54.50
-1.1(-1.98%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 56.3 | 54.5 | 54.5 | 56.6 | 54.5 | 114 |
| August 15, 2025 | 55.8 | 55.6 | 55.6 | 55.8 | 55.6 | 101 |
| August 14, 2025 | 57.5 | 57.9 | 57.9 | 58.1 | 57.5 | 1,486 |
| August 13, 2025 | 59.15 | 57.6 | 57.6 | 59.6 | 57.6 | 102 |
| August 12, 2025 | 59 | 59.1 | 59.1 | 59.1 | 58.3 | 1,104 |
| August 11, 2025 | 60.1 | 58.95 | 58.95 | 62.15 | 58.6 | 918 |
| August 08, 2025 | 60.3 | 58.45 | 58.45 | 60.3 | 58.35 | 508 |
| August 07, 2025 | 60.5 | 60.35 | 60.35 | 60.9 | 60.35 | 429 |
| August 06, 2025 | 60 | 59.51 | 59.51 | 60.1 | 59.51 | 35 |
| August 05, 2025 | 60.8 | 59.1 | 59.1 | 60.8 | 59.1 | 320 |
| August 04, 2025 | 61.2 | 61 | 61 | 61.2 | 60.1 | 2,061 |
| July 31, 2025 | 61.8 | 62 | 62 | 62 | 61.8 | 10 |
| July 30, 2025 | 63.8 | 62.5 | 62.5 | 63.8 | 62.5 | 5 |
| July 29, 2025 | 64.7 | 63.5 | 63.5 | 64.7 | 63.5 | 105 |
| July 28, 2025 | 67.4 | 64.9 | 64.9 | 67.4 | 64.9 | 78 |
| July 25, 2025 | 67.2 | 65.9 | 65.9 | 67.2 | 65.9 | 8 |
| July 24, 2025 | 66.6 | 67 | 67 | 67.1 | 66.6 | 161 |
| July 23, 2025 | 67 | 67.1 | 67.1 | 67.1 | 67 | 142 |
| July 22, 2025 | 68.1 | 66.5 | 66.5 | 68.1 | 66 | 476 |
| July 21, 2025 | 67.5 | 67.5 | 67.5 | 67.8 | 67.3 | 292 |
| July 18, 2025 | 65.6 | 67.9 | 67.9 | 70.6 | 65.5 | 379 |
| July 17, 2025 | 69.4 | 69.4 | 69.4 | 69.4 | 69.4 | 11 |
| July 16, 2025 | 68.6 | 68.3 | 68.3 | 68.6 | 68.3 | 15 |
| July 14, 2025 | 70.2 | 70.2 | 70.2 | 70.2 | 70.2 | 25 |
| July 11, 2025 | 70 | 69.5 | 69.5 | 70 | 69.5 | 215 |
| July 08, 2025 | 67.5 | 69 | 69 | 69 | 67.4 | 311 |
| July 04, 2025 | 69 | 68.4 | 68.4 | 69 | 68.4 | 90 |
| July 03, 2025 | 70.3 | 69.5 | 69.5 | 70.3 | 69.5 | 936 |
| July 02, 2025 | 68.8 | 69.7 | 69.7 | 69.7 | 68.8 | 196 |
| July 01, 2025 | 67.45 | 67.2 | 67.2 | 67.45 | 67.2 | 472 |
| June 27, 2025 | 69.4 | 69.5 | 69.5 | 69.5 | 69.2 | 513 |
| June 26, 2025 | 69.3 | 69.35 | 69.35 | 69.35 | 69.3 | 18 |
| June 25, 2025 | 69.1 | 69.1 | 69.1 | 69.1 | 69.1 | 21 |
| June 23, 2025 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | 20 |
| June 20, 2025 | 72.1 | 72.1 | 72.1 | 72.1 | 72.1 | 964 |
| June 19, 2025 | 70.7 | 70.8 | 70.8 | 71 | 70.6 | 37 |
| June 17, 2025 | 74.9 | 74.95 | 74.95 | 75 | 74.9 | 43 |
| June 13, 2025 | 74.6 | 74.6 | 74.6 | 74.6 | 74.6 | 24 |
| June 12, 2025 | 76.6 | 76.6 | 76.6 | 76.6 | 76.6 | 31 |
| June 11, 2025 | 78.9 | 79.1 | 79.1 | 79.5 | 78.55 | 86 |
| June 10, 2025 | 77 | 78.4 | 78.4 | 78.4 | 76.8 | 370 |
| June 06, 2025 | 76.2 | 76.2 | 76.2 | 76.2 | 76.2 | 189 |
| June 05, 2025 | 74.6 | 74.6 | 74.6 | 74.6 | 74.6 | 20 |
| June 04, 2025 | 75.1 | 74.9 | 74.9 | 75.1 | 74.9 | 3 |
| June 03, 2025 | 74.6 | 74.5 | 74.5 | 74.6 | 74.5 | 16 |
| June 02, 2025 | 75.9 | 75.45 | 75.45 | 76.7 | 75.45 | 199 |
| May 30, 2025 | 77.9 | 77.2 | 77.2 | 77.9 | 77.1 | 193 |
| May 28, 2025 | 79.8 | 78.55 | 78.55 | 79.8 | 78.55 | 79 |
| May 27, 2025 | 78.3 | 79.4 | 79.4 | 79.4 | 78.3 | 813 |
| May 23, 2025 | 79 | 76.45 | 76.45 | 79 | 76.3 | 171 |
| May 21, 2025 | 78.8 | 79.3 | 79.3 | 79.3 | 78.8 | 135 |
| May 20, 2025 | 80.1 | 80.4 | 80.4 | 80.4 | 80.1 | 104 |
| May 19, 2025 | 79.4 | 79.4 | 79.4 | 79.4 | 79.4 | 10 |
| May 15, 2025 | 80.1 | 80.2 | 80.2 | 80.2 | 79.9 | 43 |
| May 14, 2025 | 81.4 | 81.75 | 81.75 | 81.8 | 81.25 | 199 |
| May 13, 2025 | 80.4 | 81.8 | 81.8 | 81.8 | 80.4 | 72 |
| May 12, 2025 | 76.6 | 78.5 | 78.5 | 78.5 | 76.6 | 270 |
| May 09, 2025 | 75.4 | 74.4 | 74.4 | 75.4 | 74.4 | 9 |
| May 08, 2025 | 75.4 | 76.7 | 76.7 | 76.7 | 75.4 | 1,295 |
| May 07, 2025 | 72 | 73.9 | 73.9 | 73.9 | 72 | 120 |