25.80
+0.47826(+1.89%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 25.8 | 25.8 | 25.8 | 25.8 | 25.8 | 335 |
| January 13, 2026 | 25.4 | 25.32 | 25.32 | 25.5 | 25.3 | 643 |
| January 12, 2026 | 25.4 | 25.7 | 25.7 | 25.8 | 25.4 | 1,537 |
| January 09, 2026 | 25.7 | 25.32 | 25.32 | 25.7 | 25.32 | 4,298 |
| January 08, 2026 | 25.5 | 25.5 | 25.5 | 25.6 | 25.5 | 938 |
| January 07, 2026 | 25.05 | 25.09 | 25.09 | 25.1 | 25 | 1,156 |
| January 06, 2026 | 24.5 | 24.42 | 24.42 | 24.5 | 24.42 | 900 |
| January 05, 2026 | 24.7 | 24.63 | 24.63 | 24.7 | 24.63 | 113 |
| December 30, 2025 | 24.2 | 24.6 | 24.6 | 24.6 | 24.2 | 245 |
| December 29, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 75 |
| December 23, 2025 | 24 | 24 | 24 | 24 | 24 | 14 |
| December 19, 2025 | 24.2 | 24.2 | 24.2 | 24.2 | 24.2 | 265 |
| December 18, 2025 | 24.15 | 24.2 | 24.2 | 24.2 | 24.15 | 457 |
| December 17, 2025 | 24.6 | 24.3 | 24.3 | 24.6 | 24.25 | 1,950 |
| December 16, 2025 | 24.7 | 24.7 | 24.7 | 24.7 | 24.7 | 484 |
| December 15, 2025 | 24.5 | 24.4 | 24.4 | 24.6 | 24.4 | 1,662 |
| December 12, 2025 | 24.4 | 24.4 | 24.4 | 24.4 | 24.4 | 581 |
| December 11, 2025 | 24.3 | 24.5 | 24.5 | 24.5 | 24.3 | 377 |
| December 10, 2025 | 24.4 | 24.4 | 24.4 | 24.4 | 24.4 | 546 |
| December 09, 2025 | 24.4 | 24.5 | 24.5 | 24.5 | 24.4 | 164 |
| December 08, 2025 | 24.5 | 24.4 | 24.4 | 24.5 | 24.4 | 877 |
| December 05, 2025 | 24.5 | 24.5 | 24.5 | 24.5 | 24.5 | 183 |
| December 04, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 60 |
| December 03, 2025 | 24.4 | 24.4 | 24.4 | 24.4 | 24.4 | 23 |
| November 28, 2025 | 24.5 | 24.41 | 24.41 | 24.5 | 24.41 | 2,311 |
| November 21, 2025 | 24.5 | 24.5 | 24.5 | 24.5 | 24.5 | 284 |
| November 20, 2025 | 24.45 | 24.5 | 24.5 | 24.5 | 24.45 | 606 |
| November 17, 2025 | 24.4 | 24.4 | 24.4 | 24.4 | 24.4 | 12 |
| November 07, 2025 | 24.8 | 24.8 | 24.8 | 24.8 | 24.8 | 111 |
| November 05, 2025 | 24.8 | 24.9 | 24.9 | 25 | 24.8 | 454 |
| November 04, 2025 | 24.8 | 24.8 | 24.8 | 24.8 | 24.8 | 312 |
| October 31, 2025 | 24.68 | 24.77 | 24.77 | 24.9 | 24.68 | 1,143 |
| October 30, 2025 | 24.8 | 24.8 | 24.8 | 24.8 | 24.8 | 827 |
| October 29, 2025 | 24.9 | 24.71 | 24.71 | 24.9 | 24.71 | 869 |
| October 27, 2025 | 25 | 24.98 | 24.98 | 25 | 24.98 | 918 |
| October 23, 2025 | 25.4 | 25.1 | 25.1 | 25.4 | 25.1 | 403 |
| October 22, 2025 | 25.2 | 25.2 | 25.2 | 25.2 | 25.2 | 270 |
| October 21, 2025 | 25.2 | 25.3 | 25.3 | 25.3 | 25.1 | 919 |
| October 20, 2025 | 25.7 | 25.4 | 25.4 | 25.7 | 25.4 | 800 |
| October 17, 2025 | 24.9 | 24.9 | 24.9 | 24.9 | 24.9 | 811 |
| October 16, 2025 | 25.1 | 25.1 | 25.1 | 25.1 | 25.1 | 70 |
| October 13, 2025 | 24.5 | 24.5 | 24.5 | 24.5 | 24.5 | 600 |
| October 10, 2025 | 24.5 | 24.4 | 24.4 | 24.5 | 24.4 | 130 |
| October 08, 2025 | 24.5 | 24.5 | 24.5 | 24.5 | 24.5 | 2,000 |
| October 06, 2025 | 24.4 | 24.4 | 24.4 | 24.4 | 24.4 | 20 |
| October 03, 2025 | 243.5 | 240 | 240 | 243.5 | 240 | 32 |
| October 02, 2025 | 242 | 242 | 242 | 242 | 242 | 484 |
| October 01, 2025 | 242 | 242 | 242 | 242 | 242 | 4 |
| September 29, 2025 | 240 | 240 | 240 | 240 | 240 | 20 |
| September 25, 2025 | 238 | 238 | 238 | 238 | 238 | 8 |
| September 24, 2025 | 237 | 237 | 237 | 237 | 237 | 33 |
| September 22, 2025 | 239 | 239 | 239 | 239 | 239 | 1 |
| September 19, 2025 | 239 | 239 | 239 | 239 | 239 | 11 |
| September 18, 2025 | 239 | 239 | 239 | 239 | 239 | 2 |
| September 16, 2025 | 237.99 | 237.99 | 237.99 | 237.99 | 237.99 | 12 |
| September 15, 2025 | 240 | 236.99 | 236.99 | 240 | 236.99 | 79 |