58.31
+0.20583(+0.35%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 58 | 58.31 | 58.31 | 60.2 | 57.9 | 5,504 |
| December 03, 2025 | 57.3 | 58.1 | 58.1 | 58.7 | 57.2 | 1,167 |
| December 02, 2025 | 57.2 | 57.31 | 57.31 | 57.7 | 57.2 | 1,163 |
| December 01, 2025 | 58.7 | 58.05 | 58.05 | 58.7 | 56.7 | 1,010 |
| November 28, 2025 | 57.7 | 58.02 | 58.02 | 58.31 | 57.62 | 3,286 |
| November 27, 2025 | 57.1 | 56.75 | 56.75 | 57.1 | 56.65 | 509 |
| November 26, 2025 | 54.8 | 55.37 | 55.37 | 56.8 | 54.4 | 5,902 |
| November 25, 2025 | 52.9 | 52.95 | 52.95 | 54 | 52.9 | 10,239 |
| November 24, 2025 | 52.8 | 52.8 | 52.8 | 52.8 | 52.35 | 9,893 |
| November 21, 2025 | 51.8 | 52.48 | 52.48 | 52.7 | 51.8 | 3,592 |
| November 20, 2025 | 54.6 | 54.7 | 54.7 | 56.1 | 53.9 | 3,398 |
| November 19, 2025 | 53.2 | 52.64 | 52.64 | 53.3 | 52.64 | 25 |
| November 18, 2025 | 53 | 52.6 | 52.6 | 53.5 | 52.35 | 821 |
| November 17, 2025 | 55.4 | 54.38 | 54.38 | 55.4 | 53.7 | 1,105 |
| November 14, 2025 | 55.5 | 54.72 | 54.72 | 55.9 | 54.4 | 2,137 |
| November 13, 2025 | 56.9 | 56.72 | 56.72 | 56.91 | 56.3 | 1,412 |
| November 12, 2025 | 57.85 | 58.2 | 58.2 | 58.2 | 56.3 | 1,481 |
| November 11, 2025 | 58.3 | 58.29 | 58.29 | 59 | 57.9 | 1,718 |
| November 10, 2025 | 59.2 | 58.96 | 58.96 | 59.9 | 57.54 | 2,611 |
| November 07, 2025 | 57 | 56.39 | 56.39 | 57.3 | 56.1 | 4,154 |
| November 06, 2025 | 57 | 56.85 | 56.85 | 57 | 56.4 | 3,949 |
| November 05, 2025 | 56.25 | 56.8 | 56.8 | 56.8 | 55.6 | 2,093 |
| November 04, 2025 | 56 | 55.9 | 55.9 | 56.4 | 55.65 | 2,991 |
| November 03, 2025 | 58.15 | 58.21 | 58.21 | 58.8 | 57.5 | 2,453 |
| October 31, 2025 | 57.5 | 58 | 58 | 58.2 | 57 | 3,016 |
| October 30, 2025 | 58.2 | 57.96 | 57.96 | 58.2 | 57.5 | 797 |
| October 29, 2025 | 58.4 | 58.1 | 58.1 | 58.65 | 58.1 | 2,472 |
| October 28, 2025 | 58.5 | 58.3 | 58.3 | 58.5 | 58 | 621 |
| October 27, 2025 | 60.1 | 59.45 | 59.45 | 60.1 | 59 | 901 |
| October 24, 2025 | 59.3 | 59.73 | 59.73 | 59.73 | 59 | 1,891 |
| October 23, 2025 | 60.8 | 59.75 | 59.75 | 60.8 | 59.5 | 943 |
| October 22, 2025 | 60.35 | 60.1 | 60.1 | 60.35 | 59.7 | 124 |
| October 21, 2025 | 60.8 | 60.72 | 60.72 | 61.1 | 60.5 | 5,827 |
| October 20, 2025 | 59.2 | 59.7 | 59.7 | 60.1 | 59.2 | 10,184 |
| October 17, 2025 | 58.8 | 59.1 | 59.1 | 59.33 | 58.3 | 3,419 |
| October 16, 2025 | 60.5 | 60.13 | 60.13 | 60.5 | 59.7 | 3,924 |
| October 15, 2025 | 60.4 | 60.61 | 60.61 | 60.95 | 60.3 | 8,964 |
| October 14, 2025 | 60.7 | 59.7 | 59.7 | 60.8 | 59.5 | 7,353 |
| October 13, 2025 | 62.8 | 62.84 | 62.84 | 62.9 | 61.96 | 3,431 |
| October 10, 2025 | 64.25 | 63 | 63 | 64.35 | 62.4 | 24,180 |
| October 09, 2025 | 64.6 | 64.24 | 64.24 | 64.6 | 63.5 | 1,664 |
| October 08, 2025 | 63 | 63.85 | 63.85 | 63.85 | 62.91 | 6,491 |
| October 07, 2025 | 64.7 | 64 | 64 | 64.8 | 63.7 | 502 |
| October 06, 2025 | 63.6 | 64.08 | 64.08 | 64.3 | 63 | 4,150 |
| October 03, 2025 | 63 | 62.97 | 62.97 | 63.6 | 62.8 | 3,541 |
| October 02, 2025 | 61.4 | 62.99 | 62.99 | 63.46 | 61.4 | 558 |
| October 01, 2025 | 60.2 | 60.4 | 60.4 | 61.1 | 60 | 11,175 |
| September 30, 2025 | 60.7 | 60.15 | 60.15 | 60.7 | 59.7 | 1,491 |
| September 29, 2025 | 61.4 | 61.42 | 61.42 | 61.42 | 60.3 | 918 |
| September 26, 2025 | 61.3 | 60.79 | 60.79 | 61.94 | 60.65 | 962 |
| September 25, 2025 | 61.8 | 62.2 | 62.2 | 62.8 | 61.7 | 8,367 |
| September 24, 2025 | 64 | 63.07 | 63.07 | 64 | 62.4 | 1,529 |
| September 23, 2025 | 63.9 | 63.96 | 63.96 | 64.5 | 63.54 | 1,244 |
| September 22, 2025 | 62 | 62.58 | 62.58 | 63.2 | 62 | 2,419 |
| September 19, 2025 | 63.7 | 63.32 | 63.32 | 63.9 | 62.2 | 6,612 |
| September 18, 2025 | 64.1 | 64.09 | 64.09 | 65 | 63.85 | 1,024 |
| September 17, 2025 | 63.4 | 62.66 | 62.66 | 63.7 | 62.4 | 417 |
| September 16, 2025 | 64.8 | 64.37 | 64.37 | 64.8 | 63.1 | 783 |
| September 15, 2025 | 64.8 | 64.7 | 64.7 | 65.25 | 64 | 661 |
| September 12, 2025 | 62.95 | 64.18 | 64.18 | 65.5 | 62.8 | 4,513 |