23.00
-0.52(-2.21%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 14, 2025 | 24.14 | 23.96 | 23.96 | 24.32 | 23.82 | 496,839 |
| October 13, 2025 | 24.4 | 24.56 | 24.56 | 25.12 | 24.4 | 487,200 |
| October 10, 2025 | 24.86 | 24.36 | 24.36 | 25.2 | 24.24 | 649,737 |
| October 09, 2025 | 23.92 | 24.88 | 24.88 | 25.24 | 23.92 | 1.24M |
| October 08, 2025 | 23.26 | 23.8 | 23.8 | 23.8 | 23.26 | 487,372 |
| October 07, 2025 | 23.5 | 23.26 | 23.26 | 23.8 | 23.26 | 636,078 |
| October 06, 2025 | 23.04 | 23.44 | 23.44 | 23.44 | 22.64 | 494,096 |
| October 03, 2025 | 23 | 23.14 | 23.14 | 23.32 | 22.82 | 499,439 |
| October 02, 2025 | 23.16 | 22.94 | 22.94 | 23.3 | 22.64 | 812,674 |
| October 01, 2025 | 22.3 | 23.12 | 23.12 | 23.2 | 22.26 | 1.06M |
| September 30, 2025 | 22.52 | 22.3 | 22.3 | 22.64 | 22.28 | 420,256 |
| September 29, 2025 | 22.4 | 22.6 | 22.6 | 22.6 | 22.28 | 451,076 |
| September 26, 2025 | 22.1 | 22.32 | 22.32 | 22.38 | 22.04 | 600,961 |
| September 25, 2025 | 22.76 | 21.98 | 21.98 | 22.86 | 21.92 | 876,692 |
| September 24, 2025 | 21.2 | 22.42 | 22.42 | 22.42 | 20.96 | 1.45M |
| September 23, 2025 | 21.14 | 21.28 | 21.28 | 21.62 | 21.14 | 794,035 |
| September 22, 2025 | 21.3 | 21.12 | 21.12 | 21.32 | 20.78 | 981,531 |
| September 19, 2025 | 20.94 | 20.7 | 20.7 | 20.98 | 20.54 | 2.31M |
| September 18, 2025 | 21.4 | 20.88 | 20.88 | 21.4 | 20.8 | 994,840 |
| September 17, 2025 | 21.44 | 21.38 | 21.38 | 21.5 | 21.22 | 802,640 |
| September 16, 2025 | 22.38 | 21.4 | 21.4 | 22.4 | 21.3 | 1.6M |
| September 15, 2025 | 22.66 | 22.52 | 22.52 | 23.1 | 22.52 | 924,461 |
| September 12, 2025 | 22.66 | 22.64 | 22.64 | 22.8 | 22.32 | 851,532 |
| September 11, 2025 | 22.96 | 22.52 | 22.52 | 23.04 | 22.52 | 615,145 |
| September 10, 2025 | 23.12 | 22.46 | 22.46 | 23.14 | 22.42 | 696,370 |
| September 09, 2025 | 22.94 | 22.68 | 22.68 | 23.06 | 22.62 | 845,346 |
| September 08, 2025 | 23.48 | 22.9 | 22.9 | 23.62 | 22.7 | 1.15M |
| 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 |