24.00
-0.74248(-3.00%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 24 | 24 | 24 | 24 | 23.68 | 11,007 |
| September 25, 2025 | 25.4 | 24.74 | 24.74 | 25.48 | 23.95 | 15,366 |
| September 24, 2025 | 24.35 | 24.4 | 24.4 | 24.83 | 24.3 | 7,123 |
| September 23, 2025 | 25.38 | 25.23 | 25.23 | 25.46 | 25 | 5,940 |
| September 22, 2025 | 25.9 | 25.89 | 25.89 | 26.15 | 25.89 | 3,277 |
| September 19, 2025 | 26.45 | 25.7 | 25.7 | 26.45 | 25.7 | 3,709 |
| September 18, 2025 | 25.7 | 26.11 | 26.11 | 26.15 | 25.7 | 89,619 |
| September 17, 2025 | 25.45 | 25.9 | 25.9 | 26.15 | 25.35 | 27,190 |
| September 16, 2025 | 25.5 | 25.32 | 25.32 | 25.5 | 25 | 142,900 |
| September 15, 2025 | 25.4 | 25.3 | 25.3 | 25.45 | 24.8 | 6,215 |
| September 12, 2025 | 24.73 | 24.6 | 24.6 | 24.73 | 24.6 | 336 |
| September 11, 2025 | 25.23 | 25.31 | 25.31 | 25.65 | 24.96 | 16,662 |
| September 10, 2025 | 25.7 | 25.5 | 25.5 | 25.7 | 25.43 | 4,687 |
| September 09, 2025 | 25.55 | 25.32 | 25.32 | 25.6 | 25.05 | 1,979 |
| September 08, 2025 | 26.2 | 25.82 | 25.82 | 26.2 | 25.65 | 3,344 |
| September 05, 2025 | 25.98 | 26 | 26 | 26 | 25.68 | 175 |
| September 04, 2025 | 26.4 | 26.5 | 26.5 | 26.65 | 26.2 | 38,029 |
| September 03, 2025 | 26.3 | 26.45 | 26.45 | 26.71 | 26.3 | 37,803 |
| September 02, 2025 | 26.07 | 26.26 | 26.26 | 26.39 | 26.06 | 18,448 |
| September 01, 2025 | 27.7 | 27.25 | 27.25 | 27.9 | 27.25 | 1,810 |
| August 29, 2025 | 27.7 | 27.15 | 27.15 | 28.15 | 27.15 | 25,880 |
| August 28, 2025 | 27.55 | 27.93 | 27.93 | 27.93 | 27.55 | 24,241 |
| August 27, 2025 | 27.3 | 27.47 | 27.47 | 27.65 | 27.1 | 1,471 |
| August 26, 2025 | 28.3 | 27.95 | 27.95 | 28.5 | 27.75 | 5,060 |
| August 22, 2025 | 27.85 | 28.2 | 28.2 | 28.5 | 27.85 | 431 |
| August 21, 2025 | 29.33 | 27.7 | 27.7 | 29.33 | 27.7 | 1,187 |
| August 20, 2025 | 29 | 29.7 | 29.7 | 30.1 | 28.85 | 863 |
| August 19, 2025 | 28.65 | 28.35 | 28.35 | 28.85 | 28.35 | 280 |
| August 18, 2025 | 27.75 | 28.05 | 28.05 | 28.05 | 27.6 | 1,052 |
| August 15, 2025 | 28.15 | 27.1 | 27.1 | 28.2 | 27.1 | 5,191 |
| August 14, 2025 | 27.75 | 28.05 | 28.05 | 28.9 | 27.75 | 2,590 |
| August 13, 2025 | 25.45 | 26.2 | 26.2 | 26.4 | 25.45 | 5,447 |
| August 12, 2025 | 23.65 | 23.8 | 23.8 | 23.8 | 22.43 | 5,076 |
| August 11, 2025 | 22 | 22.2 | 22.2 | 22.5 | 21.88 | 245 |
| August 08, 2025 | 21.48 | 21.6 | 21.6 | 21.8 | 21.48 | 252 |
| August 07, 2025 | 20.45 | 21.1 | 21.1 | 21.1 | 20.25 | 3,544 |
| August 06, 2025 | 21.15 | 20.46 | 20.46 | 21.15 | 20.42 | 3,186 |
| August 05, 2025 | 21.7 | 21.4 | 21.4 | 21.98 | 21.4 | 2,159 |
| August 04, 2025 | 21.5 | 21.75 | 21.75 | 21.95 | 21.4 | 6,796 |
| July 31, 2025 | 23.25 | 22.55 | 22.55 | 23.25 | 22.5 | 753 |
| July 30, 2025 | 23.6 | 22.9 | 22.9 | 23.65 | 22.7 | 509 |
| July 29, 2025 | 24.4 | 23.9 | 23.9 | 24.4 | 23.6 | 3,103 |
| July 28, 2025 | 25.05 | 25.35 | 25.35 | 25.5 | 25.05 | 7,285 |
| July 25, 2025 | 25.5 | 25.01 | 25.01 | 25.75 | 24.74 | 9,387 |
| July 24, 2025 | 24.4 | 25.25 | 25.25 | 25.3 | 23.95 | 1,481 |
| July 23, 2025 | 22.95 | 22.45 | 22.45 | 23.25 | 22.45 | 2,439 |
| July 22, 2025 | 22.05 | 21.55 | 21.55 | 22.05 | 21.5 | 305 |
| July 21, 2025 | 22.3 | 22.2 | 22.2 | 22.75 | 22.2 | 388 |
| July 18, 2025 | 22 | 22 | 22 | 22 | 22 | 325 |
| July 17, 2025 | 21.5 | 21.5 | 21.5 | 21.5 | 21.5 | 4 |
| July 16, 2025 | 21.6 | 21.55 | 21.55 | 21.6 | 21.55 | 20 |
| July 15, 2025 | 21.45 | 21.93 | 21.93 | 22.15 | 21.45 | 377 |
| July 14, 2025 | 21 | 21.08 | 21.08 | 21.08 | 21 | 3,100 |
| July 11, 2025 | 21.1 | 20.95 | 20.95 | 21.15 | 20.9 | 420 |
| July 10, 2025 | 21.2 | 21.25 | 21.25 | 21.25 | 20.8 | 426 |
| July 09, 2025 | 21 | 20.78 | 20.78 | 21 | 20.78 | 623 |
| July 08, 2025 | 20.3 | 20.8 | 20.8 | 20.8 | 20.3 | 618 |
| July 07, 2025 | 20.83 | 20.3 | 20.3 | 20.83 | 20.3 | 1,283 |
| July 04, 2025 | 21 | 21 | 21 | 21.1 | 21 | 3,232 |
| July 03, 2025 | 21.25 | 20.85 | 20.85 | 21.3 | 20.7 | 895 |