23.16
-0.16(-0.69%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 23.32 | 23.16 | 23.16 | 23.32 | 22.56 | 870,981 |
| January 13, 2026 | 23.3 | 23.32 | 23.32 | 23.44 | 22.82 | 694,549 |
| January 12, 2026 | 23.64 | 23.36 | 23.36 | 23.64 | 22.62 | 824,334 |
| January 09, 2026 | 23.46 | 23.7 | 23.7 | 24.08 | 23.38 | 588,970 |
| January 08, 2026 | 23.1 | 23.24 | 23.24 | 23.24 | 22.22 | 1.64M |
| January 07, 2026 | 23.96 | 24.12 | 24.12 | 24.88 | 23.8 | 1.02M |
| January 06, 2026 | 23.54 | 23.78 | 23.78 | 23.92 | 23.16 | 648,049 |
| January 05, 2026 | 23.32 | 23.46 | 23.46 | 23.54 | 22.4 | 694,190 |
| December 30, 2025 | 22.98 | 23.12 | 23.12 | 23.32 | 22.84 | 416,143 |
| December 29, 2025 | 22.38 | 23 | 23 | 23.1 | 22.38 | 578,358 |
| December 23, 2025 | 22.6 | 22.42 | 22.42 | 22.66 | 22.4 | 352,995 |
| December 22, 2025 | 22.34 | 22.6 | 22.6 | 22.72 | 22.34 | 416,516 |
| December 19, 2025 | 22.9 | 22.44 | 22.44 | 22.96 | 22.32 | 700,561 |
| December 18, 2025 | 22.36 | 22.88 | 22.88 | 22.88 | 22.22 | 601,681 |
| December 17, 2025 | 22.56 | 22.4 | 22.4 | 22.76 | 22.16 | 505,894 |
| December 16, 2025 | 22.16 | 22.66 | 22.66 | 22.98 | 22.16 | 736,775 |
| December 15, 2025 | 22.24 | 22.28 | 22.28 | 22.64 | 22.22 | 478,867 |
| December 12, 2025 | 21.62 | 22.14 | 22.14 | 22.14 | 21.6 | 853,084 |
| December 11, 2025 | 21.2 | 21.5 | 21.5 | 21.6 | 21.18 | 646,591 |
| December 10, 2025 | 21.46 | 21.04 | 21.04 | 21.62 | 21.04 | 925,459 |
| December 09, 2025 | 21.36 | 21.58 | 21.58 | 21.58 | 21.02 | 803,589 |
| December 08, 2025 | 22 | 21.36 | 21.36 | 22.18 | 21.3 | 884,123 |
| December 05, 2025 | 22.4 | 21.96 | 21.96 | 22.6 | 21.94 | 730,251 |
| December 04, 2025 | 22.34 | 22.64 | 22.64 | 22.9 | 22.34 | 600,588 |
| December 03, 2025 | 22.26 | 22.2 | 22.2 | 22.52 | 22 | 720,231 |
| December 02, 2025 | 22.52 | 22.34 | 22.34 | 22.82 | 22.3 | 715,424 |
| December 01, 2025 | 22.34 | 22.5 | 22.5 | 22.5 | 21.94 | 703,375 |
| November 28, 2025 | 22.18 | 22.46 | 22.46 | 22.46 | 22 | 629,490 |
| November 27, 2025 | 21.8 | 22.08 | 22.08 | 22.2 | 21.78 | 1.12M |
| November 26, 2025 | 24.9 | 21.88 | 21.88 | 25 | 21.88 | 2.11M |
| November 25, 2025 | 24.12 | 24.7 | 24.7 | 24.8 | 23.88 | 1.47M |
| November 24, 2025 | 23.68 | 24.12 | 24.12 | 24.66 | 23.62 | 1.46M |
| November 21, 2025 | 23.5 | 24.3 | 24.3 | 24.3 | 23.38 | 709,822 |
| November 20, 2025 | 24.54 | 23.84 | 23.84 | 24.58 | 23.74 | 682,507 |
| November 19, 2025 | 23.8 | 24.28 | 24.28 | 24.46 | 23.76 | 510,785 |
| November 18, 2025 | 24.16 | 23.9 | 23.9 | 24.26 | 23.9 | 670,945 |
| November 17, 2025 | 25.16 | 24.6 | 24.6 | 25.26 | 24.56 | 624,854 |
| November 14, 2025 | 25.5 | 25.2 | 25.2 | 25.5 | 24.8 | 762,093 |
| November 13, 2025 | 26.02 | 25.78 | 25.78 | 26.22 | 25.62 | 631,649 |
| November 12, 2025 | 25.5 | 25.94 | 25.94 | 25.96 | 25.26 | 669,835 |
| November 11, 2025 | 25.14 | 25.42 | 25.42 | 25.42 | 24.58 | 771,411 |
| November 10, 2025 | 24.84 | 25 | 25 | 25.1 | 24.72 | 669,013 |
| November 07, 2025 | 24 | 24.2 | 24.2 | 24.4 | 23.62 | 773,806 |
| November 06, 2025 | 24.5 | 24.18 | 24.18 | 25.32 | 24.06 | 1.68M |
| November 05, 2025 | 22.24 | 22.74 | 22.74 | 23.24 | 22.18 | 1.19M |
| November 04, 2025 | 22.02 | 22.24 | 22.24 | 22.36 | 21.96 | 443,662 |
| November 03, 2025 | 22.38 | 22.22 | 22.22 | 22.68 | 22.02 | 480,557 |
| October 31, 2025 | 22 | 22.42 | 22.42 | 22.54 | 22 | 574,709 |
| October 30, 2025 | 22.22 | 22 | 22 | 22.28 | 21.88 | 633,293 |
| October 29, 2025 | 22.42 | 22.26 | 22.26 | 22.66 | 22.06 | 473,959 |
| October 28, 2025 | 22.38 | 22.4 | 22.4 | 22.64 | 22.34 | 376,593 |
| October 27, 2025 | 22.7 | 22.5 | 22.5 | 22.78 | 22.46 | 294,755 |
| October 24, 2025 | 22.46 | 22.66 | 22.66 | 22.88 | 22.4 | 567,134 |
| October 23, 2025 | 22.14 | 22.28 | 22.28 | 22.5 | 22.14 | 574,377 |
| October 22, 2025 | 23.32 | 22.2 | 22.2 | 23.32 | 22.1 | 994,184 |
| October 21, 2025 | 23.2 | 23.42 | 23.42 | 23.42 | 22.68 | 736,568 |
| October 20, 2025 | 23.64 | 23.16 | 23.16 | 23.66 | 23 | 610,293 |
| October 17, 2025 | 23.42 | 23.52 | 23.52 | 23.64 | 23.04 | 680,044 |
| October 16, 2025 | 24.26 | 24 | 24 | 24.76 | 23.4 | 933,999 |
| October 15, 2025 | 24.2 | 24.3 | 24.3 | 24.84 | 24.2 | 426,249 |