40.05
+0.73426(+1.87%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 39.42 | 40.05 | 40.05 | 40.05 | 39.42 | 165 |
| December 03, 2025 | 39 | 39.35 | 39.35 | 39.35 | 38.85 | 1,112 |
| December 02, 2025 | 39.47 | 39.32 | 39.32 | 39.47 | 39.3 | 750 |
| December 01, 2025 | 39.3 | 39.62 | 39.62 | 39.65 | 39.3 | 750 |
| November 28, 2025 | 39.45 | 39.1 | 39.1 | 39.75 | 39.1 | 907 |
| November 27, 2025 | 39.3 | 38.84 | 38.84 | 39.3 | 38.84 | 776 |
| November 26, 2025 | 38.3 | 38.95 | 38.95 | 38.95 | 38.3 | 454 |
| November 25, 2025 | 37.75 | 37.58 | 37.58 | 37.75 | 37.58 | 326 |
| November 24, 2025 | 37.6 | 37.45 | 37.45 | 37.6 | 37.45 | 178 |
| November 21, 2025 | 37.01 | 37.35 | 37.35 | 37.35 | 37.01 | 582 |
| November 20, 2025 | 38.07 | 37.92 | 37.92 | 38.07 | 37.92 | 309 |
| November 19, 2025 | 37.1 | 37.5 | 37.5 | 37.5 | 37.1 | 101 |
| November 18, 2025 | 37 | 36.88 | 36.88 | 37 | 36.88 | 323 |
| November 17, 2025 | 37.63 | 38 | 38 | 38 | 37.55 | 1,776 |
| November 14, 2025 | 38.4 | 38.2 | 38.2 | 38.4 | 38.2 | 838 |
| November 13, 2025 | 39 | 39 | 39 | 39.03 | 38.73 | 2,603 |
| November 12, 2025 | 37.83 | 37.88 | 37.88 | 38.4 | 37.83 | 3,600 |
| November 11, 2025 | 37.77 | 37.83 | 37.83 | 37.83 | 37.77 | 446 |
| November 10, 2025 | 38 | 37.65 | 37.65 | 38 | 37.65 | 667 |
| 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 |