53.09
-0.11213(-0.21%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 53.4 | 53.09 | 53.09 | 53.9 | 53.09 | 1,675 |
| December 22, 2025 | 52.62 | 53.2 | 53.2 | 53.2 | 52.62 | 805 |
| December 19, 2025 | 52 | 51.9 | 51.9 | 52 | 51.9 | 214 |
| December 18, 2025 | 52 | 52 | 52 | 52 | 52 | 1 |
| December 17, 2025 | 51.9 | 52.03 | 52.03 | 52.6 | 51.7 | 724 |
| December 16, 2025 | 52.8 | 52.75 | 52.75 | 52.8 | 52.75 | 729 |
| December 15, 2025 | 52.3 | 51.92 | 51.92 | 52.5 | 51.6 | 23,072 |
| December 12, 2025 | 53 | 53 | 53 | 53.05 | 52.7 | 478 |
| December 11, 2025 | 51.8 | 52.6 | 52.6 | 52.6 | 51.55 | 229 |
| December 10, 2025 | 51.65 | 51.5 | 51.5 | 51.65 | 51.5 | 185 |
| December 09, 2025 | 51.1 | 51.84 | 51.84 | 52.2 | 51.1 | 718 |
| December 08, 2025 | 51.85 | 51.94 | 51.94 | 52.2 | 51.3 | 366 |
| December 05, 2025 | 51.95 | 52.26 | 52.26 | 52.5 | 51.95 | 103 |
| December 04, 2025 | 51.1 | 51.06 | 51.06 | 51.1 | 51.06 | 236 |
| December 03, 2025 | 50.6 | 50.63 | 50.63 | 50.9 | 50.3 | 2,221 |
| December 02, 2025 | 49.8 | 49.98 | 49.98 | 51.5 | 49.8 | 9,661 |
| December 01, 2025 | 49.5 | 49.15 | 49.15 | 49.5 | 49.05 | 497 |
| November 28, 2025 | 49.88 | 49.59 | 49.59 | 49.89 | 49.59 | 868 |
| November 27, 2025 | 50.5 | 50.11 | 50.11 | 50.7 | 49.85 | 4,087 |
| November 26, 2025 | 49.8 | 49.85 | 49.85 | 49.85 | 49.78 | 316 |
| November 25, 2025 | 50.9 | 51.3 | 51.3 | 51.35 | 50.9 | 966 |
| November 24, 2025 | 50.4 | 50.09 | 50.09 | 50.8 | 49.7 | 606 |
| November 21, 2025 | 47.5 | 47.83 | 47.83 | 48.35 | 47.5 | 115 |
| November 20, 2025 | 46.6 | 46.22 | 46.22 | 46.6 | 46.22 | 837 |
| November 19, 2025 | 45.23 | 45.2 | 45.2 | 45.23 | 45.2 | 41 |
| November 18, 2025 | 45.55 | 45.56 | 45.56 | 45.56 | 45.35 | 415 |
| November 17, 2025 | 46.1 | 46.1 | 46.1 | 46.1 | 46.1 | 183 |
| November 14, 2025 | 48.33 | 48.2 | 48.2 | 48.33 | 47.78 | 796 |
| November 13, 2025 | 48.7 | 48.02 | 48.02 | 48.7 | 48.02 | 2,123 |
| November 12, 2025 | 46.95 | 47.55 | 47.55 | 47.55 | 46.95 | 2,201 |
| November 11, 2025 | 45.1 | 45.35 | 45.35 | 45.45 | 45.1 | 753 |
| November 10, 2025 | 44.05 | 45.25 | 45.25 | 45.25 | 44.05 | 131 |
| November 07, 2025 | 47.1 | 43.85 | 43.85 | 47.2 | 43.85 | 1,737 |
| November 06, 2025 | 43.85 | 43 | 43 | 44.1 | 42.4 | 858 |
| November 05, 2025 | 44 | 43.8 | 43.8 | 44.3 | 43.8 | 1,862 |
| November 04, 2025 | 44.43 | 44.63 | 44.63 | 44.65 | 44.4 | 221 |
| November 03, 2025 | 45.53 | 45.1 | 45.1 | 45.53 | 45.1 | 489 |
| October 30, 2025 | 45.86 | 46 | 46 | 46 | 45.86 | 273 |
| October 29, 2025 | 45.6 | 45.6 | 45.6 | 45.6 | 45.6 | 126 |
| October 28, 2025 | 45.75 | 45.7 | 45.7 | 45.75 | 45.7 | 43 |
| October 27, 2025 | 46.58 | 46.3 | 46.3 | 46.75 | 46.3 | 2,120 |
| October 24, 2025 | 46.41 | 46.55 | 46.55 | 46.55 | 46.41 | 333 |
| October 23, 2025 | 46.25 | 46.5 | 46.5 | 46.5 | 46.25 | 346 |
| October 22, 2025 | 45.8 | 46.1 | 46.1 | 46.1 | 45.73 | 485 |
| October 21, 2025 | 45.4 | 45.4 | 45.4 | 45.4 | 45.4 | 111 |
| 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 |