56.40
-0.9(-1.57%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 63.1 | 63.2 | 63.2 | 63.8 | 62.7 | 73,384 |
| July 02, 2025 | 62.2 | 62.5 | 62.5 | 62.55 | 62 | 3,525 |
| July 01, 2025 | 61.5 | 61.2 | 61.2 | 61.8 | 61.2 | 1,102 |
| June 30, 2025 | 62.2 | 61.6 | 61.6 | 62.4 | 61.5 | 4,753 |
| June 27, 2025 | 61.7 | 62.2 | 62.2 | 62.2 | 61.7 | 2,003 |
| June 26, 2025 | 61.4 | 60.7 | 60.7 | 61.4 | 60.7 | 1,637 |
| June 25, 2025 | 62.5 | 61.1 | 61.1 | 62.9 | 61.1 | 1,835 |
| June 24, 2025 | 64.1 | 61.8 | 61.8 | 64.1 | 61.8 | 3,200 |
| June 23, 2025 | 60.3 | 61.1 | 61.1 | 61.4 | 60.3 | 8,153 |
| June 20, 2025 | 61.2 | 60.7 | 60.7 | 61.2 | 60.7 | 1,915 |
| June 19, 2025 | 60.5 | 60.5 | 60.5 | 60.5 | 60.25 | 220 |
| June 18, 2025 | 60.4 | 60.3 | 60.3 | 60.6 | 59.8 | 7,034 |
| June 17, 2025 | 63.15 | 62.9 | 62.9 | 63.4 | 62.9 | 14,462 |
| June 16, 2025 | 63.6 | 63.8 | 63.8 | 63.9 | 63.6 | 950 |
| June 13, 2025 | 64.2 | 63.8 | 63.8 | 64.3 | 63.8 | 54 |
| June 12, 2025 | 67.1 | 65.7 | 65.7 | 67.1 | 65.2 | 1,241 |
| June 11, 2025 | 65.95 | 65.8 | 65.8 | 66.5 | 65.6 | 2,643 |
| June 10, 2025 | 65.6 | 65.8 | 65.8 | 66.1 | 65.6 | 1,879 |
| June 06, 2025 | 65.2 | 65.2 | 65.2 | 65.6 | 65.2 | 1,724 |
| June 05, 2025 | 65 | 64.8 | 64.8 | 65.1 | 64.2 | 2,018 |
| June 04, 2025 | 64.3 | 64.8 | 64.8 | 65.5 | 64.3 | 5,549 |
| June 03, 2025 | 63.8 | 64.2 | 64.2 | 64.2 | 63.7 | 2,583 |
| June 02, 2025 | 64 | 63.9 | 63.9 | 64.8 | 63.7 | 2,122 |
| May 30, 2025 | 64.2 | 64.2 | 64.2 | 64.7 | 64.2 | 2,729 |
| May 28, 2025 | 64.6 | 64.1 | 64.1 | 64.7 | 63.95 | 9,451 |
| May 27, 2025 | 64.95 | 64.3 | 64.3 | 65 | 63.6 | 2,510 |
| May 26, 2025 | 64.2 | 65 | 65 | 65 | 64.2 | 2,499 |
| May 23, 2025 | 64.85 | 63.6 | 63.6 | 64.85 | 62.7 | 344 |
| May 22, 2025 | 64.6 | 64.7 | 64.7 | 64.8 | 63.9 | 2,465 |