37.65
+1.04822(+2.86%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 36.35 | 36.5 | 36.5 | 36.61 | 36.35 | 314 |
| November 06, 2025 | 36.51 | 36.6 | 36.6 | 36.6 | 36.51 | 370 |
| November 05, 2025 | 36.85 | 36.6 | 36.6 | 36.85 | 36.6 | 1,013 |
| November 04, 2025 | 38.65 | 38.57 | 38.57 | 38.65 | 37.9 | 873 |
| November 03, 2025 | 39.2 | 39.2 | 39.2 | 39.2 | 39.2 | 53 |
| October 31, 2025 | 39.55 | 39.6 | 39.6 | 39.6 | 39.4 | 177 |
| October 30, 2025 | 39.5 | 39.9 | 39.9 | 39.9 | 39.5 | 47 |
| October 29, 2025 | 39.9 | 39.25 | 39.25 | 39.9 | 39.25 | 42 |
| October 28, 2025 | 39.5 | 39.5 | 39.5 | 39.5 | 39.5 | 1,866 |
| October 27, 2025 | 40.08 | 39.5 | 39.5 | 40.08 | 39.5 | 785 |
| October 23, 2025 | 39.65 | 39.9 | 39.9 | 39.9 | 39.65 | 1,191 |
| October 21, 2025 | 38.45 | 38 | 38 | 38.45 | 38 | 1,273 |
| October 20, 2025 | 38.33 | 37.93 | 37.93 | 38.33 | 37.25 | 1,225 |
| October 17, 2025 | 36.6 | 36.58 | 36.58 | 36.6 | 36.58 | 133 |
| October 16, 2025 | 37.1 | 36.99 | 36.99 | 37.4 | 36.99 | 1,456 |
| October 15, 2025 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | 96 |
| October 14, 2025 | 36.92 | 36.9 | 36.9 | 36.92 | 36.65 | 221 |
| October 13, 2025 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | 660 |
| October 10, 2025 | 37.6 | 37.75 | 37.75 | 37.75 | 37.6 | 305 |
| October 09, 2025 | 38.6 | 38.4 | 38.4 | 38.6 | 37.88 | 690 |
| October 08, 2025 | 39.48 | 38.1 | 38.1 | 39.48 | 38.05 | 1,345 |
| October 07, 2025 | 39.25 | 39.1 | 39.1 | 39.25 | 39.1 | 1,961 |
| October 06, 2025 | 38.15 | 38.18 | 38.18 | 39 | 37.75 | 2,089 |
| October 03, 2025 | 36.6 | 36.25 | 36.25 | 36.6 | 36.25 | 165 |
| October 02, 2025 | 36 | 36.13 | 36.13 | 36.13 | 35.95 | 208 |
| October 01, 2025 | 36.25 | 35.85 | 35.85 | 36.25 | 35.85 | 137 |
| September 30, 2025 | 36.45 | 36.3 | 36.3 | 36.57 | 36.3 | 580 |
| September 29, 2025 | 36.6 | 36.5 | 36.5 | 36.6 | 36.5 | 400 |
| September 26, 2025 | 36.28 | 36.6 | 36.6 | 36.6 | 36.25 | 127 |
| September 25, 2025 | 37.5 | 36.95 | 36.95 | 37.6 | 36.95 | 688 |
| September 24, 2025 | 37.75 | 37.43 | 37.43 | 37.75 | 37.43 | 1,721 |
| September 23, 2025 | 37.65 | 37.45 | 37.45 | 37.65 | 37.45 | 997 |
| September 22, 2025 | 37.45 | 37.44 | 37.44 | 37.6 | 37.44 | 1,673 |
| September 19, 2025 | 37.1 | 37.6 | 37.6 | 37.6 | 36.88 | 1,906 |
| September 18, 2025 | 35.1 | 35.15 | 35.15 | 35.25 | 35.1 | 73 |
| September 17, 2025 | 34.97 | 35.25 | 35.25 | 35.25 | 34.9 | 1,428 |
| September 16, 2025 | 35.55 | 34.95 | 34.95 | 35.55 | 34.95 | 1,122 |
| September 15, 2025 | 35.8 | 35.7 | 35.7 | 35.8 | 35.7 | 70 |
| September 12, 2025 | 35.9 | 35.56 | 35.56 | 35.9 | 35.35 | 319 |
| September 11, 2025 | 35.25 | 35.49 | 35.49 | 35.49 | 35.2 | 716 |
| September 10, 2025 | 36.55 | 36.1 | 36.1 | 36.55 | 36.1 | 438 |
| September 09, 2025 | 36.4 | 37.28 | 37.28 | 37.28 | 36.4 | 201 |
| September 08, 2025 | 37.35 | 36.65 | 36.65 | 37.35 | 36.65 | 231 |
| September 05, 2025 | 36.31 | 35.95 | 35.95 | 36.31 | 35.95 | 472 |
| September 03, 2025 | 35.15 | 35.25 | 35.25 | 35.28 | 35.15 | 351 |
| September 02, 2025 | 35.22 | 35 | 35 | 35.22 | 35 | 974 |
| September 01, 2025 | 35.68 | 36 | 36 | 36 | 35.68 | 447 |
| August 27, 2025 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | 293 |
| August 21, 2025 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | 20 |
| August 15, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 500 |
| August 14, 2025 | 36.2 | 36.15 | 36.15 | 36.2 | 36.15 | 1,267 |
| August 08, 2025 | 36.53 | 36.4 | 36.4 | 36.9 | 36.4 | 461 |
| August 07, 2025 | 35.4 | 35.4 | 35.4 | 35.4 | 35.4 | 420 |
| August 06, 2025 | 35.42 | 35.3 | 35.3 | 35.42 | 35.3 | 881 |
| August 05, 2025 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | 66 |
| August 04, 2025 | 36.05 | 36.42 | 36.42 | 36.42 | 36.05 | 166 |
| July 30, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | 4 |
| July 29, 2025 | 36.35 | 36.58 | 36.58 | 36.58 | 36.35 | 289 |
| July 28, 2025 | 36.6 | 37.05 | 37.05 | 37.05 | 36.6 | 392 |
| July 25, 2025 | 35.42 | 35.1 | 35.1 | 35.73 | 35.1 | 409 |