55.00
-0.1(-0.18%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 55.4 | 54.92 | 54.92 | 55.4 | 54.7 | 9,596 |
| November 06, 2025 | 55.3 | 55.1 | 55.1 | 55.8 | 54.9 | 35,620 |
| November 05, 2025 | 55.4 | 55.8 | 55.8 | 55.9 | 54.9 | 115,528 |
| November 04, 2025 | 56.35 | 55.5 | 55.5 | 56.5 | 55.4 | 1,522 |
| November 03, 2025 | 58 | 56.8 | 56.8 | 58.6 | 56.5 | 6,332 |
| October 31, 2025 | 59.2 | 58.02 | 58.02 | 59.2 | 57.8 | 1,128 |
| October 30, 2025 | 60.8 | 60.79 | 60.79 | 61.2 | 58.1 | 39,566 |
| October 29, 2025 | 58.2 | 58.19 | 58.19 | 61 | 57.9 | 13,869 |
| October 28, 2025 | 60 | 58.5 | 58.5 | 61 | 58.5 | 140,114 |
| October 27, 2025 | 61.4 | 61.2 | 61.2 | 61.7 | 61.1 | 7,637 |
| October 24, 2025 | 62.15 | 62.08 | 62.08 | 62.2 | 61.5 | 2,750 |
| October 23, 2025 | 61.1 | 61.87 | 61.87 | 61.9 | 61.1 | 1,423 |
| October 22, 2025 | 61.2 | 61.81 | 61.81 | 62 | 60.8 | 7,675 |
| October 21, 2025 | 62.3 | 62.4 | 62.4 | 63 | 62.15 | 1,525 |
| October 20, 2025 | 63.3 | 62.91 | 62.91 | 63.8 | 62.45 | 9,892 |
| October 17, 2025 | 63.1 | 63.37 | 63.37 | 64.2 | 62.6 | 4,304 |
| October 16, 2025 | 64.6 | 64.3 | 64.3 | 65.9 | 63.9 | 2,867 |
| October 15, 2025 | 63 | 64.14 | 64.14 | 64.5 | 63 | 2,138 |
| October 14, 2025 | 62.6 | 63.6 | 63.6 | 63.6 | 62.3 | 87,466 |
| October 13, 2025 | 62.7 | 63.1 | 63.1 | 63.5 | 62.4 | 3,929 |
| October 10, 2025 | 64.1 | 63.6 | 63.6 | 64.4 | 62.7 | 1,126 |
| October 09, 2025 | 63.15 | 64.6 | 64.6 | 64.6 | 63.15 | 2,853 |
| October 08, 2025 | 63.1 | 63.17 | 63.17 | 63.7 | 62.5 | 2,406 |
| October 07, 2025 | 62.6 | 63.8 | 63.8 | 64.35 | 62.6 | 21,207 |
| October 06, 2025 | 62.35 | 63.09 | 63.09 | 63.6 | 61.9 | 2,499 |
| October 03, 2025 | 65.8 | 63.5 | 63.5 | 65.8 | 61.7 | 9,402 |
| October 02, 2025 | 65 | 64.6 | 64.6 | 65 | 64.5 | 6,140 |
| October 01, 2025 | 63.7 | 64.4 | 64.4 | 65.4 | 63.7 | 5,832 |
| September 30, 2025 | 64.7 | 64.56 | 64.56 | 65.7 | 63.6 | 12,497 |
| September 29, 2025 | 67 | 66.82 | 66.82 | 67.6 | 65.1 | 16,314 |
| September 26, 2025 | 68.65 | 68.54 | 68.54 | 69.4 | 68 | 14,399 |
| September 25, 2025 | 68 | 67 | 67 | 68 | 66.75 | 6,064 |
| September 24, 2025 | 66.8 | 67.9 | 67.9 | 69.25 | 66.8 | 1,549 |
| September 23, 2025 | 63.7 | 66.44 | 66.44 | 68.1 | 63.6 | 18,392 |
| September 22, 2025 | 63.7 | 62.71 | 62.71 | 64.15 | 62.4 | 9,724 |
| September 19, 2025 | 63.8 | 63.57 | 63.57 | 63.9 | 63.1 | 22,647 |
| September 18, 2025 | 64.2 | 64 | 64 | 64.4 | 63.93 | 4,066 |
| September 17, 2025 | 62.5 | 62.5 | 62.5 | 62.8 | 62.2 | 4,478 |
| September 16, 2025 | 62.9 | 63 | 63 | 63.4 | 62.7 | 5,249 |
| September 15, 2025 | 63.4 | 62.8 | 62.8 | 63.99 | 62.1 | 2,567 |
| September 12, 2025 | 63.7 | 63.71 | 63.71 | 63.8 | 63 | 5,379 |
| September 11, 2025 | 63.2 | 63.5 | 63.5 | 63.7 | 63.2 | 10,078 |
| September 10, 2025 | 64.3 | 63.29 | 63.29 | 64.33 | 62.9 | 2,223 |
| September 09, 2025 | 64.2 | 64.19 | 64.19 | 64.3 | 63.5 | 5,961 |
| September 08, 2025 | 65.4 | 64.4 | 64.4 | 65.4 | 64.3 | 34,399 |
| September 05, 2025 | 65 | 65 | 65.81 | 66.45 | 64.6 | 4,198 |
| September 04, 2025 | 64.3 | 64 | 64 | 64.5 | 63.8 | 2,455 |
| September 03, 2025 | 64 | 64.5 | 64.5 | 64.7 | 63.9 | 1,504 |
| September 02, 2025 | 64.25 | 64.07 | 64.07 | 64.3 | 63.7 | 8,261 |
| September 01, 2025 | 65 | 64.14 | 64.14 | 65.7 | 63.9 | 9,224 |
| August 29, 2025 | 64.4 | 64.1 | 64.1 | 65.1 | 63.9 | 2,845 |
| August 28, 2025 | 63 | 64.6 | 64.6 | 64.7 | 63 | 19 |
| August 27, 2025 | 62.2 | 63.2 | 63.2 | 64.1 | 62.2 | 198 |
| August 26, 2025 | 65.2 | 63.95 | 63.95 | 65.8 | 63.35 | 813 |
| August 22, 2025 | 63.9 | 65.7 | 65.7 | 65.7 | 63.9 | 505 |
| August 21, 2025 | 65.6 | 64.4 | 64.4 | 65.6 | 64.3 | 3,785 |
| August 20, 2025 | 67.3 | 65 | 65 | 67.3 | 65 | 1,111 |
| August 19, 2025 | 66 | 67.2 | 67.2 | 67.3 | 65.3 | 431 |
| August 18, 2025 | 65.9 | 65.4 | 65.4 | 66.6 | 65.4 | 510 |
| August 15, 2025 | 67 | 66.2 | 66.2 | 67.3 | 65.5 | 1,758 |
