56.80
-0.14545(-0.26%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 57 | 56.8 | 56.8 | 57.3 | 56.8 | 5,588 |
| December 22, 2025 | 57.1 | 56.95 | 56.95 | 57.1 | 56.2 | 22,580 |
| December 19, 2025 | 57.2 | 57.1 | 57.1 | 57.3 | 56.5 | 2,506 |
| December 18, 2025 | 57 | 57.3 | 57.3 | 57.4 | 56.9 | 13,796 |
| December 17, 2025 | 57.2 | 57.16 | 57.16 | 57.5 | 57 | 8,621 |
| December 16, 2025 | 57.3 | 57.17 | 57.17 | 57.5 | 56.75 | 11,618 |
| December 15, 2025 | 57 | 57.05 | 57.05 | 57.4 | 56.8 | 17,316 |
| December 12, 2025 | 56.5 | 56.9 | 56.9 | 57.23 | 56.3 | 135,149 |
| December 11, 2025 | 55.05 | 56.26 | 56.26 | 56.8 | 55 | 46,234 |
| December 10, 2025 | 55.2 | 55 | 55 | 55.52 | 55 | 21,943 |
| December 09, 2025 | 56.5 | 55.63 | 55.63 | 56.5 | 55 | 20,779 |
| December 08, 2025 | 56.6 | 56 | 56 | 57.2 | 55.9 | 6,534 |
| December 05, 2025 | 56.5 | 57 | 57 | 57.3 | 56.5 | 11,906 |
| December 04, 2025 | 56.5 | 56.6 | 56.6 | 57.1 | 56.2 | 2,860 |
| December 03, 2025 | 56.3 | 56.1 | 56.1 | 56.5 | 55.6 | 8,519 |
| December 02, 2025 | 56.3 | 56.25 | 56.25 | 56.7 | 55.9 | 80,919 |
| December 01, 2025 | 56 | 56.5 | 56.5 | 56.7 | 56 | 18,095 |
| November 28, 2025 | 55.5 | 55.85 | 55.85 | 56.4 | 55.5 | 17,690 |
| November 27, 2025 | 55.7 | 55.61 | 55.61 | 55.8 | 55.3 | 6,316 |
| November 26, 2025 | 56.4 | 55.7 | 55.7 | 56.4 | 55.4 | 8,610 |
| November 25, 2025 | 54.7 | 56.1 | 56.1 | 56.2 | 54.7 | 16,929 |
| November 24, 2025 | 55.9 | 55.3 | 55.3 | 55.9 | 55.3 | 967 |
| November 21, 2025 | 54.5 | 55.2 | 55.2 | 55.31 | 54.3 | 6,512 |
| November 20, 2025 | 54.3 | 54.5 | 54.5 | 55 | 54.2 | 63,615 |
| November 19, 2025 | 53.4 | 54.4 | 54.4 | 54.6 | 53.4 | 32,897 |
| November 18, 2025 | 53.36 | 53.12 | 53.12 | 53.5 | 52.9 | 17,840 |
| November 17, 2025 | 54 | 54.12 | 54.12 | 54.5 | 53.5 | 10,992 |
| November 14, 2025 | 54.6 | 54 | 54 | 54.8 | 53.7 | 7,136 |
| November 13, 2025 | 55.7 | 55.13 | 55.13 | 56.1 | 55.09 | 12,884 |
| November 12, 2025 | 55.7 | 55.5 | 55.5 | 56 | 55.33 | 3,825 |
| November 11, 2025 | 55.6 | 55.6 | 55.6 | 55.7 | 54.6 | 1,750 |
| November 10, 2025 | 55.7 | 55.3 | 55.3 | 55.9 | 55.3 | 50 |
| November 07, 2025 | 56.2 | 55.1 | 55.1 | 56.2 | 54.74 | 30,087 |
| November 06, 2025 | 56.2 | 56.09 | 56.09 | 56.3 | 55.8 | 12,886 |
| November 05, 2025 | 56.1 | 56.1 | 56.1 | 56.4 | 55.7 | 13,338 |
| November 04, 2025 | 55.4 | 55.1 | 55.1 | 55.7 | 55.1 | 19,740 |
| November 03, 2025 | 55.8 | 55.51 | 55.51 | 56.1 | 55.34 | 9,062 |
| October 31, 2025 | 56.4 | 55.99 | 55.99 | 56.4 | 55.9 | 5,362 |
| October 30, 2025 | 56.5 | 56.2 | 56.2 | 56.5 | 55.7 | 4,408 |
| October 29, 2025 | 57 | 56.33 | 56.33 | 57.2 | 56 | 16,797 |
| October 28, 2025 | 56 | 56.8 | 56.8 | 57.5 | 56 | 21,263 |
| October 27, 2025 | 57.6 | 56.6 | 56.6 | 57.6 | 56.6 | 7,834 |
| October 24, 2025 | 57 | 57.1 | 57.1 | 57.36 | 56.8 | 17,263 |
| October 23, 2025 | 56.5 | 56.79 | 56.79 | 57.2 | 56.5 | 14,085 |
| October 22, 2025 | 56.3 | 56.7 | 56.7 | 56.7 | 56.1 | 8,701 |
| October 21, 2025 | 56.1 | 56.28 | 56.28 | 56.5 | 55.6 | 21,325 |
| October 20, 2025 | 55.8 | 55.72 | 55.72 | 55.93 | 55.5 | 5,773 |
| October 17, 2025 | 54.8 | 55.29 | 55.29 | 55.6 | 54.7 | 7,767 |
| October 16, 2025 | 55.5 | 55.3 | 55.3 | 55.5 | 54.9 | 15,452 |
| October 15, 2025 | 55.4 | 55.1 | 55.1 | 55.7 | 55 | 19,244 |
| October 14, 2025 | 54.9 | 54.8 | 54.8 | 55.15 | 54.6 | 14,999 |
| October 13, 2025 | 55.3 | 55.43 | 55.43 | 55.7 | 54.9 | 20,581 |
| October 10, 2025 | 55.6 | 55.6 | 55.6 | 55.8 | 54.5 | 46,893 |
| October 09, 2025 | 55.8 | 55.7 | 55.7 | 56.2 | 55.69 | 14,349 |
| October 08, 2025 | 54.8 | 55.3 | 55.3 | 55.66 | 54.8 | 26,000 |
| October 07, 2025 | 55.1 | 55.01 | 55.01 | 55.2 | 54.9 | 3,776 |
| October 06, 2025 | 55.4 | 54.85 | 54.85 | 55.4 | 54.6 | 7,973 |
| October 03, 2025 | 55.2 | 55 | 55 | 55.6 | 54.9 | 9,723 |
| October 02, 2025 | 54.8 | 54.5 | 54.5 | 55.14 | 54.5 | 17,437 |
| October 01, 2025 | 54.2 | 54.2 | 54.2 | 54.5 | 54.1 | 14,675 |