45.80
-0.05(-0.11%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 45.75 | 45.8 | 45.8 | 45.8 | 45.75 | 1,500 |
| October 17, 2025 | 46.15 | 45.85 | 45.85 | 46.18 | 45.35 | 994 |
| October 16, 2025 | 46.25 | 46.9 | 46.9 | 46.9 | 46.15 | 2,958 |
| October 15, 2025 | 45.55 | 45.82 | 45.82 | 45.95 | 45.55 | 1,647 |
| October 14, 2025 | 45.1 | 45.25 | 45.25 | 45.4 | 44.5 | 1,553 |
| October 13, 2025 | 45.33 | 46.34 | 46.34 | 46.34 | 45.33 | 3,142 |
| October 10, 2025 | 45.6 | 45.33 | 45.33 | 45.6 | 45.2 | 2,910 |
| October 09, 2025 | 46.18 | 45.7 | 45.7 | 46.35 | 45.55 | 969 |
| October 08, 2025 | 45.1 | 45.17 | 45.17 | 45.5 | 45.05 | 1,492 |
| October 07, 2025 | 44.05 | 44.95 | 44.95 | 45 | 43.8 | 892 |
| October 06, 2025 | 45.55 | 45.29 | 45.29 | 45.65 | 43.48 | 377 |
| October 03, 2025 | 45.33 | 45.47 | 45.47 | 45.6 | 45.33 | 567 |
| October 02, 2025 | 45 | 45 | 45 | 45.2 | 44.7 | 1,110 |
| October 01, 2025 | 44.48 | 44.48 | 44.48 | 44.5 | 44.45 | 723 |
| September 30, 2025 | 45 | 44.97 | 44.97 | 45.08 | 44.97 | 138 |
| September 29, 2025 | 45.23 | 45.6 | 45.6 | 45.6 | 45.2 | 848 |
| September 26, 2025 | 44.97 | 44.6 | 44.6 | 44.97 | 44.6 | 375 |
| September 25, 2025 | 45.25 | 45.54 | 45.54 | 45.54 | 45.25 | 620 |
| September 24, 2025 | 46.35 | 46.29 | 46.29 | 46.35 | 45.9 | 683 |
| September 23, 2025 | 47.3 | 46.75 | 46.75 | 47.3 | 46.75 | 690 |
| September 22, 2025 | 48.2 | 48.12 | 48.12 | 48.35 | 47.25 | 1,294 |
| September 19, 2025 | 50.5 | 48 | 48 | 50.5 | 48 | 2,710 |
| September 18, 2025 | 51.6 | 51.5 | 51.5 | 51.6 | 51.5 | 461 |
| September 17, 2025 | 50.5 | 50.2 | 50.2 | 50.5 | 50.2 | 219 |
| September 16, 2025 | 50.2 | 50.2 | 50.2 | 50.2 | 50.2 | 10 |
| September 15, 2025 | 50.7 | 50.7 | 50.7 | 50.7 | 50.7 | 27 |
| September 12, 2025 | 50.35 | 50.6 | 50.6 | 50.6 | 50.35 | 126 |
| September 11, 2025 | 50.5 | 50.28 | 50.28 | 50.5 | 50.28 | 221 |
| September 10, 2025 | 50.1 | 50.27 | 50.27 | 50.27 | 50.1 | 130 |
| September 09, 2025 | 50.6 | 50.47 | 50.47 | 50.6 | 50.47 | 250 |
| September 05, 2025 | 50.5 | 50 | 50 | 50.5 | 50 | 554 |
| September 03, 2025 | 50.3 | 50.1 | 50.1 | 50.3 | 50.1 | 77 |
| September 02, 2025 | 50.2 | 50 | 50 | 50.2 | 50 | 60 |
| September 01, 2025 | 52.1 | 51.8 | 51.8 | 52.1 | 51.8 | 12 |
| August 29, 2025 | 53.1 | 52.3 | 52.3 | 53.1 | 52.3 | 924 |
| August 28, 2025 | 52 | 52 | 52 | 52 | 52 | 712 |
| August 27, 2025 | 52 | 51.9 | 51.9 | 52.35 | 51.9 | 1,309 |
| August 26, 2025 | 51.2 | 51.2 | 51.2 | 51.2 | 51.2 | 120 |
| August 22, 2025 | 51.3 | 51.3 | 51.3 | 51.3 | 51.3 | 77 |
| August 21, 2025 | 50.85 | 50.4 | 50.4 | 50.85 | 50.4 | 701 |
| August 20, 2025 | 50 | 50 | 50 | 50 | 50 | 28 |
| August 19, 2025 | 48.45 | 49 | 49 | 49.35 | 48.45 | 869 |
| August 18, 2025 | 48 | 47.95 | 47.95 | 48 | 47.95 | 40 |
| August 15, 2025 | 48.4 | 48.4 | 48.4 | 48.4 | 48.4 | 20 |
| August 14, 2025 | 49 | 48.1 | 48.1 | 49 | 48.1 | 11 |
| August 13, 2025 | 49.13 | 49.1 | 49.1 | 49.13 | 49.1 | 70 |
| August 12, 2025 | 49.15 | 49.25 | 49.25 | 49.25 | 49.15 | 151 |
| August 11, 2025 | 49.15 | 49.45 | 49.45 | 49.45 | 49.15 | 43 |
| August 07, 2025 | 48.65 | 48.35 | 48.35 | 48.65 | 48.35 | 23 |
| August 06, 2025 | 49.1 | 49.1 | 49.1 | 49.1 | 49.1 | 1,000 |
| August 05, 2025 | 51.6 | 50.5 | 50.5 | 51.6 | 50.4 | 140 |
| August 04, 2025 | 50.8 | 51.1 | 51.1 | 51.1 | 50.8 | 30 |
| July 31, 2025 | 54.2 | 54.2 | 54.2 | 54.2 | 54.2 | 8 |
| July 30, 2025 | 54.4 | 54.7 | 54.7 | 54.7 | 54.4 | 17 |
| July 29, 2025 | 56.6 | 54.65 | 54.65 | 56.6 | 54.65 | 200 |
| July 28, 2025 | 57.4 | 57.5 | 57.5 | 57.5 | 56.55 | 30 |
| July 25, 2025 | 61.7 | 59.5 | 59.5 | 61.7 | 59.5 | 538 |
| July 23, 2025 | 65.3 | 65.2 | 65.2 | 65.3 | 64.9 | 297 |
| July 22, 2025 | 65.9 | 64.6 | 64.6 | 65.9 | 64.6 | 1,195 |
| July 21, 2025 | 67.2 | 66.8 | 66.8 | 67.2 | 66.8 | 644 |
