46.30
-0.57246(-1.22%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 47.1 | 46.88 | 46.88 | 47.1 | 46.5 | 1,227 |
| September 04, 2025 | 46.5 | 47.54 | 47.54 | 47.9 | 46.4 | 6,219 |
| September 03, 2025 | 46.45 | 46.4 | 46.4 | 46.5 | 46.2 | 75,362 |
| September 02, 2025 | 46.53 | 46.14 | 46.14 | 46.53 | 45.8 | 1,988 |
| September 01, 2025 | 47.58 | 46.85 | 46.85 | 47.65 | 46.58 | 7,159 |
| August 29, 2025 | 46.7 | 47.1 | 47.1 | 47.2 | 46.7 | 1,142 |
| August 28, 2025 | 46.25 | 46.35 | 46.35 | 46.45 | 46.2 | 939 |
| August 27, 2025 | 46.28 | 46.75 | 46.75 | 46.75 | 46.23 | 1,129 |
| August 26, 2025 | 46.6 | 46.45 | 46.45 | 46.75 | 46.45 | 270 |
| August 22, 2025 | 47.75 | 47.05 | 47.05 | 47.9 | 46.93 | 891 |
| August 21, 2025 | 47.5 | 47.5 | 47.5 | 47.5 | 47.25 | 3,127 |
| August 20, 2025 | 48.9 | 47.3 | 47.3 | 48.9 | 47.3 | 2,775 |
| August 19, 2025 | 50.8 | 48.9 | 48.9 | 50.8 | 48.35 | 1,314 |
| August 18, 2025 | 51.7 | 51.9 | 51.9 | 52.35 | 51.7 | 243 |
| August 15, 2025 | 52.2 | 51.7 | 51.7 | 52.2 | 51.7 | 314 |
| August 14, 2025 | 53.1 | 51.5 | 51.5 | 53.1 | 51.5 | 4,171 |
| August 13, 2025 | 52.05 | 52.4 | 52.4 | 52.5 | 52.05 | 6,179 |
| August 12, 2025 | 52 | 51.6 | 51.6 | 52 | 50.8 | 644 |
| August 11, 2025 | 52.15 | 51.7 | 51.7 | 52.15 | 51.3 | 254 |
| August 08, 2025 | 52.45 | 51.9 | 51.9 | 52.45 | 51.8 | 8,707 |
| August 07, 2025 | 54 | 53.8 | 53.8 | 54 | 53.8 | 543 |
| August 06, 2025 | 55.2 | 53.76 | 53.76 | 55.2 | 53.76 | 2,776 |
| August 05, 2025 | 56.7 | 56.7 | 56.7 | 56.9 | 56.6 | 445 |
| August 04, 2025 | 55.9 | 55.7 | 55.7 | 56.5 | 55 | 3,171 |
| July 31, 2025 | 58.2 | 58 | 58 | 58.3 | 58 | 1,277 |
| July 30, 2025 | 57.5 | 57.5 | 57.5 | 57.7 | 57.4 | 442 |
| July 29, 2025 | 58.9 | 58.88 | 58.88 | 59.55 | 58.2 | 10,782 |
| July 28, 2025 | 57.65 | 58.6 | 58.6 | 58.6 | 57.5 | 17,566 |
| July 25, 2025 | 55.3 | 55.2 | 55.2 | 57 | 55.2 | 72,769 |
| July 24, 2025 | 55.1 | 55.2 | 55.2 | 55.5 | 54.9 | 4,656 |
| July 23, 2025 | 54.1 | 54.4 | 54.4 | 54.5 | 54 | 3,600 |
| July 22, 2025 | 53.5 | 53.9 | 53.9 | 54 | 53.5 | 787 |
| July 21, 2025 | 54.1 | 53.6 | 53.6 | 54.1 | 53.6 | 193 |
| July 18, 2025 | 54.2 | 53.8 | 53.8 | 54.2 | 53.7 | 1,605 |
| July 17, 2025 | 53.9 | 54.5 | 54.5 | 55 | 53.9 | 626 |
| July 16, 2025 | 53 | 54.5 | 54.5 | 54.9 | 52.8 | 1,571 |
| July 15, 2025 | 52.3 | 53.34 | 53.34 | 54.5 | 51.8 | 11,086 |
| July 14, 2025 | 47.95 | 48 | 48 | 48 | 47.88 | 82 |
| July 11, 2025 | 48.18 | 48.25 | 48.25 | 48.4 | 47.88 | 1,807 |
| July 10, 2025 | 47.65 | 48 | 48 | 48.28 | 47.45 | 2,275 |
| July 09, 2025 | 47.05 | 47.2 | 47.2 | 47.4 | 47.05 | 74 |
| July 08, 2025 | 47.38 | 47.4 | 47.4 | 47.5 | 47.15 | 271 |
| July 07, 2025 | 46.75 | 46.45 | 46.45 | 46.75 | 46.45 | 5,546 |
| July 04, 2025 | 46.65 | 46.8 | 46.8 | 46.8 | 46.6 | 475 |
| July 03, 2025 | 47.38 | 47.05 | 47.05 | 47.95 | 46.9 | 120 |
| July 02, 2025 | 46.9 | 46.9 | 46.9 | 46.98 | 46.4 | 725 |
| July 01, 2025 | 46.9 | 47.25 | 47.25 | 47.25 | 46.8 | 369 |
| June 30, 2025 | 47.5 | 46.7 | 46.7 | 47.5 | 46.7 | 493 |
| June 27, 2025 | 48.05 | 47.35 | 47.35 | 48.05 | 47.3 | 367 |
| June 26, 2025 | 48.6 | 48.1 | 48.1 | 48.6 | 48.1 | 4,753 |
| June 25, 2025 | 48.45 | 48.15 | 48.15 | 48.5 | 48.05 | 7,043 |
| June 24, 2025 | 49.38 | 48.45 | 48.45 | 49.38 | 48.33 | 102,677 |
| June 23, 2025 | 48.55 | 48.15 | 48.15 | 48.7 | 48.15 | 173 |
| June 20, 2025 | 49.78 | 49.25 | 49.25 | 49.78 | 49.25 | 35 |
| June 19, 2025 | 49.98 | 50.1 | 50.1 | 50.1 | 49.9 | 80 |
| June 18, 2025 | 49.75 | 49.95 | 49.95 | 50.25 | 49.75 | 5,419 |
| June 17, 2025 | 50.6 | 51.4 | 51.4 | 51.4 | 50.4 | 97,583 |
| June 16, 2025 | 51.7 | 51.8 | 51.8 | 52 | 51.5 | 2,232 |
| June 13, 2025 | 50.8 | 50.9 | 50.9 | 51.1 | 50.6 | 593 |
| June 12, 2025 | 51.3 | 51 | 51 | 51.9 | 50.6 | 34,208 |