30.46
+0.12138(+0.40%)
Currency In CHF
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 30.38 | 30.46 | 30.46 | 30.76 | 30.38 | 3,552 |
September 26, 2025 | 30.46 | 30.34 | 30.34 | 30.66 | 30.34 | 7,090 |
September 25, 2025 | 30.7 | 30.32 | 30.32 | 30.7 | 30.18 | 3,986 |
September 24, 2025 | 31.8 | 30.77 | 30.77 | 31.8 | 30.77 | 6,857 |
September 23, 2025 | 31.66 | 32.05 | 32.05 | 32.12 | 31.46 | 12,199 |
September 22, 2025 | 30.46 | 30.89 | 30.89 | 31.15 | 30.44 | 21,429 |
September 19, 2025 | 30.55 | 30.6 | 30.6 | 30.72 | 30.24 | 23,942 |
September 18, 2025 | 30.5 | 30.52 | 30.52 | 30.61 | 30.38 | 13,453 |
September 17, 2025 | 30.94 | 30.81 | 30.81 | 30.94 | 30.52 | 4,387 |
September 16, 2025 | 30.75 | 30.61 | 30.61 | 30.82 | 30.51 | 5,579 |
September 15, 2025 | 30.86 | 30.68 | 30.68 | 31.14 | 30.56 | 221,849 |
September 12, 2025 | 29.9 | 30.22 | 30.22 | 30.45 | 29.9 | 5,152 |
September 11, 2025 | 29.86 | 30.3 | 30.3 | 30.36 | 29.86 | 5,608 |
September 10, 2025 | 29.96 | 29.72 | 29.72 | 30.02 | 29.72 | 5,420 |
September 09, 2025 | 29.92 | 29.98 | 29.98 | 30.05 | 29.92 | 4,738 |
September 08, 2025 | 29.98 | 29.97 | 29.97 | 30.14 | 29.94 | 13,902 |
September 05, 2025 | 29.78 | 29.97 | 29.97 | 30.28 | 29.58 | 4,011 |
September 04, 2025 | 29.56 | 29.39 | 29.39 | 29.63 | 29.32 | 5,821 |
September 03, 2025 | 29.58 | 29.22 | 29.22 | 29.58 | 29.09 | 7,130 |
September 02, 2025 | 29.58 | 29.15 | 29.15 | 29.63 | 29.08 | 6,467 |
September 01, 2025 | 29.32 | 29.24 | 29.24 | 29.62 | 29.04 | 8,996 |
August 29, 2025 | 29.84 | 29.52 | 29.52 | 29.84 | 29.47 | 904 |
August 28, 2025 | 31.28 | 30.2 | 30.2 | 31.28 | 30.2 | 347 |
August 27, 2025 | 29.34 | 30.52 | 30.52 | 30.56 | 29.34 | 1,966 |
August 26, 2025 | 29.62 | 29.22 | 29.22 | 29.62 | 29.22 | 450 |
August 22, 2025 | 28.76 | 29.18 | 29.18 | 29.18 | 28.76 | 1,759 |
August 21, 2025 | 28.66 | 28.6 | 28.6 | 28.66 | 28.4 | 3,302 |
August 20, 2025 | 28.5 | 28.6 | 28.6 | 28.82 | 28.5 | 556 |
August 19, 2025 | 27.82 | 28.37 | 28.37 | 28.45 | 27.82 | 2,292 |
August 18, 2025 | 27.92 | 27.74 | 27.74 | 27.92 | 27.4 | 884 |
August 15, 2025 | 28.3 | 28.26 | 28.26 | 28.3 | 28.22 | 1,784 |
August 14, 2025 | 28.56 | 28.46 | 28.46 | 28.6 | 28.4 | 4,569 |
August 13, 2025 | 28.56 | 28.5 | 28.5 | 28.58 | 28.4 | 399 |
August 12, 2025 | 28.6 | 28.6 | 28.6 | 28.6 | 28.6 | 546 |
August 11, 2025 | 29.04 | 28.53 | 28.53 | 29.04 | 28.53 | 1,039 |
August 08, 2025 | 28.99 | 28.96 | 28.96 | 29.06 | 28.91 | 469 |
August 07, 2025 | 29.18 | 29.1 | 29.1 | 29.58 | 29.1 | 1,737 |
August 06, 2025 | 29.04 | 29.18 | 29.18 | 29.18 | 28.9 | 6,615 |
August 05, 2025 | 29.1 | 28.9 | 28.9 | 29.12 | 28.69 | 5,091 |
August 04, 2025 | 28.93 | 29.16 | 29.16 | 29.73 | 28.84 | 3,999 |
July 31, 2025 | 29.82 | 29.96 | 29.96 | 30 | 29.8 | 1,004 |
July 30, 2025 | 30.58 | 30.12 | 30.12 | 30.66 | 30.12 | 6,288 |
July 29, 2025 | 30.78 | 30.28 | 30.28 | 30.92 | 30.24 | 2,453 |
July 28, 2025 | 32.38 | 31.46 | 31.46 | 32.38 | 31.3 | 3,378 |
July 25, 2025 | 32 | 32.56 | 32.56 | 32.74 | 32 | 3,307 |
July 24, 2025 | 31.94 | 32.37 | 32.37 | 32.44 | 31.9 | 7,048 |
July 23, 2025 | 30.18 | 31.48 | 31.48 | 31.48 | 30.18 | 8,730 |
July 22, 2025 | 29.22 | 29.64 | 29.64 | 29.76 | 29.22 | 3,518 |
July 21, 2025 | 28.84 | 28.92 | 28.92 | 28.94 | 28.71 | 3,199 |
July 18, 2025 | 28.97 | 28.72 | 28.72 | 29.34 | 28.72 | 845 |
July 17, 2025 | 28.69 | 29.11 | 29.11 | 29.78 | 28.55 | 54,995 |
July 16, 2025 | 28.04 | 28.32 | 28.32 | 28.56 | 28.04 | 2,248 |
July 15, 2025 | 28.38 | 28.22 | 28.22 | 28.64 | 28.22 | 6,703 |
July 14, 2025 | 27.9 | 28.16 | 28.16 | 28.16 | 27.9 | 978 |
July 11, 2025 | 28.3 | 28.29 | 28.29 | 28.3 | 28.06 | 1,584 |
July 10, 2025 | 28.37 | 28.54 | 28.54 | 28.57 | 28.18 | 4,279 |
July 09, 2025 | 27.66 | 27.82 | 27.82 | 28.08 | 27.48 | 9,260 |
July 08, 2025 | 26.89 | 27.6 | 27.6 | 27.62 | 26.89 | 8,541 |
July 07, 2025 | 26.88 | 26.78 | 26.78 | 26.88 | 26.68 | 249 |
July 04, 2025 | 26.8 | 26.9 | 26.9 | 27.04 | 26.78 | 2,085 |