51.90
+0.5949(+1.16%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 51 | 51.9 | 51.6 | 52 | 51 | 2,614 |
| December 22, 2025 | 51.8 | 51.31 | 51.31 | 51.8 | 51.2 | 2,593 |
| December 19, 2025 | 51.9 | 51.53 | 51.53 | 52.1 | 51.41 | 20,245 |
| December 18, 2025 | 51.5 | 51.21 | 51.21 | 51.9 | 50.9 | 26,629 |
| December 17, 2025 | 50.9 | 51.1 | 51.1 | 51.2 | 50.8 | 35,989 |
| December 16, 2025 | 51.8 | 51.94 | 51.94 | 51.94 | 51.2 | 30,777 |
| December 15, 2025 | 50.6 | 51.75 | 51.75 | 52 | 50.6 | 382 |
| December 12, 2025 | 51.2 | 52.02 | 52.02 | 52.4 | 51.2 | 602 |
| December 11, 2025 | 50.6 | 51.99 | 51.99 | 52.3 | 50.6 | 17,961 |
| December 10, 2025 | 51.4 | 50.88 | 50.88 | 51.4 | 50.88 | 2,431 |
| December 09, 2025 | 52.45 | 51.72 | 51.72 | 52.5 | 51.5 | 10,653 |
| December 08, 2025 | 53.2 | 52.27 | 52.27 | 53.2 | 52 | 3,253 |
| December 05, 2025 | 53.05 | 52.4 | 52.4 | 54.1 | 52.1 | 8,723 |
| December 04, 2025 | 51.3 | 52.55 | 52.55 | 52.7 | 51.22 | 12,983 |
| December 03, 2025 | 51.5 | 51 | 51 | 51.5 | 51 | 4,223 |
| December 02, 2025 | 50.9 | 51.21 | 51.21 | 51.21 | 50.8 | 4,858 |
| December 01, 2025 | 51.4 | 51.42 | 51.42 | 51.9 | 51.3 | 1,765 |
| November 28, 2025 | 51.3 | 51.6 | 51.6 | 52 | 51 | 12,924 |
| November 27, 2025 | 51.3 | 51.67 | 51.67 | 51.7 | 51.3 | 3,065 |
| November 26, 2025 | 50.9 | 50.78 | 50.78 | 51.2 | 50.4 | 9,990 |
| November 25, 2025 | 50.9 | 50.87 | 50.87 | 51.3 | 50.7 | 8,015 |
| November 24, 2025 | 50.5 | 51.11 | 51.11 | 51.3 | 50.5 | 18,943 |
| November 21, 2025 | 50.5 | 50.4 | 50.4 | 51 | 50.1 | 156,052 |
| November 20, 2025 | 51.7 | 52.33 | 52.33 | 52.6 | 51.6 | 3,019 |
| November 19, 2025 | 51.5 | 51.89 | 51.89 | 52.6 | 51.5 | 7,728 |
| November 18, 2025 | 51.8 | 52 | 52 | 52.55 | 51.6 | 3,196 |
| November 17, 2025 | 51.8 | 52.7 | 52.7 | 52.7 | 51.7 | 680 |
| November 14, 2025 | 51.8 | 51.36 | 51.36 | 51.98 | 50.8 | 71,593 |
| November 13, 2025 | 54.4 | 53.64 | 53.64 | 55.4 | 52.56 | 97,498 |
| November 12, 2025 | 55.3 | 54.78 | 54.78 | 55.3 | 54.5 | 44,014 |
| November 11, 2025 | 55.5 | 54.91 | 54.91 | 55.5 | 54.5 | 7,645 |
| November 10, 2025 | 55.7 | 55.2 | 55.2 | 56 | 54.8 | 11,530 |
| 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 |
