58.78
+0.46(+0.79%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 57.74 | 58.32 | 58.32 | 58.38 | 57.5 | 2.94M |
| December 03, 2025 | 57.76 | 57.02 | 57.02 | 57.76 | 56.5 | 1.74M |
| December 02, 2025 | 57.24 | 57.44 | 57.44 | 57.94 | 57.22 | 1.96M |
| December 01, 2025 | 57.42 | 57.22 | 57.22 | 57.52 | 56.94 | 2.15M |
| November 28, 2025 | 57.16 | 57.72 | 57.72 | 58.04 | 57.06 | 2.8M |
| November 27, 2025 | 56.88 | 57.12 | 57.12 | 57.36 | 56.76 | 1.74M |
| November 26, 2025 | 56.26 | 56.78 | 56.78 | 56.92 | 55.98 | 2.35M |
| November 25, 2025 | 55.62 | 55.76 | 55.76 | 56.08 | 55.14 | 2.16M |
| November 24, 2025 | 55.38 | 55.76 | 55.76 | 55.92 | 55.22 | 5.31M |
| November 21, 2025 | 54.3 | 54.62 | 54.62 | 55.04 | 54.22 | 3.04M |
| November 20, 2025 | 55.46 | 55.64 | 55.64 | 56.26 | 55.46 | 2.42M |
| November 19, 2025 | 54 | 54.46 | 54.46 | 54.86 | 53.88 | 2.22M |
| November 18, 2025 | 54.26 | 54.1 | 54.1 | 54.7 | 53.78 | 3.54M |
| November 17, 2025 | 56.2 | 56.4 | 56.4 | 56.56 | 55.94 | 2.34M |
| November 14, 2025 | 55.32 | 56.42 | 56.42 | 56.42 | 55.2 | 2.05M |
| November 13, 2025 | 57.32 | 56.16 | 56.16 | 57.4 | 55.98 | 2.19M |
| November 12, 2025 | 57.34 | 57.42 | 57.42 | 57.96 | 57.24 | 2.19M |
| November 11, 2025 | 57 | 57.08 | 57.08 | 57.26 | 56.88 | 1.94M |
| November 10, 2025 | 57.06 | 56.82 | 56.82 | 57.2 | 56.82 | 2.04M |
| November 07, 2025 | 56.94 | 56.12 | 56.12 | 56.96 | 55.82 | 1.82M |
| November 06, 2025 | 57.14 | 56.58 | 56.58 | 57.2 | 56.34 | 2.82M |
| November 05, 2025 | 58.02 | 57.86 | 57.86 | 58.36 | 57.3 | 2.99M |
| November 04, 2025 | 58.48 | 58.14 | 58.14 | 58.72 | 57.52 | 2.72M |
| November 03, 2025 | 59.7 | 59.4 | 59.4 | 59.84 | 59.24 | 1.98M |
| October 31, 2025 | 59.78 | 59.66 | 59.66 | 60.18 | 59.64 | 1.65M |
| October 30, 2025 | 59.8 | 59.96 | 59.96 | 60.16 | 59.02 | 2.43M |
| October 29, 2025 | 59.44 | 59.6 | 59.6 | 59.74 | 59.22 | 1.41M |
| October 28, 2025 | 59.42 | 59.64 | 59.64 | 59.64 | 59.02 | 1.86M |
| October 27, 2025 | 59.38 | 59.48 | 59.48 | 59.64 | 59.18 | 1.76M |
| October 24, 2025 | 58.92 | 59.2 | 59.2 | 59.2 | 58.58 | 1.87M |
| October 23, 2025 | 57.88 | 58.56 | 58.56 | 58.6 | 57.74 | 1.53M |
| October 22, 2025 | 58.46 | 57.66 | 57.66 | 59.5 | 57.52 | 3.57M |
| October 21, 2025 | 59 | 58.5 | 58.5 | 59 | 58 | 2.07M |
| October 20, 2025 | 59 | 58.98 | 58.98 | 59 | 58.5 | 1.95M |
| October 17, 2025 | 58.18 | 58.4 | 58.4 | 59 | 57.54 | 3.14M |
| October 16, 2025 | 60.5 | 59.18 | 59.18 | 61.06 | 58.62 | 4.06M |
| October 15, 2025 | 59.02 | 59.56 | 59.56 | 59.6 | 58.94 | 3.3M |
| October 14, 2025 | 58.28 | 58.56 | 58.56 | 58.56 | 57.48 | 3.38M |
| October 13, 2025 | 58.18 | 58.72 | 58.72 | 59.4 | 58.16 | 2.74M |
| October 10, 2025 | 58.84 | 58.3 | 58.3 | 59.16 | 58.24 | 2.43M |
| October 09, 2025 | 59.14 | 58.86 | 58.86 | 59.28 | 58.78 | 1.82M |
| October 08, 2025 | 60 | 58.94 | 58.94 | 60.4 | 57.8 | 4.08M |
| October 07, 2025 | 58.54 | 58.46 | 58.46 | 59.12 | 58.46 | 2.06M |
| October 06, 2025 | 58.66 | 58.86 | 58.86 | 59.24 | 58.46 | 2.07M |
| October 03, 2025 | 58.88 | 58.64 | 58.64 | 59.1 | 58.54 | 1.5M |
| October 02, 2025 | 57.78 | 58.34 | 58.34 | 58.58 | 57.78 | 1.77M |
| October 01, 2025 | 56.88 | 57.5 | 57.5 | 57.5 | 56.44 | 2.24M |
| September 30, 2025 | 57 | 57.32 | 57.32 | 57.32 | 56.6 | 2.29M |
| September 29, 2025 | 57.38 | 57 | 57 | 57.42 | 56.88 | 1.93M |
| September 26, 2025 | 56.26 | 56.72 | 56.72 | 57.54 | 56.26 | 1.48M |
| September 25, 2025 | 56.74 | 56.22 | 56.22 | 56.8 | 55.8 | 1.86M |
| September 24, 2025 | 56.66 | 56.66 | 56.66 | 57.06 | 56.52 | 2.06M |
| September 23, 2025 | 57.04 | 57.1 | 57.1 | 57.56 | 56.84 | 1.86M |
| September 22, 2025 | 56.16 | 56.64 | 56.64 | 56.68 | 56.08 | 1.67M |
| September 19, 2025 | 55.92 | 56.06 | 56.06 | 56.28 | 55.6 | 4.63M |
| September 18, 2025 | 55.62 | 55.86 | 55.86 | 56.26 | 55.54 | 2.04M |
| September 17, 2025 | 55.68 | 55.22 | 55.22 | 55.94 | 55.04 | 2.1M |
| September 16, 2025 | 56.84 | 55.78 | 55.78 | 56.96 | 55.7 | 1.95M |
| September 15, 2025 | 57 | 56.72 | 56.72 | 57.1 | 56.42 | 1.4M |
| September 12, 2025 | 57 | 56.8 | 56.8 | 57.06 | 56.54 | 2.92M |
