28.01
+0.15945(+0.57%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 28.23 | 28.01 | 28.01 | 28.23 | 28 | 4,993 |
| September 26, 2025 | 28.3 | 27.85 | 27.85 | 28.4 | 27.6 | 263,731 |
| September 25, 2025 | 28.5 | 28.06 | 28.06 | 28.5 | 27.95 | 3,880 |
| September 24, 2025 | 29.05 | 28.49 | 28.49 | 29.2 | 28.2 | 192,011 |
| September 23, 2025 | 29.33 | 28.84 | 28.84 | 29.33 | 28.2 | 30,266 |
| September 22, 2025 | 28.95 | 28.73 | 28.73 | 29.01 | 28.65 | 7,392 |
| September 19, 2025 | 28.75 | 28.82 | 28.82 | 29 | 28.6 | 41,077 |
| September 18, 2025 | 28.1 | 28.44 | 28.44 | 28.75 | 28 | 61,017 |
| September 17, 2025 | 27.5 | 27.76 | 27.76 | 27.88 | 27.5 | 34,661 |
| September 16, 2025 | 27.1 | 27.25 | 27.25 | 27.35 | 26.9 | 71,114 |
| September 15, 2025 | 27 | 27.7 | 27.7 | 27.7 | 27 | 13,771 |
| September 12, 2025 | 26.85 | 26.85 | 26.85 | 27 | 26.3 | 2,107 |
| September 11, 2025 | 27.4 | 27.29 | 27.29 | 27.45 | 26.85 | 20,401 |
| September 10, 2025 | 27.4 | 27.05 | 27.05 | 27.5 | 26.75 | 305,211 |
| September 09, 2025 | 26.6 | 26.96 | 26.96 | 27.3 | 26.6 | 12,653 |
| September 08, 2025 | 27.1 | 26.6 | 26.6 | 27.1 | 26.25 | 858 |
| September 05, 2025 | 27.48 | 27.9 | 27.9 | 28.35 | 27.05 | 24,104 |
| September 04, 2025 | 26.6 | 27 | 27 | 27.3 | 26.6 | 13,993 |
| September 03, 2025 | 26.28 | 26.5 | 26.5 | 26.9 | 26.2 | 68,587 |
| September 02, 2025 | 25.85 | 25.83 | 25.83 | 26.45 | 25.8 | 57,682 |
| September 01, 2025 | 25.35 | 26 | 26 | 26 | 25.35 | 12,204 |
| August 29, 2025 | 25.03 | 25.3 | 25.3 | 25.3 | 25 | 3,458 |
| August 28, 2025 | 25.05 | 24.95 | 24.95 | 25.25 | 24.9 | 5,567 |
| August 27, 2025 | 25.25 | 25 | 25 | 25.3 | 25 | 11,589 |
| August 26, 2025 | 25.45 | 25.2 | 25.2 | 25.45 | 25.2 | 8,868 |
| August 22, 2025 | 25.9 | 25.7 | 25.7 | 26 | 25.55 | 13,655 |
| August 21, 2025 | 25.98 | 25.8 | 25.8 | 25.98 | 25.5 | 10,403 |
| August 20, 2025 | 25.8 | 25.55 | 25.55 | 25.8 | 25.25 | 1,272 |
| August 19, 2025 | 25.7 | 25.9 | 25.9 | 25.95 | 25.7 | 1,645 |
| 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 |