47.95
-0.45(-0.93%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 18, 2025 | 67.1 | 67.1 | 67.1 | 67.1 | 67.1 | 100 |
| July 17, 2025 | 69.9 | 68.85 | 68.85 | 69.9 | 68.85 | 307 |
| July 11, 2025 | 68 | 68.8 | 68.8 | 69.1 | 68 | 309 |
| July 10, 2025 | 68 | 68 | 68 | 68 | 68 | 9 |
| July 09, 2025 | 67.85 | 68 | 68 | 68 | 67.85 | 39 |
| July 08, 2025 | 67.7 | 67.7 | 67.7 | 67.7 | 67.7 | 19 |
| July 07, 2025 | 68 | 68 | 68 | 68 | 68 | 157 |
| July 04, 2025 | 67.5 | 66.9 | 66.9 | 67.5 | 66.9 | 529 |
| July 03, 2025 | 67.9 | 67.9 | 67.9 | 67.9 | 67.9 | 17 |
| June 26, 2025 | 67.95 | 67.3 | 67.3 | 67.95 | 67.3 | 250 |
| June 25, 2025 | 67.4 | 67.4 | 67.4 | 67.4 | 67.4 | 21 |
| June 24, 2025 | 67.6 | 66.9 | 66.9 | 67.6 | 66.9 | 39 |
| June 23, 2025 | 66.4 | 67 | 67 | 67 | 66.4 | 189 |
| June 20, 2025 | 67.5 | 67.5 | 67.5 | 67.5 | 67.5 | 3 |
| June 18, 2025 | 66.9 | 66.7 | 66.7 | 66.9 | 66.7 | 62 |
| June 17, 2025 | 67.1 | 67.1 | 67.1 | 67.1 | 67.1 | 100 |
| June 12, 2025 | 69.15 | 69.75 | 69.75 | 70.3 | 69.15 | 32 |
| June 11, 2025 | 70.3 | 70.35 | 70.35 | 70.35 | 70.3 | 153 |
| June 10, 2025 | 70.1 | 70.5 | 70.5 | 70.5 | 70.1 | 130 |
| June 06, 2025 | 71 | 70.7 | 70.7 | 71 | 70.7 | 419 |
| June 05, 2025 | 69.8 | 69.8 | 69.8 | 69.8 | 69.8 | 17 |
| June 04, 2025 | 67.3 | 67.3 | 67.3 | 67.3 | 67.3 | 160 |
| May 30, 2025 | 66.5 | 67.5 | 67.5 | 67.5 | 66.5 | 213 |
| May 28, 2025 | 67.85 | 68 | 68 | 68 | 67.7 | 89 |
| May 27, 2025 | 67.25 | 67.7 | 67.7 | 67.7 | 67 | 748 |
| May 22, 2025 | 65 | 64.55 | 64.55 | 65 | 64.2 | 455 |
| May 21, 2025 | 64.75 | 65 | 65 | 65 | 64.75 | 26 |
| May 20, 2025 | 65.7 | 65.3 | 65.3 | 65.7 | 65.3 | 92 |
| May 19, 2025 | 64.6 | 64.9 | 64.9 | 65 | 64.6 | 176 |
| May 16, 2025 | 64.5 | 64.5 | 64.5 | 64.5 | 64.5 | 6 |
| May 15, 2025 | 64.3 | 64.4 | 64.4 | 64.4 | 64.3 | 53 |
| May 14, 2025 | 64 | 64.4 | 64.4 | 64.4 | 64 | 28 |
| May 12, 2025 | 64 | 64 | 64 | 64.5 | 64 | 685 |
| May 09, 2025 | 63.4 | 63.4 | 63.4 | 63.4 | 63 | 227 |
| May 07, 2025 | 62.9 | 62.9 | 62.9 | 62.9 | 62.9 | 71 |
| May 05, 2025 | 63.3 | 64.2 | 64.2 | 64.2 | 63.3 | 161 |
| May 02, 2025 | 63 | 63 | 63 | 63 | 63 | 6 |
| April 28, 2025 | 61.8 | 61.8 | 61.8 | 61.8 | 61.8 | 25 |
| April 25, 2025 | 61 | 61.1 | 61.1 | 61.1 | 61 | 186 |
| April 24, 2025 | 61.8 | 62.3 | 59.8 | 62.4 | 61.8 | 380 |
| April 23, 2025 | 61.4 | 61.9 | 59.42 | 61.9 | 61.4 | 53 |
| April 22, 2025 | 59.1 | 60.8 | 58.36 | 60.8 | 59.1 | 195 |