41.00
-0.6(-1.44%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 14, 2025 | 41 | 41 | 41 | 41 | 41 | 0 |
| August 13, 2025 | 41 | 41 | 41 | 41 | 41 | 0 |
| August 12, 2025 | 41.6 | 41 | 41 | 42 | 41 | 2,317 |
| August 11, 2025 | 41.6 | 41.6 | 41.6 | 41.6 | 41.6 | 2 |
| August 08, 2025 | 41.6 | 41 | 41 | 41.6 | 40.8 | 386 |
| August 07, 2025 | 45.6 | 42 | 42 | 45.6 | 42 | 775 |
| August 06, 2025 | 43 | 49.6 | 49.6 | 49.6 | 43 | 29 |
| August 05, 2025 | 43 | 43 | 43 | 43 | 43 | 2 |
| August 04, 2025 | 43.2 | 42.8 | 42.8 | 43.2 | 42.4 | 340 |
| July 31, 2025 | 43.2 | 43.2 | 43.2 | 43.2 | 43.2 | 24 |
| July 30, 2025 | 47.6 | 43 | 43 | 47.6 | 43 | 1,008 |
| July 29, 2025 | 49.2 | 48 | 48 | 49.2 | 48 | 9 |
| July 28, 2025 | 46.2 | 46.2 | 46.2 | 46.2 | 46.2 | 2,206 |
| July 25, 2025 | 46 | 46 | 46 | 46 | 46 | 0 |
| July 24, 2025 | 46 | 46 | 46 | 46 | 46 | 66 |
| July 23, 2025 | 46.6 | 46.6 | 46.6 | 46.6 | 46.6 | 42 |
| July 22, 2025 | 44 | 46.2 | 46.2 | 46.2 | 44 | 529 |
| July 21, 2025 | 46.8 | 46.6 | 46.6 | 46.8 | 46.6 | 532 |
| July 18, 2025 | 46 | 46 | 46 | 46 | 46 | 111 |
| July 17, 2025 | 45.6 | 45.6 | 45.6 | 45.6 | 45.6 | 33 |
| July 16, 2025 | 46.6 | 46 | 46 | 46.6 | 46 | 128 |
| July 15, 2025 | 46.6 | 46 | 46 | 46.6 | 46 | 83 |
| July 14, 2025 | 46.6 | 46.6 | 46.6 | 46.6 | 46 | 447 |
| July 11, 2025 | 49.2 | 49 | 49 | 49.2 | 46.2 | 297 |
| July 10, 2025 | 49 | 49.2 | 49.2 | 49.2 | 48 | 362 |
| July 09, 2025 | 49.2 | 42.4 | 42.4 | 49.2 | 42.4 | 354 |
| July 08, 2025 | 49.2 | 49.2 | 49.2 | 49.2 | 49.2 | 10 |
| July 07, 2025 | 49.4 | 49.4 | 49.4 | 49.4 | 49.4 | 53 |
| July 04, 2025 | 50 | 50 | 50 | 50 | 50 | 0 |
| July 03, 2025 | 50 | 50 | 50 | 50 | 50 | 0 |
| July 02, 2025 | 50.5 | 50.5 | 50.5 | 50.5 | 50.5 | 6 |
| July 01, 2025 | 49.2 | 49.2 | 49.2 | 49.4 | 49.2 | 357 |
| June 30, 2025 | 49.2 | 49.2 | 49.2 | 49.2 | 49.2 | 8 |
| June 27, 2025 | 50.5 | 50 | 50 | 50.5 | 50 | 231 |
| June 26, 2025 | 50.5 | 50.5 | 50.5 | 50.5 | 50.5 | 2 |
| June 25, 2025 | 50.5 | 51 | 51 | 51 | 50.5 | 106 |
| June 24, 2025 | 51 | 51 | 51 | 51 | 51 | 0 |
| June 23, 2025 | 51.5 | 51 | 51 | 51.5 | 51 | 520 |
| June 20, 2025 | 50 | 51 | 51 | 51 | 50 | 713 |
| June 19, 2025 | 51 | 51 | 51 | 51 | 51 | 0 |
| June 18, 2025 | 51 | 51 | 51 | 51 | 51 | 0 |
| June 17, 2025 | 51 | 51 | 51 | 51 | 51 | 0 |
| June 16, 2025 | 51 | 51 | 51 | 51 | 50.5 | 243 |
| June 13, 2025 | 53 | 53 | 53 | 53 | 53 | 3 |
| June 12, 2025 | 51 | 51 | 51 | 51 | 51 | 28 |
| June 11, 2025 | 51 | 51 | 51 | 51 | 51 | 0 |
| June 10, 2025 | 50 | 50 | 50 | 50 | 50 | 0 |
| June 06, 2025 | 50.5 | 50 | 50 | 50.5 | 50 | 605 |
| June 05, 2025 | 50.5 | 50.5 | 50.5 | 50.5 | 50.5 | 60 |
| June 04, 2025 | 51 | 51.5 | 51.5 | 51.5 | 50 | 102 |
| June 03, 2025 | 51.5 | 51.5 | 51.5 | 51.5 | 51.5 | 295 |
| June 02, 2025 | 52.5 | 51.5 | 51.5 | 52.5 | 51.5 | 344 |
| May 30, 2025 | 54 | 54 | 54 | 54 | 54 | 0 |
| May 28, 2025 | 52.5 | 52.5 | 52.5 | 52.5 | 52.5 | 6 |
| May 27, 2025 | 62 | 56 | 56 | 62 | 55.5 | 230 |
| May 26, 2025 | 58 | 56 | 56 | 58 | 56 | 247 |
| May 23, 2025 | 54.5 | 51.5 | 51.5 | 54.5 | 51 | 594 |
| May 22, 2025 | 55 | 55 | 55 | 55 | 55 | 34 |
| May 21, 2025 | 51.5 | 51.5 | 51.5 | 51.5 | 51.5 | 0 |
| May 20, 2025 | 51.5 | 51.5 | 51.5 | 51.5 | 51.5 | 0 |