23.32
-0.1(-0.43%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 24.76 | 23.42 | 23.42 | 24.9 | 23.28 | 1.08M |
| September 04, 2025 | 24.46 | 24.58 | 24.58 | 24.98 | 24.46 | 560,930 |
| September 03, 2025 | 24.18 | 24.46 | 24.46 | 24.52 | 24.1 | 920,382 |
| September 02, 2025 | 25.62 | 24 | 24 | 25.64 | 24 | 980,399 |
| September 01, 2025 | 25.56 | 25.6 | 25.6 | 25.9 | 25.54 | 264,566 |
| August 29, 2025 | 25.38 | 25.6 | 25.6 | 25.66 | 25.22 | 317,804 |
| August 28, 2025 | 25.42 | 25.48 | 25.48 | 26 | 25.4 | 490,669 |
| August 27, 2025 | 25.8 | 25.4 | 25.4 | 26.02 | 25.26 | 580,478 |
| August 26, 2025 | 26.26 | 25.82 | 25.82 | 26.4 | 25.78 | 677,626 |
| August 25, 2025 | 26.84 | 26.64 | 26.64 | 26.98 | 26.6 | 263,361 |
| August 22, 2025 | 26.04 | 26.9 | 26.9 | 27.06 | 26.04 | 439,842 |
| August 21, 2025 | 26.56 | 26.18 | 26.18 | 26.58 | 26.08 | 335,072 |
| August 20, 2025 | 26.44 | 26.54 | 26.54 | 26.58 | 26.26 | 258,642 |
| August 19, 2025 | 25.78 | 26.72 | 26.72 | 26.72 | 25.78 | 567,143 |
| August 18, 2025 | 25.96 | 25.8 | 25.8 | 26 | 25.64 | 252,955 |
| August 15, 2025 | 26.26 | 25.98 | 25.98 | 26.3 | 25.88 | 267,512 |
| August 14, 2025 | 26.08 | 26.08 | 26.08 | 26.42 | 26.04 | 277,459 |
| August 13, 2025 | 26.2 | 26.14 | 26.14 | 26.2 | 25.72 | 510,814 |
| August 12, 2025 | 26.58 | 26.28 | 26.28 | 26.68 | 25.8 | 545,922 |
| August 11, 2025 | 26.98 | 26.58 | 26.58 | 27.18 | 26.48 | 451,937 |
| August 08, 2025 | 26.54 | 26.9 | 26.9 | 26.9 | 26.26 | 582,326 |
| August 07, 2025 | 25.22 | 26.46 | 26.46 | 26.46 | 25.2 | 1.16M |
| August 06, 2025 | 24.4 | 25.02 | 25.02 | 25.08 | 24.38 | 640,529 |
| August 05, 2025 | 24.94 | 24.26 | 24.26 | 25.48 | 23.88 | 1.19M |
| August 04, 2025 | 24.86 | 24.94 | 24.94 | 25.22 | 24.76 | 907,939 |
| July 31, 2025 | 25.78 | 25.74 | 25.74 | 26.08 | 25.68 | 744,115 |
| July 30, 2025 | 26.1 | 25.92 | 25.92 | 26.36 | 25.92 | 402,991 |
| July 29, 2025 | 26.54 | 26.02 | 26.02 | 26.7 | 26.02 | 451,063 |
| July 28, 2025 | 27 | 26.56 | 26.56 | 27.26 | 26.52 | 546,487 |
| July 25, 2025 | 25.8 | 26.68 | 26.68 | 26.76 | 25.6 | 502,131 |
| July 24, 2025 | 25.7 | 25.94 | 25.94 | 26.06 | 25.6 | 491,637 |
| July 23, 2025 | 25.6 | 25.48 | 25.48 | 26 | 25.2 | 703,516 |
| July 22, 2025 | 25.48 | 25.12 | 25.12 | 25.48 | 25.06 | 398,971 |
| July 21, 2025 | 25.9 | 25.58 | 25.58 | 26.08 | 25.42 | 518,107 |
| July 18, 2025 | 25.74 | 25.96 | 25.96 | 26.28 | 25.54 | 578,065 |
| July 17, 2025 | 25.68 | 25.58 | 25.58 | 26.42 | 25.3 | 1.14M |
| July 16, 2025 | 25.2 | 25.36 | 25.36 | 25.54 | 25.1 | 551,309 |
| July 15, 2025 | 25.28 | 25.42 | 25.42 | 26.08 | 25.28 | 759,692 |
| July 14, 2025 | 24.84 | 25.14 | 25.14 | 26.02 | 24.82 | 661,358 |
| July 11, 2025 | 25.92 | 25.22 | 25.22 | 25.92 | 25.2 | 638,610 |
| July 10, 2025 | 25.68 | 26 | 26 | 26.18 | 25.6 | 759,440 |
| July 09, 2025 | 25.42 | 25.48 | 25.48 | 25.88 | 25.18 | 729,206 |
| July 08, 2025 | 24.84 | 25.26 | 25.26 | 25.42 | 24.72 | 610,128 |
| July 07, 2025 | 24.82 | 24.8 | 24.8 | 25 | 24.66 | 452,252 |
| July 04, 2025 | 24.84 | 24.8 | 24.8 | 25.2 | 24.8 | 507,920 |
| July 03, 2025 | 25.16 | 25.08 | 25.08 | 25.4 | 24.8 | 1.08M |
| July 02, 2025 | 24.14 | 24.88 | 24.88 | 24.9 | 24.1 | 1.17M |
| July 01, 2025 | 23.54 | 23.84 | 23.84 | 23.88 | 23.06 | 596,316 |
| June 30, 2025 | 23.76 | 23.58 | 23.58 | 23.78 | 23.26 | 748,185 |
| June 27, 2025 | 23.5 | 23.66 | 23.66 | 23.7 | 23.34 | 668,953 |
| June 26, 2025 | 22.6 | 23.3 | 23.3 | 23.32 | 22.46 | 737,998 |
| June 25, 2025 | 23.04 | 22.64 | 22.64 | 23.18 | 22.62 | 489,455 |
| June 24, 2025 | 23.08 | 23.04 | 23.04 | 23.32 | 22.9 | 844,698 |
| June 23, 2025 | 22.48 | 22.26 | 22.26 | 22.52 | 22.2 | 564,293 |
| June 20, 2025 | 23 | 22.7 | 22.7 | 23.12 | 22.58 | 1.17M |
| June 19, 2025 | 23 | 22.68 | 22.68 | 23.18 | 22.68 | 1.13M |
| June 18, 2025 | 23.78 | 23.82 | 23.82 | 24.02 | 23.62 | 617,180 |
| June 17, 2025 | 23.68 | 23.82 | 23.82 | 24.12 | 23.42 | 791,938 |
| June 16, 2025 | 23.42 | 23.84 | 23.84 | 24.08 | 23.42 | 773,560 |
| June 13, 2025 | 23.28 | 23.34 | 23.34 | 23.44 | 23.18 | 625,576 |