53.91
+0.61208(+1.15%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 53.6 | 53.91 | 53.91 | 54 | 53.5 | 10,079 |
| September 26, 2025 | 53.2 | 53.3 | 53.3 | 53.35 | 52.6 | 32,132 |
| September 25, 2025 | 53.15 | 52.8 | 52.8 | 53.15 | 52.4 | 40,105 |
| September 24, 2025 | 53.6 | 53.1 | 53.1 | 53.8 | 53.1 | 17,291 |
| September 23, 2025 | 53.7 | 53.75 | 53.75 | 54 | 53.6 | 60,133 |
| September 22, 2025 | 53.5 | 53.37 | 53.37 | 54 | 53.2 | 75,483 |
| September 19, 2025 | 54.05 | 53.3 | 53.3 | 54.2 | 53.29 | 64,709 |
| September 18, 2025 | 54.1 | 54 | 54 | 54.3 | 53.9 | 23,119 |
| September 17, 2025 | 54.1 | 53.96 | 53.96 | 54.4 | 53.6 | 16,707 |
| September 16, 2025 | 54.7 | 54.09 | 54.09 | 54.8 | 54.09 | 15,198 |
| September 15, 2025 | 55 | 54.69 | 54.69 | 55.8 | 54.69 | 13,370 |
| September 12, 2025 | 54.8 | 55.09 | 55.09 | 56.1 | 54.8 | 10,781 |
| September 11, 2025 | 55.2 | 55.69 | 55.69 | 56.2 | 55.2 | 16,586 |
| September 10, 2025 | 55.9 | 55.4 | 55.4 | 56.1 | 55.39 | 20,870 |
| September 09, 2025 | 55.3 | 55.83 | 55.83 | 56.11 | 55.3 | 39,789 |
| September 08, 2025 | 54.95 | 54.99 | 54.99 | 55.4 | 54.2 | 16,561 |
| September 05, 2025 | 56.1 | 55.67 | 55.67 | 56.1 | 53.25 | 126,559 |
| September 04, 2025 | 57.9 | 58.19 | 58.19 | 58.4 | 57.9 | 6,600 |
| September 03, 2025 | 58.4 | 57.9 | 57.9 | 58.5 | 57.8 | 7,176 |
| September 02, 2025 | 58.8 | 57.9 | 57.9 | 59.5 | 57.9 | 97,557 |
| September 01, 2025 | 58.8 | 59.1 | 59.1 | 59.5 | 58.8 | 63,206 |
| August 29, 2025 | 59 | 58.8 | 58.8 | 59.5 | 58.5 | 3,219 |
| August 28, 2025 | 58.2 | 58.6 | 58.6 | 59.4 | 58.2 | 2,416 |
| August 27, 2025 | 58.3 | 57.4 | 57.4 | 58.4 | 57.4 | 14,258 |
| August 26, 2025 | 58.45 | 58.5 | 58.5 | 58.8 | 58.2 | 6,508 |
| August 22, 2025 | 58.1 | 58.6 | 58.6 | 58.7 | 58.1 | 1,854 |
| August 21, 2025 | 58.5 | 57.9 | 57.9 | 58.7 | 57.6 | 2,946 |
| August 20, 2025 | 57.7 | 58.3 | 58.3 | 58.3 | 57.7 | 16,811 |
| August 19, 2025 | 56.6 | 58.3 | 58.3 | 58.4 | 56.6 | 15,747 |
| August 18, 2025 | 57.3 | 56.4 | 56.4 | 57.5 | 56.4 | 3,458 |
| August 15, 2025 | 57.5 | 57.3 | 57.3 | 57.6 | 57.3 | 281 |
| August 14, 2025 | 57.6 | 57.8 | 57.8 | 57.8 | 57.1 | 4,357 |
| August 13, 2025 | 57.6 | 57.6 | 57.6 | 57.9 | 56.9 | 1,896 |
| August 12, 2025 | 57.5 | 57.33 | 57.33 | 57.6 | 57.25 | 4,112 |
| August 11, 2025 | 58.3 | 57.44 | 57.44 | 58.3 | 57.4 | 2,446 |
| August 08, 2025 | 57.3 | 57.85 | 57.85 | 57.85 | 57.2 | 533 |
| August 07, 2025 | 57 | 57.35 | 57.35 | 57.7 | 56.9 | 2,408 |
| August 06, 2025 | 57 | 56.8 | 56.8 | 57.4 | 56.6 | 2,176 |
| August 05, 2025 | 56.8 | 56.8 | 56.8 | 56.9 | 56.5 | 6,797 |
| August 04, 2025 | 55.6 | 56.4 | 56.4 | 56.5 | 55.6 | 3,969 |
| July 31, 2025 | 57.8 | 56.6 | 56.6 | 57.8 | 56.5 | 32,552 |
| July 30, 2025 | 58.1 | 57.2 | 57.2 | 58.2 | 57.1 | 2,643 |
| July 29, 2025 | 58.3 | 58.2 | 58.2 | 58.7 | 57.8 | 28,654 |
| July 28, 2025 | 59.6 | 58.7 | 58.7 | 60.6 | 58.3 | 5,290 |
| July 25, 2025 | 58.2 | 58.56 | 58.56 | 59.1 | 58.2 | 6,653 |
| July 24, 2025 | 58.9 | 58.4 | 58.4 | 59.7 | 58.4 | 5,126 |
| July 23, 2025 | 58.4 | 58.4 | 58.4 | 58.98 | 58.2 | 22,115 |
| July 22, 2025 | 58.4 | 57.4 | 57.4 | 58.5 | 57.4 | 2,105 |
| July 21, 2025 | 58.1 | 58.5 | 58.5 | 59.66 | 58.1 | 7,894 |
| July 18, 2025 | 59.9 | 58.6 | 58.6 | 60.4 | 58.6 | 13,065 |
| July 17, 2025 | 64.4 | 59.5 | 59.5 | 64.4 | 59.4 | 15,639 |
| July 16, 2025 | 63.8 | 64.15 | 64.15 | 64.2 | 63.8 | 1,119 |
| July 15, 2025 | 64.2 | 63.83 | 63.83 | 64.5 | 63.6 | 1,687 |
| July 14, 2025 | 64.2 | 63.85 | 63.85 | 64.3 | 63.5 | 2,347 |
| July 11, 2025 | 64 | 64.54 | 64.54 | 64.72 | 64 | 3,956 |
| July 10, 2025 | 64.65 | 64.7 | 64.7 | 64.7 | 64.2 | 3,106 |
| July 09, 2025 | 63.4 | 63.76 | 63.76 | 63.76 | 63.05 | 2,918 |
| July 08, 2025 | 62.3 | 63.4 | 63.4 | 63.6 | 62.3 | 10,980 |
| July 07, 2025 | 62.6 | 62.5 | 62.5 | 62.9 | 62.5 | 18,929 |
| July 04, 2025 | 62.8 | 62.6 | 62.6 | 63 | 62.4 | 73,037 |