53.74
-0.12(-0.22%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 54.36 | 53.86 | 53.86 | 54.36 | 53.82 | 1.1M |
| August 14, 2025 | 54.06 | 54.1 | 54.1 | 54.18 | 53.7 | 1.48M |
| August 13, 2025 | 54.38 | 53.86 | 53.86 | 54.52 | 53.76 | 2.03M |
| August 12, 2025 | 53.56 | 54.12 | 54.12 | 54.16 | 53.52 | 1.57M |
| August 11, 2025 | 53.8 | 53.26 | 53.26 | 53.82 | 52.9 | 1.21M |
| August 08, 2025 | 53.38 | 53.78 | 53.78 | 53.78 | 53.24 | 1.27M |
| August 07, 2025 | 53.02 | 53.28 | 53.28 | 53.7 | 52.76 | 1.85M |
| August 06, 2025 | 53.4 | 52.48 | 52.48 | 53.42 | 52.04 | 2.9M |
| August 05, 2025 | 53.36 | 53.02 | 53.02 | 53.62 | 52.74 | 1.56M |
| August 04, 2025 | 52.04 | 53.1 | 53.1 | 53.12 | 51.82 | 2.88M |
| July 31, 2025 | 53.98 | 53.52 | 53.52 | 54.4 | 53.52 | 2.65M |
| July 30, 2025 | 52.76 | 53.48 | 53.48 | 53.92 | 52.7 | 1.98M |
| July 29, 2025 | 53.2 | 53 | 53 | 53.74 | 52.96 | 1.69M |
| July 28, 2025 | 53.8 | 52.9 | 52.9 | 53.86 | 52.72 | 2.89M |
| July 25, 2025 | 53.24 | 53.16 | 53.16 | 53.3 | 52.74 | 1.63M |
| July 24, 2025 | 53.56 | 53.38 | 53.38 | 53.96 | 53.1 | 2.89M |
| July 23, 2025 | 52.02 | 52.72 | 52.72 | 52.86 | 51.84 | 2.81M |
| July 22, 2025 | 52.36 | 51.52 | 51.52 | 52.48 | 51.32 | 2.23M |
| July 21, 2025 | 53 | 52.58 | 52.58 | 53.3 | 52.48 | 2.53M |
| July 18, 2025 | 53.02 | 52.24 | 52.24 | 53.1 | 51.94 | 4.23M |
| July 17, 2025 | 50.06 | 52.1 | 52.1 | 52.1 | 49.8 | 6.19M |
| July 16, 2025 | 48.22 | 47.41 | 47.41 | 48.24 | 47.17 | 2.61M |
| July 15, 2025 | 47.7 | 48.18 | 48.18 | 48.41 | 47.53 | 2.06M |
| July 14, 2025 | 47.25 | 47.54 | 47.54 | 47.54 | 47.08 | 1.76M |
| July 11, 2025 | 47.65 | 47.54 | 47.54 | 47.7 | 47.08 | 1.59M |
| July 10, 2025 | 47.44 | 47.92 | 47.92 | 48.44 | 47.43 | 2.35M |
| July 09, 2025 | 47.04 | 47.25 | 47.25 | 47.74 | 46.52 | 2.08M |
| July 08, 2025 | 47.37 | 47.07 | 47.07 | 47.45 | 46.98 | 2.09M |
| July 07, 2025 | 46.88 | 47.09 | 47.09 | 47.19 | 46.72 | 1.27M |
| July 04, 2025 | 47.19 | 46.78 | 46.78 | 47.35 | 46.62 | 1.29M |
| July 03, 2025 | 47.23 | 47.47 | 47.47 | 47.63 | 47.01 | 2.09M |
| July 02, 2025 | 46.69 | 47.06 | 47.06 | 47.27 | 46.52 | 2.22M |
| July 01, 2025 | 47.57 | 46.69 | 46.69 | 47.63 | 46.57 | 1.7M |
| June 30, 2025 | 48.19 | 47.31 | 47.31 | 48.23 | 47.11 | 3.31M |
| June 27, 2025 | 46.22 | 47.79 | 47.79 | 47.79 | 46.2 | 3.42M |
| June 26, 2025 | 45.91 | 45.83 | 45.83 | 46.14 | 45.29 | 2.78M |
| June 25, 2025 | 46.6 | 45.86 | 45.86 | 47 | 45.76 | 3M |
| June 24, 2025 | 47.53 | 46.31 | 46.31 | 47.77 | 45.97 | 4.63M |
| June 23, 2025 | 46.68 | 46.12 | 46.12 | 46.99 | 46.09 | 2.97M |
| June 20, 2025 | 47.3 | 46.99 | 46.99 | 47.5 | 46.96 | 5.43M |
| June 19, 2025 | 47.11 | 47 | 47 | 47.3 | 46.85 | 1.49M |
| June 18, 2025 | 47.77 | 47.42 | 47.42 | 47.9 | 47.2 | 2.02M |
| June 17, 2025 | 47.92 | 47.69 | 47.69 | 48.19 | 47.43 | 2.48M |
| June 16, 2025 | 47.83 | 48.73 | 48.73 | 48.87 | 47.82 | 1.87M |
| June 13, 2025 | 46.79 | 47.62 | 47.62 | 48.03 | 46.79 | 3.49M |
| June 12, 2025 | 46.93 | 47.69 | 47.69 | 48 | 46.75 | 2.17M |
| June 11, 2025 | 47.58 | 47.3 | 47.3 | 47.97 | 46.51 | 2.54M |
| June 10, 2025 | 47.33 | 47.69 | 47.69 | 47.81 | 46.99 | 1.61M |
| June 06, 2025 | 47.38 | 47.27 | 47.27 | 47.43 | 47.02 | 1.59M |
| June 05, 2025 | 47.17 | 47.24 | 47.24 | 47.59 | 47.02 | 1.73M |
| June 04, 2025 | 46.87 | 47.22 | 47.22 | 47.56 | 46.63 | 1.67M |
| June 03, 2025 | 46.35 | 46.68 | 46.68 | 46.69 | 46.06 | 1.78M |
| June 02, 2025 | 46.4 | 46.12 | 46.12 | 46.49 | 45.66 | 1.92M |
| May 30, 2025 | 47.29 | 46.54 | 46.54 | 47.51 | 46.44 | 5.42M |
| May 28, 2025 | 47.75 | 47.3 | 47.3 | 47.92 | 47.3 | 1.96M |
| May 27, 2025 | 47.22 | 47.84 | 47.84 | 48 | 47.16 | 2.46M |
| May 26, 2025 | 47.57 | 47.32 | 47.32 | 47.64 | 47.17 | 1.33M |
| May 23, 2025 | 47.44 | 46.76 | 46.76 | 47.86 | 45.89 | 2.98M |
| May 22, 2025 | 47.05 | 47.33 | 47.33 | 47.53 | 46.93 | 2.1M |
| May 21, 2025 | 47.61 | 47.59 | 47.59 | 47.82 | 47.16 | 2.38M |