32.10
-2.55(-7.36%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 33 | 32.1 | 32.1 | 33.95 | 31.8 | 581,974 |
| January 13, 2026 | 32.6 | 34.65 | 34.65 | 34.65 | 32.15 | 223,019 |
| January 12, 2026 | 32.8 | 32.4 | 32.4 | 33.75 | 32 | 222,445 |
| January 09, 2026 | 31.95 | 32.5 | 32.5 | 32.5 | 31.65 | 212,534 |
| January 08, 2026 | 32.05 | 31.85 | 31.85 | 32.3 | 31 | 136,544 |
| January 07, 2026 | 31.25 | 32.2 | 32.2 | 32.2 | 30.9 | 289,580 |
| January 06, 2026 | 31 | 31.1 | 31.1 | 32.4 | 31 | 930,391 |
| January 05, 2026 | 29.3 | 30.85 | 30.85 | 31 | 29.3 | 291,509 |
| December 30, 2025 | 28.4 | 28.3 | 28.3 | 28.45 | 27.8 | 144,847 |
| December 29, 2025 | 27.5 | 28.1 | 28.1 | 28.25 | 27.5 | 103,759 |
| December 23, 2025 | 26.6 | 27.15 | 27.15 | 27.35 | 26.6 | 112,369 |
| December 22, 2025 | 26.6 | 26.5 | 26.5 | 26.6 | 25.8 | 97,363 |
| December 19, 2025 | 26.15 | 26.5 | 26.5 | 26.6 | 25.7 | 356,971 |
| December 18, 2025 | 24 | 26.05 | 26.05 | 26.05 | 24 | 133,222 |
| December 17, 2025 | 24.15 | 24 | 24 | 24.3 | 23.75 | 80,989 |
| December 16, 2025 | 24.45 | 24.05 | 24.05 | 24.55 | 23.85 | 120,820 |
| December 15, 2025 | 24.75 | 24.5 | 24.5 | 24.8 | 24.1 | 55,624 |
| December 12, 2025 | 24.8 | 24.65 | 24.65 | 25.55 | 24.4 | 85,612 |
| December 11, 2025 | 25.35 | 24.85 | 24.85 | 25.35 | 24.85 | 63,697 |
| December 10, 2025 | 25.9 | 25.25 | 25.25 | 25.95 | 24.95 | 97,602 |
| December 09, 2025 | 26.65 | 25.8 | 25.8 | 26.9 | 25.8 | 90,125 |
| December 08, 2025 | 26.1 | 26.6 | 26.6 | 26.95 | 25.75 | 79,083 |
| December 05, 2025 | 25.65 | 26.1 | 26.1 | 26.35 | 25.35 | 108,178 |
| December 04, 2025 | 25.6 | 25.45 | 25.45 | 25.8 | 25.15 | 103,784 |
| December 03, 2025 | 24.4 | 25.4 | 25.4 | 25.45 | 24.4 | 223,852 |
| December 02, 2025 | 24.8 | 24.25 | 24.25 | 25.05 | 23.7 | 129,233 |
| December 01, 2025 | 24.8 | 24.95 | 24.95 | 25.05 | 24.3 | 129,523 |
| November 28, 2025 | 24.8 | 24.75 | 24.75 | 25.2 | 24.6 | 95,591 |
| November 27, 2025 | 24.95 | 24.65 | 24.65 | 25 | 24.25 | 107,324 |
| November 26, 2025 | 23.65 | 24.85 | 24.85 | 24.95 | 23.65 | 341,824 |
| November 25, 2025 | 22.2 | 23.2 | 23.2 | 23.2 | 22.05 | 146,098 |
| November 24, 2025 | 22.6 | 22 | 22 | 22.65 | 22 | 204,044 |
| November 21, 2025 | 22.95 | 22.4 | 22.4 | 22.95 | 22 | 158,118 |
| November 20, 2025 | 23.2 | 23.15 | 23.15 | 23.7 | 22.95 | 144,916 |
| November 19, 2025 | 22.7 | 22.85 | 22.85 | 23 | 22.5 | 248,363 |
| November 18, 2025 | 22.75 | 22.9 | 22.9 | 22.9 | 22.3 | 189,056 |
| November 17, 2025 | 23.2 | 23.2 | 23.2 | 23.55 | 22.9 | 270,223 |
| November 14, 2025 | 23.8 | 23.15 | 23.15 | 24 | 22.45 | 461,722 |
| November 13, 2025 | 29.95 | 24.05 | 24.05 | 29.95 | 24.05 | 670,208 |
| November 12, 2025 | 30.5 | 29.95 | 29.95 | 30.65 | 29.5 | 78,198 |
| November 11, 2025 | 30.3 | 30 | 30 | 30.7 | 29.75 | 101,767 |
| November 10, 2025 | 29.5 | 30.3 | 30.3 | 30.8 | 29.5 | 80,879 |
| November 07, 2025 | 30.2 | 29.1 | 29.1 | 30.5 | 29.1 | 65,971 |
| November 06, 2025 | 31.8 | 30 | 30 | 32 | 30 | 96,264 |
| November 05, 2025 | 32.05 | 31.95 | 31.95 | 32.15 | 31.4 | 85,498 |
| November 04, 2025 | 32.45 | 32 | 32 | 32.45 | 31.15 | 78,762 |
| November 03, 2025 | 32.05 | 32.5 | 32.5 | 32.65 | 31.55 | 82,204 |
| October 31, 2025 | 31.45 | 31.85 | 31.85 | 32.15 | 31.3 | 77,916 |
| October 30, 2025 | 30.45 | 31.4 | 31.4 | 31.4 | 30.3 | 77,401 |
| October 29, 2025 | 30.6 | 30.5 | 30.5 | 31.2 | 30.1 | 210,840 |
| October 28, 2025 | 29.85 | 30.9 | 30.9 | 30.9 | 29.8 | 134,087 |
| October 27, 2025 | 29.95 | 30 | 30 | 30.25 | 29.1 | 258,205 |
| October 24, 2025 | 30 | 29.75 | 29.75 | 30.3 | 28.75 | 273,403 |
| October 23, 2025 | 27.3 | 29.9 | 29.9 | 29.9 | 27.3 | 129,164 |
| October 22, 2025 | 28.1 | 27.15 | 27.15 | 28.45 | 27.15 | 96,930 |
| October 21, 2025 | 27.65 | 28.35 | 28.35 | 29.75 | 27.1 | 276,459 |
| October 20, 2025 | 25.5 | 25.9 | 25.9 | 25.95 | 25.3 | 83,854 |
| October 17, 2025 | 26.3 | 25.3 | 25.3 | 26.3 | 24.85 | 166,210 |
| October 16, 2025 | 26.3 | 26.3 | 26.3 | 26.8 | 26 | 107,936 |
| October 15, 2025 | 25.95 | 26.2 | 26.2 | 26.35 | 25.65 | 83,525 |