29.97
-0.00385(-0.01%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 27.6 | 27.16 | 27.16 | 27.6 | 27.04 | 3,939 |
| July 02, 2025 | 26.82 | 27.24 | 27.24 | 27.35 | 26.68 | 5,337 |
| July 01, 2025 | 26.44 | 26.52 | 26.52 | 26.58 | 26.26 | 1,784 |
| June 30, 2025 | 26.71 | 26.68 | 26.68 | 26.71 | 26.42 | 2,597 |
| June 27, 2025 | 26.81 | 26.92 | 26.92 | 27.16 | 26.81 | 2,386 |
| June 26, 2025 | 26.8 | 26.66 | 26.66 | 26.8 | 26.46 | 1,212 |
| June 25, 2025 | 27.02 | 26.62 | 26.62 | 27.2 | 26.5 | 9,716 |
| June 24, 2025 | 27.58 | 27.24 | 27.24 | 27.63 | 27.2 | 2,166 |
| June 23, 2025 | 26.72 | 26.98 | 26.98 | 27.04 | 26.72 | 2,517 |
| June 20, 2025 | 26.94 | 26.74 | 26.74 | 26.94 | 26.74 | 9,332 |
| June 19, 2025 | 27.16 | 27.34 | 27.34 | 27.4 | 27.16 | 2,149 |
| June 18, 2025 | 27.8 | 27.86 | 27.86 | 27.86 | 27.8 | 410 |
| June 17, 2025 | 27.94 | 27.84 | 27.84 | 28.36 | 27.84 | 7,680 |
| June 16, 2025 | 28.14 | 28.26 | 28.26 | 28.44 | 28.14 | 4,162 |
| June 13, 2025 | 27.82 | 27.66 | 27.66 | 27.82 | 27.56 | 8,561 |