57.40
+1.4(+2.50%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 56.7 | 57.4 | 57.4 | 57.4 | 56.7 | 65 |
| August 15, 2025 | 56.3 | 56 | 56 | 56.3 | 55.7 | 769 |
| August 14, 2025 | 56.8 | 55.9 | 55.9 | 56.8 | 55.9 | 185 |
| August 13, 2025 | 57.1 | 56.3 | 56.3 | 57.1 | 56.3 | 124 |
| August 12, 2025 | 55.2 | 55.2 | 55.2 | 55.2 | 55 | 31 |
| August 11, 2025 | 56.4 | 55.8 | 55.8 | 56.4 | 55.5 | 150 |
| August 08, 2025 | 57.5 | 56.3 | 56.3 | 57.5 | 56.1 | 873 |
| August 07, 2025 | 55.3 | 55.7 | 55.7 | 55.9 | 55.3 | 1,046 |
| August 06, 2025 | 55.6 | 54.2 | 54.2 | 56.2 | 53.6 | 450 |
| August 05, 2025 | 56.25 | 55.5 | 55.5 | 56.25 | 55.35 | 132 |
| August 04, 2025 | 56.6 | 55.9 | 55.9 | 57.25 | 55.9 | 1,132 |
| July 31, 2025 | 60.3 | 59.3 | 59.3 | 61.3 | 58.7 | 3,879 |
| July 30, 2025 | 61.2 | 60.1 | 60.1 | 61.2 | 60.1 | 289 |
| July 29, 2025 | 62.8 | 61.5 | 61.5 | 62.8 | 61.5 | 1,089 |
| July 28, 2025 | 63.2 | 64 | 64 | 64.5 | 63.2 | 1,039 |
| July 25, 2025 | 62.2 | 62.6 | 62.6 | 63.7 | 62.1 | 68 |
| July 24, 2025 | 61 | 63.6 | 63.6 | 63.6 | 61 | 819 |
| July 23, 2025 | 64 | 61 | 61 | 64 | 60.5 | 523 |
| July 22, 2025 | 61 | 63.1 | 63.1 | 63.4 | 61 | 91 |
| July 21, 2025 | 62.3 | 62 | 62 | 62.3 | 61.1 | 764 |
| July 18, 2025 | 62 | 60.85 | 60.85 | 62.1 | 60.85 | 423 |
| July 17, 2025 | 62.2 | 61.65 | 61.65 | 62.2 | 61.2 | 202 |
| July 16, 2025 | 62.5 | 62.3 | 62.3 | 62.7 | 62.3 | 205 |
| July 15, 2025 | 61 | 62 | 62 | 62.2 | 61 | 1,010 |
| July 14, 2025 | 61.2 | 61.2 | 61.2 | 61.2 | 61.2 | 35 |
| July 11, 2025 | 61 | 62.1 | 62.1 | 62.55 | 61 | 486 |
| July 10, 2025 | 61.9 | 61.9 | 61.9 | 61.9 | 61.7 | 127 |
| July 09, 2025 | 61.2 | 61.7 | 61.7 | 61.7 | 61 | 2,926 |
| July 08, 2025 | 60.8 | 61.7 | 61.7 | 61.7 | 60.8 | 102 |
| July 07, 2025 | 61.9 | 61.1 | 61.1 | 62.1 | 60.8 | 1,619 |
| July 04, 2025 | 60.3 | 62 | 62 | 62.1 | 59.7 | 2,538 |
| July 03, 2025 | 59.8 | 59.3 | 59.3 | 60.1 | 58.9 | 1,510 |
| July 02, 2025 | 59.9 | 57.65 | 57.65 | 59.9 | 57.5 | 656 |
| July 01, 2025 | 58.5 | 58.9 | 58.9 | 60 | 58.5 | 2,103 |
| June 30, 2025 | 56.8 | 56.9 | 56.9 | 58.5 | 56.6 | 3,729 |
| June 27, 2025 | 57.3 | 57.19 | 57.19 | 57.6 | 56.7 | 3,217 |
| June 26, 2025 | 57 | 56.63 | 56.63 | 57 | 56.5 | 4,655 |
| June 25, 2025 | 54.9 | 56.77 | 56.77 | 57.4 | 54.9 | 6,475 |
| June 24, 2025 | 57.1 | 57.27 | 57.27 | 58.2 | 57.1 | 6,712 |
| June 23, 2025 | 55.4 | 55.86 | 55.86 | 56.3 | 55.4 | 4,363 |
| June 20, 2025 | 55 | 56.23 | 56.23 | 56.3 | 55 | 3,765 |
| June 19, 2025 | 57.4 | 56.6 | 56.6 | 57.4 | 55.9 | 369 |
| June 18, 2025 | 58.4 | 57.3 | 57.3 | 58.4 | 57 | 1 |
| June 17, 2025 | 59.2 | 58.3 | 58.3 | 59.2 | 58.3 | 56 |
| June 16, 2025 | 58.1 | 58.8 | 58.8 | 60 | 58.1 | 407 |
| June 13, 2025 | 59.8 | 58.8 | 58.8 | 59.8 | 58.8 | 1,981 |
| June 12, 2025 | 59.5 | 60.3 | 60.3 | 60.4 | 59.5 | 100 |
| June 11, 2025 | 60.1 | 60.3 | 60.3 | 61 | 59.6 | 378 |
| June 10, 2025 | 59.7 | 59.65 | 59.65 | 60.45 | 59.1 | 4,687 |
| June 06, 2025 | 59.7 | 60 | 60 | 60 | 58.8 | 1,843 |
| June 05, 2025 | 57 | 58.97 | 58.97 | 59.75 | 56.8 | 1,115 |
| June 04, 2025 | 54.9 | 54.9 | 54.9 | 55.5 | 54.9 | 816 |
| June 03, 2025 | 55.5 | 56.5 | 54.58 | 56.5 | 55.5 | 405 |
| June 02, 2025 | 58.5 | 55.7 | 53.81 | 58.5 | 55.3 | 7,644 |
| May 30, 2025 | 57 | 56.6 | 56.6 | 57 | 55.9 | 2,301 |
| May 28, 2025 | 55.6 | 55.4 | 55.4 | 55.6 | 55.4 | 55 |
| May 27, 2025 | 57.6 | 55.25 | 55.25 | 57.6 | 55.25 | 126 |
| May 26, 2025 | 56.5 | 56.4 | 56.4 | 56.9 | 55.5 | 107 |
| May 23, 2025 | 54.8 | 55.5 | 55.5 | 55.5 | 54.4 | 495 |
| May 22, 2025 | 53.6 | 53.4 | 53.4 | 53.75 | 53.3 | 1,608 |