26.70
-0.35(-1.29%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 26.85 | 26.7 | 26.7 | 27.15 | 26.1 | 56,102 |
| September 05, 2025 | 27.35 | 27.05 | 27.05 | 28.5 | 27 | 251,921 |
| September 04, 2025 | 26.7 | 27.25 | 27.25 | 27.25 | 26.4 | 197,524 |
| September 03, 2025 | 26.5 | 26.7 | 26.7 | 26.85 | 26.2 | 159,493 |
| September 02, 2025 | 25.9 | 26.45 | 26.45 | 26.45 | 25.7 | 125,183 |
| September 01, 2025 | 25.3 | 26 | 26 | 26 | 25.3 | 205,806 |
| August 29, 2025 | 24.95 | 25.3 | 25.3 | 25.3 | 24.8 | 130,070 |
| August 28, 2025 | 25.1 | 24.95 | 24.95 | 25.25 | 24.85 | 104,427 |
| August 27, 2025 | 25.2 | 25 | 25 | 25.3 | 24.95 | 188,020 |
| August 26, 2025 | 25.7 | 25.3 | 25.3 | 25.7 | 25.1 | 228,515 |
| August 25, 2025 | 25.95 | 25.5 | 25.5 | 25.95 | 25.15 | 70,750 |
| August 22, 2025 | 25.8 | 25.85 | 25.85 | 26 | 25.45 | 218,500 |
| August 21, 2025 | 25.7 | 25.8 | 25.8 | 26.05 | 25.5 | 151,752 |
| August 20, 2025 | 25.9 | 25.55 | 25.55 | 25.95 | 25.15 | 63,917 |
| August 19, 2025 | 26.2 | 25.9 | 25.9 | 26.2 | 25.7 | 35,368 |
| August 18, 2025 | 26.25 | 26 | 26 | 26.45 | 25.45 | 114,072 |
| August 15, 2025 | 26.5 | 26 | 26 | 26.7 | 25.95 | 63,717 |
| August 14, 2025 | 26.8 | 26.4 | 26.4 | 27.5 | 25.8 | 194,848 |
| August 13, 2025 | 27.25 | 26.6 | 26.6 | 27.5 | 26.35 | 72,938 |
| August 12, 2025 | 26.6 | 27.2 | 27.2 | 27.35 | 26.6 | 131,972 |
| August 11, 2025 | 28 | 26.75 | 26.75 | 28 | 26.7 | 68,615 |
| August 08, 2025 | 28.35 | 27.8 | 27.8 | 28.5 | 27.8 | 70,554 |
| August 07, 2025 | 28.55 | 28.25 | 28.25 | 28.75 | 28.05 | 91,024 |
| August 06, 2025 | 28.7 | 28.55 | 28.55 | 28.75 | 28.3 | 75,101 |
| August 05, 2025 | 28.8 | 28.7 | 28.7 | 29 | 28.6 | 126,479 |
| August 04, 2025 | 28 | 28.75 | 28.75 | 28.8 | 27.7 | 123,545 |
| July 31, 2025 | 28.5 | 28.4 | 28.4 | 28.6 | 27.95 | 81,573 |
| July 30, 2025 | 29.3 | 28.4 | 28.4 | 29.4 | 28.3 | 70,240 |
| July 29, 2025 | 29.15 | 29.4 | 29.4 | 30.25 | 29.15 | 94,157 |
| July 28, 2025 | 29.05 | 29.3 | 29.3 | 30 | 29.05 | 139,229 |
| July 25, 2025 | 28.35 | 29.4 | 29.4 | 30.2 | 27.95 | 139,438 |
| July 24, 2025 | 27.65 | 28.45 | 28.45 | 28.6 | 27.65 | 76,939 |
| July 23, 2025 | 27.25 | 27.4 | 27.4 | 27.4 | 27.05 | 39,948 |
| July 22, 2025 | 27.45 | 27.05 | 27.05 | 27.7 | 26.85 | 51,166 |
| July 21, 2025 | 27.9 | 27.35 | 27.35 | 28.05 | 27.25 | 56,869 |
| July 18, 2025 | 26.35 | 27.75 | 27.75 | 28.3 | 26.05 | 149,269 |
| July 17, 2025 | 26 | 25.7 | 25.7 | 26.2 | 25.65 | 111,126 |
| July 16, 2025 | 24.75 | 25.85 | 25.85 | 25.85 | 24.75 | 144,781 |
| July 15, 2025 | 25.3 | 24.7 | 24.7 | 25.35 | 24.7 | 88,868 |
| July 14, 2025 | 24.95 | 25.15 | 25.15 | 25.2 | 24.8 | 89,663 |
| July 11, 2025 | 24.85 | 25.15 | 25.15 | 25.5 | 24.75 | 250,940 |
| July 10, 2025 | 25.3 | 25.05 | 25.05 | 25.8 | 24.8 | 204,742 |
| July 09, 2025 | 25.4 | 25.35 | 25.35 | 25.5 | 25.05 | 74,388 |
| July 08, 2025 | 26.3 | 25.6 | 25.6 | 26.5 | 25.5 | 233,986 |
| July 07, 2025 | 25.5 | 26.15 | 26.15 | 26.3 | 25.4 | 53,930 |
| July 04, 2025 | 25.55 | 25.6 | 25.6 | 25.6 | 25.15 | 53,278 |
| July 03, 2025 | 24.85 | 25.75 | 25.75 | 25.9 | 24.3 | 255,210 |
| July 02, 2025 | 24.5 | 24.45 | 24.45 | 24.75 | 23.95 | 59,931 |
| July 01, 2025 | 26 | 24.35 | 24.35 | 26 | 24.3 | 1.46M |
| June 30, 2025 | 26 | 25.95 | 25.95 | 26.5 | 25.8 | 376,139 |
| June 27, 2025 | 25.6 | 25.6 | 25.6 | 25.65 | 24.75 | 148,892 |
| June 26, 2025 | 25.2 | 25.4 | 25.4 | 25.7 | 24.85 | 463,261 |
| June 25, 2025 | 24.15 | 25.15 | 25.15 | 25.65 | 24 | 138,407 |
| June 24, 2025 | 23.2 | 24.15 | 24.15 | 24.35 | 23.2 | 101,968 |
| June 23, 2025 | 22.25 | 22.95 | 22.95 | 23.1 | 22.2 | 73,389 |
| June 20, 2025 | 21.35 | 22.2 | 22.2 | 22.4 | 21.35 | 211,940 |
| June 19, 2025 | 21.05 | 21.1 | 21.1 | 21.25 | 20.8 | 36,055 |
| June 18, 2025 | 20.95 | 21 | 21 | 21.15 | 20.85 | 75,553 |
| June 17, 2025 | 19.98 | 20.6 | 20.6 | 20.6 | 19.92 | 38,043 |
| June 16, 2025 | 19.5 | 20 | 20 | 20.1 | 19.5 | 42,502 |