23.01
-0.49(-2.09%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 23, 2025 | 25.84 | 25.26 | 25.26 | 26 | 25.18 | 93,410 |
| July 22, 2025 | 25.4 | 25.22 | 25.22 | 25.54 | 25.08 | 12,823 |
| July 21, 2025 | 25.99 | 25.68 | 25.68 | 26.24 | 25.42 | 27,963 |
| July 18, 2025 | 25.8 | 25.95 | 25.95 | 26.27 | 25.56 | 36,508 |
| July 17, 2025 | 25.7 | 25.62 | 25.62 | 26.38 | 25.3 | 33,023 |
| July 16, 2025 | 25.1 | 25.32 | 25.32 | 25.46 | 25.1 | 23,512 |
| July 15, 2025 | 25.22 | 25.6 | 25.6 | 26.06 | 25.22 | 16,362 |
| July 14, 2025 | 25.22 | 25.31 | 25.31 | 26.04 | 24.8 | 18,400 |
| July 11, 2025 | 25.82 | 25.37 | 25.37 | 25.82 | 25.19 | 28,432 |
| July 10, 2025 | 25.68 | 25.9 | 25.9 | 26.18 | 25.48 | 25,863 |
| July 09, 2025 | 25.42 | 25.55 | 25.55 | 25.88 | 25.21 | 58,513 |
| July 08, 2025 | 24.89 | 25.3 | 25.3 | 25.41 | 24.77 | 10,347 |
| July 07, 2025 | 24.73 | 24.86 | 24.86 | 24.98 | 24.28 | 14,940 |
| July 04, 2025 | 24.84 | 24.97 | 24.97 | 25.18 | 24.8 | 23,455 |
| July 03, 2025 | 25.09 | 25.14 | 25.14 | 25.39 | 24.8 | 123,649 |
| July 02, 2025 | 24.24 | 24.62 | 24.62 | 24.89 | 24.1 | 143,700 |
| July 01, 2025 | 23.52 | 23.42 | 23.42 | 23.86 | 23.09 | 33,918 |
| June 30, 2025 | 23.7 | 23.56 | 23.56 | 23.84 | 23.28 | 73,782 |
| June 27, 2025 | 23.52 | 23.53 | 23.53 | 23.7 | 23.34 | 11,201 |
| June 26, 2025 | 22.6 | 23.28 | 23.28 | 23.32 | 22.46 | 51,126 |
| June 25, 2025 | 23.04 | 23.12 | 23.12 | 23.16 | 22.63 | 62,428 |
| June 24, 2025 | 23.08 | 23 | 23 | 23.34 | 22.9 | 33,515 |
| June 23, 2025 | 22.5 | 22.32 | 22.32 | 22.54 | 22.2 | 34,236 |
| June 20, 2025 | 23 | 22.7 | 22.7 | 23.11 | 22.58 | 72,785 |
| June 19, 2025 | 23 | 22.87 | 22.87 | 23.2 | 22.68 | 61,966 |
| June 18, 2025 | 23.66 | 23.84 | 23.84 | 24.04 | 23.66 | 54,729 |
| June 17, 2025 | 23.74 | 23.82 | 23.82 | 24.07 | 23.56 | 63,393 |
| June 16, 2025 | 23.4 | 23.84 | 23.84 | 24.08 | 23.04 | 47,104 |
| June 13, 2025 | 23.31 | 23.33 | 23.33 | 23.44 | 23.22 | 36,985 |
| June 12, 2025 | 23.55 | 23.74 | 23.74 | 23.86 | 23.12 | 38,865 |