20.80
+0.45(+2.21%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 20.53 | 20.8 | 20.8 | 20.8 | 20.53 | 1,388 |
| October 16, 2025 | 20.2 | 20.35 | 20.35 | 20.4 | 20.2 | 2,024 |
| October 15, 2025 | 20.55 | 20.1 | 20.1 | 20.55 | 20.05 | 1,046 |
| October 14, 2025 | 20.6 | 20.15 | 20.15 | 20.6 | 20.1 | 2,801 |
| October 13, 2025 | 20.3 | 20.48 | 20.48 | 20.48 | 20.3 | 188 |
| October 10, 2025 | 19.96 | 20 | 20 | 20 | 19.92 | 3,023 |
| October 09, 2025 | 19.34 | 19.55 | 19.55 | 19.55 | 19.34 | 3,380 |
| October 08, 2025 | 19.4 | 19.48 | 19.48 | 19.48 | 19.4 | 2,110 |
| October 07, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 164 |
| October 06, 2025 | 19.12 | 19.26 | 19.26 | 19.26 | 19.12 | 1,026 |
| October 03, 2025 | 18.7 | 18.9 | 18.9 | 19.1 | 18.7 | 791 |
| October 02, 2025 | 18.5 | 18.68 | 18.68 | 18.8 | 18.5 | 5,508 |
| October 01, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 3 |
| September 30, 2025 | 17.95 | 18.1 | 18.1 | 18.1 | 17.95 | 1,548 |
| September 29, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 9 |
| September 26, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 1,500 |
| September 25, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 2,500 |
| September 24, 2025 | 18.3 | 18.14 | 18.14 | 18.4 | 18.14 | 1,303 |
| September 23, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0 |
| September 22, 2025 | 18 | 18.3 | 18.3 | 18.3 | 18 | 152 |
| September 18, 2025 | 18.1 | 18.08 | 18.08 | 18.1 | 18 | 0 |
| September 17, 2025 | 18.1 | 18.1 | 18.1 | 18.1 | 18.1 | 40 |
| September 16, 2025 | 18.1 | 18.1 | 18.1 | 18.1 | 18.1 | 2 |
| September 12, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 69 |
| September 11, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0 |
| September 10, 2025 | 18.26 | 18.34 | 18.34 | 18.34 | 18.26 | 0 |
| September 09, 2025 | 18.4 | 18.4 | 18.4 | 18.4 | 18.4 | 600 |
| September 08, 2025 | 18.5 | 18.5 | 18.5 | 18.5 | 18.5 | 2,337 |
| September 05, 2025 | 18.5 | 18.5 | 18.5 | 18.66 | 18.5 | 738 |
| September 04, 2025 | 18.44 | 18.5 | 18.5 | 18.5 | 18.44 | 1,524 |
| September 03, 2025 | 18.14 | 18.1 | 18.1 | 18.14 | 18.1 | 136 |
| September 02, 2025 | 18.4 | 18.3 | 18.3 | 18.42 | 18.3 | 611 |
| September 01, 2025 | 18.58 | 18.36 | 18.36 | 18.58 | 18.36 | 4 |
| August 29, 2025 | 18.4 | 18.5 | 18.5 | 18.5 | 18.4 | 452 |
| August 28, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 60 |
| August 27, 2025 | 18.4 | 18.4 | 18.4 | 18.4 | 18.4 | 8 |
| August 22, 2025 | 18.6 | 18.6 | 18.6 | 18.6 | 18.6 | 81 |
| August 21, 2025 | 18.46 | 18.7 | 18.7 | 18.7 | 18.46 | 571 |
| August 20, 2025 | 18.72 | 18.66 | 18.66 | 18.72 | 18.66 | 11 |
| August 19, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 1 |
| August 18, 2025 | 18.5 | 18.22 | 18.22 | 18.56 | 18.18 | 495 |
| August 15, 2025 | 18.3 | 18.3 | 18.3 | 18.3 | 18.3 | 164 |
| August 14, 2025 | 18.48 | 18.5 | 18.5 | 18.5 | 18.48 | 164 |
| August 13, 2025 | 18.42 | 18.48 | 18.48 | 18.48 | 18.42 | 164 |
| August 12, 2025 | 18.14 | 18.32 | 18.32 | 18.32 | 18.14 | 164 |
| August 11, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.3 | 165 |
| August 08, 2025 | 18.46 | 18.36 | 18.36 | 18.46 | 18.32 | 140 |
| August 07, 2025 | 18.48 | 18.46 | 18.46 | 18.48 | 18.46 | 2 |
| August 06, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 300 |
| August 05, 2025 | 18.4 | 18.4 | 18.4 | 18.4 | 18.4 | 780 |
| August 04, 2025 | 18.12 | 18.28 | 18.28 | 18.28 | 18.1 | 1,261 |
| July 31, 2025 | 18.42 | 18.4 | 18.4 | 18.5 | 18.35 | 140 |
| July 30, 2025 | 18.46 | 18.4 | 18.4 | 18.52 | 18.4 | 62 |
| July 29, 2025 | 18.66 | 18.52 | 18.52 | 18.74 | 18.52 | 31 |
| July 28, 2025 | 18.38 | 18.74 | 18.74 | 18.74 | 18.38 | 893 |
| July 25, 2025 | 18.44 | 18.4 | 18.4 | 18.44 | 18.36 | 310 |
| July 24, 2025 | 18.88 | 18.4 | 18.4 | 18.88 | 18.4 | 627 |
| July 23, 2025 | 18.46 | 18.66 | 18.66 | 18.66 | 18.46 | 798 |
| July 22, 2025 | 18.26 | 17.98 | 17.98 | 18.26 | 17.98 | 377 |
| July 21, 2025 | 18.14 | 18.32 | 18.32 | 18.42 | 18.12 | 734 |