.21 | 20.21 | 20.4 | 20.14 | 6,824 |
September 03, 2025 | 20.8 | 20.36 | 20.36 | 20.8 | 20.33 | 60,318 |
September 02, 2025 | 21.2 | 20.52 | 20.52 | 21.2 | 20.32 | 47,459 |
September 01, 2025 | 21.62 | 21.92 | 21.92 | 21.94 | 21.3 | 43,476 |
August 29, 2025 | 21.51 | 21.42 | 21.42 | 21.51 | 21.3 | 7,477 |
August 28, 2025 | 21.56 | 21.85 | 21.85 | 22.16 | 21.2 | 40,967 |
August 27, 2025 | 22.6 | 20.76 | 20.76 | 22.6 | 20.6 | 14,348 |
August 26, 2025 | 22.52 | 22.78 | 22.78 | 22.9 | 22.52 | 2,099 |
August 22, 2025 | 22.26 | 23.1 | 23.1 | 23.1 | 22.26 | 7,351 |
August 21, 2025 | 22.58 | 22.36 | 22.36 | 22.58 | 22.3 | 7,083 |
August 20, 2025 | 23.34 | 22.66 | 22.66 | 23.4 | 22.64 | 7,491 |
August 19, 2025 | 22.22 | 23.26 | 23.26 | 23.32 | 22.06 | 57,526 |
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 |