26.00
+0(+0.00%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 26.1 | 26 | 26 | 26.38 | 25.83 | 4,149 |
| August 15, 2025 | 26.35 | 26 | 26 | 26.63 | 26 | 2,632 |
| August 14, 2025 | 26.8 | 26.4 | 26.4 | 27.2 | 25.8 | 4,655 |
| August 13, 2025 | 27.35 | 26.6 | 26.6 | 27.35 | 26.5 | 3,832 |
| August 12, 2025 | 26.8 | 27.2 | 27.2 | 27.25 | 26.8 | 1,288 |
| August 11, 2025 | 27.4 | 26.75 | 26.75 | 27.4 | 26.75 | 6,899 |
| August 08, 2025 | 28.05 | 27.8 | 27.8 | 28.05 | 27.8 | 1,927 |
| August 07, 2025 | 28.75 | 28.25 | 28.25 | 28.75 | 28.25 | 7,291 |
| August 06, 2025 | 28.5 | 28.55 | 28.55 | 28.63 | 28.35 | 3,287 |
| August 05, 2025 | 28.7 | 28.7 | 28.7 | 29 | 28.65 | 4,159 |
| August 04, 2025 | 27.93 | 28.75 | 28.75 | 28.75 | 27.93 | 2,041 |
| July 31, 2025 | 28.45 | 28.4 | 28.4 | 28.45 | 28.1 | 8,098 |
| July 30, 2025 | 28.95 | 28.35 | 28.35 | 29.01 | 28.35 | 1,612 |
| July 29, 2025 | 29.1 | 29.65 | 29.65 | 30.05 | 29.1 | 2,559 |
| July 28, 2025 | 29.85 | 29.72 | 29.72 | 29.95 | 29.45 | 5,890 |
| July 25, 2025 | 28.05 | 29.05 | 29.05 | 29.43 | 27.95 | 18,680 |
| July 24, 2025 | 27.7 | 28.45 | 28.45 | 28.65 | 27.7 | 14,431 |
| July 23, 2025 | 27.15 | 27.4 | 27.4 | 27.4 | 27.15 | 7,232 |
| July 22, 2025 | 27.15 | 26.85 | 26.85 | 27.15 | 26.85 | 540 |
| July 21, 2025 | 27.7 | 27.4 | 27.4 | 27.7 | 27.4 | 2,823 |
| July 18, 2025 | 26.35 | 27.75 | 27.75 | 28.15 | 26.35 | 3,151 |
| July 17, 2025 | 26.15 | 25.7 | 25.7 | 26.15 | 25.7 | 3,425 |
| July 16, 2025 | 24.9 | 25 | 25 | 25.9 | 24.8 | 5,775 |
| July 15, 2025 | 25.25 | 24.7 | 24.7 | 25.3 | 24.7 | 2,708 |
| July 14, 2025 | 24.78 | 25.15 | 25.15 | 25.15 | 24.78 | 1,625 |
| July 11, 2025 | 25.08 | 23.8 | 23.8 | 25.3 | 23.8 | 1.3M |
| July 10, 2025 | 25.48 | 25.05 | 25.05 | 25.48 | 25 | 11,557 |
| July 09, 2025 | 25.55 | 25.35 | 25.35 | 25.55 | 25.2 | 5,313 |
| July 08, 2025 | 26.15 | 25.6 | 25.6 | 26.2 | 25.58 | 5,580 |
| July 07, 2025 | 25.58 | 25.71 | 25.71 | 26.25 | 25.5 | 25,596 |
| July 04, 2025 | 25.6 | 25.6 | 25.6 | 25.6 | 25.2 | 4,581 |
| July 03, 2025 | 24.8 | 25.38 | 25.38 | 25.75 | 24.7 | 309,812 |
| July 02, 2025 | 24.5 | 24.45 | 24.45 | 24.6 | 23.9 | 4,507 |
| July 01, 2025 | 26 | 24.77 | 24.77 | 26 | 23.4 | 1.31M |
| June 30, 2025 | 26 | 25.95 | 25.95 | 26.5 | 25.85 | 18,512 |
| June 27, 2025 | 25.3 | 25.38 | 25.38 | 25.65 | 24.95 | 4,816 |
| June 26, 2025 | 25.25 | 25.55 | 25.55 | 25.6 | 24.95 | 6,881 |
| June 25, 2025 | 24.25 | 24.92 | 24.92 | 25.65 | 24.25 | 30,087 |
| June 24, 2025 | 23.65 | 24.05 | 24.05 | 24.25 | 23.65 | 23,103 |
| June 23, 2025 | 22.65 | 22.67 | 22.67 | 23 | 22.53 | 572 |
| June 20, 2025 | 22.2 | 22.2 | 22.2 | 22.35 | 21.35 | 11,290 |
| June 19, 2025 | 20.99 | 21.1 | 21.1 | 21.13 | 20.9 | 10,078 |
| June 18, 2025 | 21.1 | 21 | 21 | 21.1 | 20.9 | 13,563 |
| June 17, 2025 | 19.98 | 20.6 | 20.6 | 20.6 | 19.98 | 12,889 |
| June 16, 2025 | 19.55 | 19.99 | 19.99 | 20 | 19.55 | 15,100 |
| June 13, 2025 | 19.48 | 19.46 | 19.46 | 19.58 | 19.25 | 7,926 |
| June 12, 2025 | 19.77 | 19.68 | 19.68 | 19.77 | 19.53 | 8,739 |
| June 11, 2025 | 19.69 | 19.95 | 19.95 | 20 | 19.69 | 21,394 |
| June 10, 2025 | 19.28 | 19.65 | 19.65 | 19.78 | 19.28 | 36,337 |
| June 06, 2025 | 19.62 | 19.06 | 19.06 | 19.62 | 18.92 | 19,435 |
| June 05, 2025 | 19.9 | 19.94 | 19.94 | 19.94 | 19.88 | 183 |
| June 04, 2025 | 18.68 | 19.69 | 19.69 | 19.73 | 18.68 | 2,094 |
| June 03, 2025 | 18.38 | 18.5 | 18.5 | 18.5 | 18.38 | 17 |
| May 30, 2025 | 18.47 | 18.43 | 18.43 | 18.52 | 18.34 | 714 |
| May 28, 2025 | 18.9 | 18.38 | 18.38 | 18.9 | 18.38 | 260 |
| May 26, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 65 |
| May 23, 2025 | 19.84 | 19.63 | 19.63 | 19.84 | 19.58 | 3,002 |
| May 22, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 300 |
| May 21, 2025 | 19.68 | 19.72 | 19.72 | 19.72 | 19.68 | 316 |
| May 20, 2025 | 20.4 | 19.82 | 19.82 | 20.4 | 19.8 | 1,100 |