58.06
-0.29297(-0.50%)
Currency In CHF
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 57.95 | 58.06 | 58.06 | 58.75 | 57.55 | 17,903 |
September 25, 2025 | 58.3 | 58.35 | 58.35 | 59.55 | 55.95 | 41,408 |
September 24, 2025 | 63.95 | 64.08 | 64.08 | 64.3 | 62.5 | 61,598 |
September 23, 2025 | 64.75 | 64.86 | 64.86 | 65.6 | 64.65 | 6,252 |
September 22, 2025 | 65.8 | 64.95 | 64.95 | 66.35 | 64.35 | 5,720 |
September 19, 2025 | 64.65 | 65.03 | 65.03 | 66.01 | 64.55 | 73,512 |
September 18, 2025 | 64.25 | 65.22 | 65.22 | 65.65 | 64.25 | 14,290 |
September 17, 2025 | 63.4 | 63.7 | 63.7 | 64.07 | 63.3 | 20,751 |
September 16, 2025 | 62.9 | 63.08 | 63.08 | 63.53 | 62.55 | 14,163 |
September 15, 2025 | 61.55 | 62.53 | 62.53 | 63.08 | 61.55 | 15,608 |
September 12, 2025 | 62.28 | 61.83 | 61.83 | 62.28 | 61.35 | 6,027 |
September 11, 2025 | 62.58 | 62.21 | 62.21 | 62.95 | 62.1 | 7,012 |
September 10, 2025 | 62.3 | 62.44 | 62.44 | 62.85 | 62.3 | 39,071 |
September 09, 2025 | 63.73 | 62.1 | 62.1 | 64 | 61.55 | 51,342 |
September 08, 2025 | 63.5 | 62.9 | 62.9 | 63.5 | 62.7 | 5,672 |
September 05, 2025 | 64.15 | 63.6 | 63.6 | 64.64 | 63.4 | 4,603 |
September 04, 2025 | 62.25 | 63.61 | 63.61 | 64.8 | 62.25 | 25,367 |
September 03, 2025 | 61.98 | 62 | 62 | 62.43 | 61.62 | 10,923 |
September 02, 2025 | 62.55 | 61.93 | 61.93 | 62.55 | 61.45 | 11,901 |
September 01, 2025 | 63.65 | 62.78 | 62.78 | 63.7 | 62.35 | 5,776 |
August 29, 2025 | 64 | 63.92 | 63.92 | 64.29 | 63.5 | 1,922 |
August 28, 2025 | 64.25 | 64.23 | 64.23 | 65.1 | 63.85 | 3,808 |
August 27, 2025 | 64.65 | 64.44 | 64.44 | 65.05 | 63.9 | 2,899 |
August 26, 2025 | 65.5 | 64.91 | 64.91 | 66.3 | 64.5 | 10,371 |
August 22, 2025 | 68 | 68.13 | 68.13 | 68.7 | 67.68 | 4,337 |
August 21, 2025 | 68.3 | 68.03 | 68.03 | 69.4 | 67.65 | 3,445 |
August 20, 2025 | 67.95 | 67.84 | 67.84 | 68.15 | 67.55 | 5,886 |
August 19, 2025 | 67.55 | 67.65 | 67.65 | 68.45 | 67.28 | 4,053 |
August 18, 2025 | 69.13 | 67.87 | 67.87 | 69.5 | 67.35 | 2,117 |
August 15, 2025 | 69.35 | 69.28 | 69.28 | 69.7 | 68.95 | 1,432 |
August 14, 2025 | 68.7 | 68.68 | 68.68 | 69.1 | 68.3 | 6,129 |
August 13, 2025 | 68.2 | 68.41 | 68.41 | 69.4 | 68.1 | 6,805 |
August 12, 2025 | 67.28 | 67.42 | 67.42 | 68.1 | 66.9 | 3,465 |
August 11, 2025 | 67.05 | 66.99 | 66.99 | 67.35 | 66.55 | 5,602 |
August 08, 2025 | 67.25 | 66.74 | 66.74 | 67.35 | 66.35 | 1,663 |
August 07, 2025 | 65.65 | 66.4 | 66.4 | 67.3 | 65.65 | 2,707 |
August 06, 2025 | 67.05 | 66.13 | 66.13 | 67.05 | 65.6 | 1,896 |
August 05, 2025 | 66.9 | 67.1 | 67.1 | 67.68 | 66.4 | 14,498 |
August 04, 2025 | 67.45 | 66.16 | 66.16 | 67.5 | 65.65 | 4,530 |
July 31, 2025 | 69.95 | 69.22 | 69.22 | 69.95 | 68.4 | 7,279 |
July 30, 2025 | 69.95 | 69.6 | 69.6 | 70.25 | 69.13 | 5,988 |
July 29, 2025 | 72.2 | 71.37 | 71.37 | 72.65 | 69.35 | 5,613 |
July 28, 2025 | 74.9 | 73.64 | 73.64 | 76 | 72.65 | 2,889 |
July 25, 2025 | 74.2 | 73.38 | 73.38 | 74.85 | 71.95 | 19,946 |
July 24, 2025 | 69.18 | 73.5 | 73.5 | 73.9 | 66 | 32,242 |
July 23, 2025 | 56.75 | 57.2 | 57.2 | 57.35 | 56.25 | 3,624 |
July 22, 2025 | 57.6 | 55.73 | 55.73 | 58 | 55.73 | 9,397 |
July 21, 2025 | 57.83 | 57.7 | 57.7 | 58.73 | 57.3 | 4,056 |
July 18, 2025 | 58.05 | 57.6 | 57.6 | 58.78 | 57.46 | 5,955 |
July 17, 2025 | 58.2 | 57.9 | 57.9 | 58.55 | 57.4 | 1,450 |
July 16, 2025 | 56.6 | 58.25 | 58.25 | 58.5 | 56.6 | 12,235 |
July 15, 2025 | 56.35 | 57 | 57 | 58 | 56.35 | 6,835 |
July 14, 2025 | 57.05 | 56.25 | 56.25 | 57.35 | 56.15 | 2,513 |
July 11, 2025 | 57.55 | 57.24 | 57.24 | 58 | 57 | 9,632 |
July 10, 2025 | 57.55 | 57.47 | 57.47 | 58 | 56.7 | 1,516 |
July 09, 2025 | 57.2 | 57.05 | 57.05 | 57.5 | 56.9 | 4,772 |
July 08, 2025 | 56.9 | 57.19 | 57.19 | 57.8 | 56.9 | 908 |
July 07, 2025 | 57.1 | 56.61 | 56.61 | 57.1 | 56.15 | 6,434 |
July 04, 2025 | 57.7 | 57.45 | 57.45 | 58.05 | 56.73 | 6,671 |
July 03, 2025 | 59 | 58.18 | 58.18 | 59 | 57.73 | 7,224 |