40.60
+0.2(+0.50%)
Currency In CHF
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 40.6 | 40.6 | 40.6 | 40.6 | 40.6 | 734 |
September 25, 2025 | 47 | 40.4 | 40.4 | 47 | 40.4 | 55 |
September 24, 2025 | 44 | 44 | 44 | 44 | 44 | 6 |
September 23, 2025 | 47 | 46 | 46 | 47 | 45.2 | 278 |
September 22, 2025 | 44 | 44 | 44 | 44 | 44 | 201 |
September 19, 2025 | 43 | 43 | 43 | 43 | 43 | 8 |
September 18, 2025 | 40 | 40 | 40 | 40 | 40 | 0 |
September 17, 2025 | 40 | 40 | 40 | 40 | 40 | 229 |
September 16, 2025 | 43 | 40 | 40 | 43 | 40 | 1,959 |
September 15, 2025 | 42.8 | 42.8 | 42.8 | 42.8 | 42.8 | 41 |
September 12, 2025 | 40 | 40 | 40 | 40 | 40 | 4 |
September 11, 2025 | 40 | 40 | 40 | 40 | 40 | 0 |
September 10, 2025 | 40.8 | 40 | 40 | 40.8 | 40 | 250 |
September 09, 2025 | 43 | 40.8 | 40.8 | 43.6 | 40.8 | 306 |
September 08, 2025 | 46 | 45.8 | 45.8 | 46 | 45.8 | 610 |
September 05, 2025 | 46 | 46 | 46 | 46 | 46 | 0 |
September 04, 2025 | 47.2 | 47.2 | 47.2 | 47.2 | 47.2 | 3 |
September 03, 2025 | 47.2 | 47.2 | 47.2 | 47.2 | 47.2 | 4 |
September 02, 2025 | 47.2 | 47.2 | 47.2 | 47.2 | 47.2 | 0 |
September 01, 2025 | 47.2 | 47.2 | 47.2 | 47.2 | 47.2 | 3 |
August 29, 2025 | 42 | 47.2 | 47.2 | 48.4 | 42 | 302 |
August 28, 2025 | 42 | 42 | 42 | 42 | 42 | 0 |
August 27, 2025 | 41 | 41 | 41 | 41 | 41 | 65 |
August 26, 2025 | 40.8 | 40.8 | 40.8 | 40.8 | 40.8 | 17 |
August 25, 2025 | 41 | 40.8 | 40.8 | 41 | 40.8 | 190 |
August 22, 2025 | 41 | 41 | 41 | 41 | 41 | 0 |
August 21, 2025 | 41 | 41 | 41 | 41 | 41 | 74 |
August 20, 2025 | 41 | 41 | 41 | 41 | 41 | 0 |
August 19, 2025 | 41 | 41 | 41 | 41 | 41 | 0 |
August 18, 2025 | 41 | 41 | 41 | 41 | 41 | 0 |
August 15, 2025 | 41 | 41 | 41 | 41 | 41 | 0 |
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 |