23.04
-0.1964(-0.85%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 23.24 | 23.04 | 23.04 | 23.32 | 22.54 | 183,138 |
| January 13, 2026 | 22.98 | 23.24 | 23.24 | 23.4 | 22.86 | 340,205 |
| January 12, 2026 | 23.66 | 23.64 | 23.64 | 23.66 | 22.66 | 145,060 |
| January 09, 2026 | 23.48 | 23.74 | 23.74 | 24 | 23.46 | 158,357 |
| January 08, 2026 | 23.06 | 22.94 | 22.94 | 23.24 | 22.22 | 364,879 |
| January 07, 2026 | 23.9 | 24.5 | 24.5 | 24.74 | 23.9 | 212,254 |
| January 06, 2026 | 23.54 | 23.79 | 23.79 | 23.94 | 23.19 | 190,385 |
| January 05, 2026 | 23.34 | 23.46 | 23.46 | 23.52 | 22.45 | 227,810 |
| December 30, 2025 | 22.98 | 23.12 | 23.12 | 23.31 | 22.98 | 8,537 |
| December 29, 2025 | 22.42 | 23 | 23 | 23.08 | 22.38 | 9,983 |
| December 23, 2025 | 22.62 | 22.55 | 22.55 | 22.62 | 22.38 | 136,511 |
| December 22, 2025 | 22.34 | 22.48 | 22.48 | 22.76 | 22.34 | 238,357 |
| December 19, 2025 | 22.86 | 22.41 | 22.41 | 22.9 | 22.33 | 168,651 |
| December 18, 2025 | 22.38 | 22.88 | 22.88 | 22.88 | 22.28 | 215,234 |
| December 17, 2025 | 22.52 | 22.39 | 22.39 | 22.78 | 22.14 | 156,403 |
| December 16, 2025 | 22.42 | 22.66 | 22.66 | 22.98 | 22.17 | 293,262 |
| December 15, 2025 | 22.26 | 22.28 | 22.28 | 22.64 | 22.22 | 157,406 |
| December 12, 2025 | 21.76 | 22.03 | 22.03 | 22.14 | 21.72 | 209,621 |
| December 11, 2025 | 21.2 | 21.38 | 21.38 | 21.62 | 21.18 | 215,550 |
| December 10, 2025 | 21.35 | 21.17 | 21.17 | 21.42 | 21.04 | 57,897 |
| December 09, 2025 | 21.38 | 21.29 | 21.29 | 21.58 | 21 | 186,387 |
| December 08, 2025 | 21.98 | 21.64 | 21.64 | 22.08 | 21.3 | 128,055 |
| December 05, 2025 | 22.37 | 22.07 | 22.07 | 22.52 | 21.96 | 125,461 |
| December 04, 2025 | 22.34 | 22.63 | 22.63 | 22.9 | 22.34 | 117,925 |
| December 03, 2025 | 22.32 | 22.37 | 22.37 | 22.52 | 22 | 167,292 |
| December 02, 2025 | 22.6 | 22.34 | 22.34 | 22.8 | 22.33 | 190,866 |
| December 01, 2025 | 22.19 | 22.14 | 22.14 | 22.5 | 21.94 | 142,629 |
| November 28, 2025 | 22.18 | 22.46 | 22.46 | 22.56 | 22.02 | 187,307 |
| November 27, 2025 | 21.81 | 22.02 | 22.02 | 22.26 | 21.7 | 178,212 |
| November 26, 2025 | 24.91 | 21.88 | 21.88 | 24.91 | 21.88 | 144,076 |
| November 25, 2025 | 24.1 | 24.44 | 24.44 | 24.81 | 23.94 | 625,898 |
| November 24, 2025 | 23.66 | 24.12 | 24.12 | 24.56 | 23.62 | 279,052 |
| November 21, 2025 | 23.54 | 24.3 | 24.3 | 24.3 | 23.38 | 107,963 |
| November 20, 2025 | 24.45 | 23.92 | 23.92 | 24.45 | 23.76 | 158,829 |
| November 19, 2025 | 23.98 | 24.09 | 24.09 | 24.44 | 23.8 | 279,497 |
| November 18, 2025 | 24.18 | 23.97 | 23.97 | 24.26 | 23.9 | 163,995 |
| November 17, 2025 | 25.14 | 24.6 | 24.6 | 25.16 | 24.56 | 49,781 |
| November 14, 2025 | 25.3 | 25.05 | 25.05 | 25.44 | 24.85 | 183,273 |
| November 13, 2025 | 26.14 | 25.78 | 25.78 | 26.18 | 25.63 | 207,988 |
| November 12, 2025 | 25.5 | 25.94 | 25.94 | 25.96 | 25.34 | 272,855 |
| November 11, 2025 | 25.14 | 25.42 | 25.42 | 25.42 | 24.61 | 162,146 |
| November 10, 2025 | 24.8 | 25 | 25 | 25.06 | 24.2 | 178,395 |
| November 07, 2025 | 24.1 | 24.2 | 24.2 | 24.34 | 23.62 | 294,684 |
| November 06, 2025 | 24.34 | 24.18 | 24.18 | 25.27 | 24.07 | 1.04M |
| November 05, 2025 | 22.32 | 22.74 | 22.74 | 23.28 | 22.14 | 466,943 |
| November 04, 2025 | 22.02 | 22.23 | 22.23 | 22.32 | 21.98 | 226,373 |
| November 03, 2025 | 22.44 | 22.15 | 22.15 | 22.62 | 22.04 | 103,435 |
| October 31, 2025 | 22.11 | 22.4 | 22.4 | 22.5 | 22 | 197,237 |
| October 30, 2025 | 22.22 | 22 | 22 | 22.24 | 21.9 | 114,757 |
| October 29, 2025 | 22.63 | 22.42 | 22.42 | 22.63 | 22.08 | 136,456 |
| October 28, 2025 | 22.46 | 22.4 | 22.4 | 22.62 | 22.35 | 82,211 |
| October 27, 2025 | 22.76 | 22.54 | 22.54 | 22.76 | 22.46 | 147,265 |
| October 24, 2025 | 22.52 | 22.66 | 22.66 | 22.86 | 22.48 | 135,070 |
| October 23, 2025 | 22.08 | 22.3 | 22.3 | 22.46 | 22.08 | 264,269 |
| October 22, 2025 | 22.82 | 22.24 | 22.24 | 23.3 | 22.16 | 179,276 |
| October 21, 2025 | 23.03 | 23.2 | 23.2 | 23.42 | 22.72 | 351,639 |
| October 20, 2025 | 23.66 | 23.16 | 23.16 | 23.66 | 23 | 78,994 |
| 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 |