23.52
-0.7282(-3.00%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 23.4 | 23.52 | 23.52 | 23.59 | 23.08 | 279,654 |
| October 16, 2025 | 24.28 | 24.24 | 24.24 | 24.74 | 23.54 | 76,239 |
| October 15, 2025 | 24.18 | 24.72 | 24.72 | 24.8 | 24.18 | 184,211 |
| October 14, 2025 | 24.2 | 23.96 | 23.96 | 24.3 | 23.87 | 177,332 |
| October 13, 2025 | 24.4 | 24.56 | 24.56 | 25.1 | 24.4 | 186,563 |
| October 10, 2025 | 24.88 | 24.36 | 24.36 | 25.2 | 24.26 | 545,147 |
| October 09, 2025 | 23.92 | 24.88 | 24.88 | 25.18 | 23.9 | 286,003 |
| October 08, 2025 | 23.54 | 23.6 | 23.6 | 23.8 | 23.44 | 117,792 |
| October 07, 2025 | 23.5 | 23.46 | 23.46 | 23.78 | 23.26 | 58,540 |
| October 06, 2025 | 23.06 | 23.44 | 23.44 | 23.44 | 22.7 | 111,390 |
| October 03, 2025 | 23.04 | 23.14 | 23.14 | 23.34 | 22.8 | 76,773 |
| October 02, 2025 | 23.16 | 22.74 | 22.74 | 23.25 | 22.64 | 157,435 |
| October 01, 2025 | 22.35 | 23.12 | 23.12 | 23.2 | 22.3 | 445,074 |
| September 30, 2025 | 22.64 | 22.3 | 22.3 | 22.64 | 22.28 | 26,977 |
| September 29, 2025 | 22.4 | 22.55 | 22.55 | 22.6 | 22.3 | 152,178 |
| September 26, 2025 | 22.22 | 22.26 | 22.26 | 22.38 | 22.06 | 103,638 |
| September 25, 2025 | 22.78 | 22.72 | 22.72 | 22.8 | 21.94 | 246,534 |
| September 24, 2025 | 21.16 | 21.97 | 21.97 | 22.42 | 20.98 | 805,592 |
| September 23, 2025 | 21.36 | 21.28 | 21.28 | 21.62 | 21.28 | 242,418 |
| September 22, 2025 | 21.16 | 21.06 | 21.06 | 21.3 | 20.8 | 283,557 |
| September 19, 2025 | 20.81 | 20.88 | 20.88 | 21.18 | 20.56 | 284,331 |
| September 18, 2025 | 21.32 | 20.98 | 20.98 | 21.38 | 20.8 | 180,547 |
| September 17, 2025 | 21.5 | 21.38 | 21.38 | 21.5 | 21.23 | 284,783 |
| September 16, 2025 | 22.41 | 21.4 | 21.4 | 22.41 | 21.32 | 284,854 |
| September 15, 2025 | 22.71 | 22.52 | 22.52 | 23.08 | 22.52 | 775,820 |
| September 12, 2025 | 22.82 | 22.64 | 22.64 | 22.82 | 22.32 | 296,301 |
| September 11, 2025 | 22.93 | 22.52 | 22.52 | 22.98 | 22.52 | 448,877 |
| September 10, 2025 | 23.05 | 22.46 | 22.46 | 23.12 | 22.44 | 333,485 |
| September 09, 2025 | 23.02 | 22.68 | 22.68 | 23.04 | 22.64 | 130,704 |
| September 08, 2025 | 23.54 | 22.91 | 22.91 | 23.54 | 22.68 | 219,614 |
| September 05, 2025 | 24.69 | 23.5 | 23.5 | 24.8 | 23.28 | 212,260 |
| September 04, 2025 | 24.59 | 24.73 | 24.73 | 24.98 | 24.53 | 138,881 |
| September 03, 2025 | 24.38 | 24.43 | 24.43 | 24.52 | 24.18 | 251,257 |
| September 02, 2025 | 25.44 | 24.3 | 24.3 | 25.44 | 24 | 322,363 |
| September 01, 2025 | 25.5 | 25.6 | 25.6 | 25.84 | 25.5 | 20,296 |
| August 29, 2025 | 25.46 | 25.5 | 25.5 | 25.66 | 25.26 | 69,925 |
| August 28, 2025 | 25.64 | 25.65 | 25.65 | 25.94 | 25.4 | 47,319 |
| August 27, 2025 | 25.86 | 25.52 | 25.52 | 26 | 25.24 | 83,913 |
| August 26, 2025 | 26.14 | 26.05 | 26.05 | 26.28 | 25.82 | 8,811 |
| August 22, 2025 | 26.2 | 26.66 | 26.66 | 27.06 | 26.2 | 49,588 |
| August 21, 2025 | 26.6 | 26.34 | 26.34 | 26.6 | 26.06 | 12,728 |
| August 20, 2025 | 26.46 | 26.44 | 26.44 | 26.58 | 26.31 | 21,335 |
| August 19, 2025 | 25.92 | 26.39 | 26.39 | 26.72 | 25.78 | 25,477 |
| August 18, 2025 | 25.84 | 25.8 | 25.8 | 25.98 | 25.66 | 9,537 |
| August 15, 2025 | 26.28 | 26.08 | 26.08 | 26.32 | 25.92 | 10,142 |
| August 14, 2025 | 26.08 | 26.22 | 26.22 | 26.36 | 26.04 | 20,301 |
| August 13, 2025 | 26.14 | 25.97 | 25.97 | 26.14 | 25.74 | 63,331 |
| August 12, 2025 | 26.6 | 26.22 | 26.22 | 26.66 | 25.8 | 18,079 |
| August 11, 2025 | 26.92 | 26.81 | 26.81 | 27.1 | 26.54 | 37,495 |
| August 08, 2025 | 26.58 | 26.59 | 26.59 | 26.9 | 26.37 | 17,526 |
| August 07, 2025 | 25.28 | 26.2 | 26.2 | 26.46 | 25.26 | 77,966 |
| August 06, 2025 | 24.5 | 24.86 | 24.86 | 25.08 | 24.41 | 51,682 |
| August 05, 2025 | 24.92 | 24.39 | 24.39 | 25.38 | 23.9 | 162,264 |
| August 04, 2025 | 24.91 | 25.05 | 25.05 | 25.18 | 24.79 | 152,864 |
| July 31, 2025 | 25.72 | 25.82 | 25.82 | 26.06 | 25.68 | 16,015 |
| July 30, 2025 | 25.97 | 26.15 | 26.15 | 26.34 | 25.92 | 32,285 |
| July 29, 2025 | 26.56 | 26.42 | 26.42 | 26.72 | 26.02 | 20,097 |
| July 28, 2025 | 27 | 26.78 | 26.78 | 27.2 | 26.52 | 23,417 |
| July 25, 2025 | 25.8 | 26.37 | 26.37 | 26.78 | 25.76 | 39,940 |
| July 24, 2025 | 25.8 | 25.84 | 25.84 | 26.06 | 25.6 | 23,985 |