26.00
+0(+0.00%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 13, 2025 | 19.56 | 19.58 | 19.58 | 19.6 | 19.18 | 22,004 |
| June 12, 2025 | 19.72 | 19.7 | 19.7 | 19.76 | 19.42 | 33,840 |
| June 11, 2025 | 19.64 | 19.86 | 19.86 | 20.15 | 19.6 | 55,894 |
| June 10, 2025 | 19.2 | 19.5 | 19.5 | 19.82 | 19.2 | 50,206 |
| June 06, 2025 | 19.8 | 19.06 | 19.06 | 19.8 | 18.88 | 38,080 |
| June 05, 2025 | 19.8 | 19.84 | 19.84 | 20 | 19.32 | 36,601 |
| June 04, 2025 | 18.58 | 19.72 | 19.72 | 19.8 | 18.58 | 48,717 |
| June 03, 2025 | 18.52 | 18.54 | 18.54 | 18.54 | 18.28 | 23,068 |
| June 02, 2025 | 18.4 | 18.44 | 18.44 | 18.6 | 18.1 | 20,739 |
| May 30, 2025 | 18.3 | 18.36 | 18.36 | 18.52 | 18.28 | 50,843 |
| May 28, 2025 | 19.1 | 18.44 | 18.44 | 19.1 | 18.28 | 38,439 |
| May 27, 2025 | 19.42 | 19.1 | 19.1 | 19.62 | 18.82 | 35,314 |
| May 26, 2025 | 19.78 | 19.46 | 19.46 | 19.86 | 19.46 | 10,338 |
| May 23, 2025 | 19.36 | 19.58 | 19.58 | 20.05 | 19.2 | 38,690 |
| May 22, 2025 | 19.78 | 19.5 | 19.5 | 19.92 | 19.3 | 33,090 |