37.85
+0.065(+0.17%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 38.87 | 37.78 | 37.78 | 39.09 | 37.42 | 4,134 |
| September 04, 2025 | 38.94 | 38.45 | 38.45 | 39.29 | 38.45 | 1,954 |
| September 03, 2025 | 38.25 | 39.52 | 39.52 | 39.52 | 38.13 | 500 |
| September 02, 2025 | 38.36 | 38.39 | 38.39 | 38.62 | 37.97 | 4,020 |
| September 01, 2025 | 38.55 | 38.78 | 38.78 | 39.43 | 38.55 | 1,955 |
| August 29, 2025 | 39.35 | 37.97 | 37.97 | 39.35 | 37.97 | 2,810 |
| August 28, 2025 | 40.51 | 40.06 | 40.06 | 40.78 | 40.06 | 2,569 |
| August 27, 2025 | 40.71 | 41.08 | 41.08 | 41.08 | 40.58 | 1,237 |
| August 26, 2025 | 39.21 | 40.28 | 40.28 | 40.28 | 39.15 | 2,760 |
| August 25, 2025 | 40.92 | 41.2 | 41.2 | 41.3 | 40.57 | 10,556 |
| August 22, 2025 | 38.67 | 40.91 | 40.91 | 41 | 38.44 | 8,148 |
| August 21, 2025 | 38.2 | 38.05 | 38.05 | 38.31 | 37.87 | 3,478 |
| August 20, 2025 | 37.32 | 38.17 | 38.17 | 38.17 | 36.74 | 2,565 |
| August 19, 2025 | 37.76 | 37.46 | 37.46 | 38.23 | 37.12 | 5,212 |
| August 18, 2025 | 37.78 | 38.32 | 38.32 | 38.75 | 37.62 | 6,219 |
| August 15, 2025 | 41.29 | 39.71 | 39.71 | 41.46 | 39.71 | 6,950 |
| August 14, 2025 | 42.27 | 41.02 | 41.02 | 42.39 | 40.39 | 4,067 |
| August 13, 2025 | 41.08 | 41.34 | 41.34 | 41.86 | 40.92 | 6,569 |
| August 12, 2025 | 38.42 | 39.48 | 39.48 | 39.53 | 38.26 | 13,953 |
| August 11, 2025 | 38.21 | 38.48 | 38.48 | 38.51 | 37.32 | 9,384 |
| August 08, 2025 | 34.85 | 35.24 | 35.24 | 35.62 | 34.7 | 30,663 |
| August 07, 2025 | 32.69 | 34.12 | 34.12 | 34.3 | 32.69 | 5,586 |
| August 06, 2025 | 32.35 | 32.36 | 32.36 | 32.36 | 32.35 | 4,237 |
| August 05, 2025 | 32.53 | 32.05 | 32.05 | 32.99 | 32.05 | 6,497 |
| August 04, 2025 | 31.39 | 31.71 | 31.71 | 31.77 | 31.39 | 1,510 |
| July 31, 2025 | 34.64 | 33.78 | 33.78 | 34.67 | 33.78 | 1,163 |
| July 30, 2025 | 33.7 | 34 | 34 | 34 | 33.37 | 1,260 |
| July 29, 2025 | 34.01 | 33.81 | 33.81 | 34.55 | 33.81 | 11,241 |
| July 28, 2025 | 34.31 | 33.72 | 33.72 | 34.32 | 33.72 | 7,816 |
| July 25, 2025 | 32.43 | 31.92 | 31.92 | 32.64 | 31.92 | 1,517 |
| July 24, 2025 | 31.06 | 32.49 | 32.49 | 32.49 | 30.55 | 1,209 |
| July 23, 2025 | 32.33 | 31.55 | 31.55 | 32.33 | 31.5 | 8,228 |
| July 22, 2025 | 32.55 | 32.4 | 32.4 | 32.6 | 31.92 | 14,614 |
| July 21, 2025 | 33.51 | 33.9 | 33.9 | 33.92 | 33.37 | 22,709 |
| July 18, 2025 | 32.28 | 31.13 | 31.13 | 32.66 | 31.13 | 25,560 |
| July 17, 2025 | 30.34 | 30 | 30 | 30.84 | 30 | 12,121 |
| July 16, 2025 | 27.81 | 28.57 | 28.57 | 29 | 27.81 | 13,190 |
| July 15, 2025 | 26.25 | 27.09 | 27.09 | 27.09 | 26.11 | 13,562 |
| July 14, 2025 | 26.73 | 26.58 | 26.58 | 27.03 | 26.54 | 19,095 |
| July 11, 2025 | 26.39 | 26.22 | 26.22 | 26.4 | 26.14 | 15,556 |
| July 10, 2025 | 24.48 | 24.4 | 24.4 | 24.63 | 24.37 | 5,756 |
| July 09, 2025 | 22.94 | 23.35 | 23.35 | 23.35 | 22.94 | 1,405 |
| July 08, 2025 | 22.62 | 22.56 | 22.56 | 22.62 | 22.56 | 2,987 |
| July 07, 2025 | 22.7 | 22.7 | 22.7 | 22.7 | 22.7 | 2,780 |
| July 04, 2025 | 22.41 | 22 | 22 | 22.41 | 22 | 686 |
| July 03, 2025 | 22.59 | 22.64 | 22.64 | 23.09 | 22.59 | 1,140 |
| July 02, 2025 | 21.43 | 21.5 | 21.5 | 21.5 | 21.38 | 1,237 |
| July 01, 2025 | 21.51 | 21 | 21 | 21.51 | 21 | 1,231 |
| June 30, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 40 |
| June 27, 2025 | 21.72 | 21.34 | 21.34 | 21.72 | 21.34 | 3,493 |
| June 26, 2025 | 21.89 | 21.57 | 21.57 | 22.01 | 21.47 | 503 |
| June 25, 2025 | 21.75 | 21.49 | 21.49 | 21.75 | 21.49 | 1,456 |
| June 24, 2025 | 21.75 | 21.62 | 21.62 | 21.75 | 21.36 | 2,963 |
| June 23, 2025 | 20.3 | 20.49 | 20.49 | 20.49 | 20.2 | 3,675 |
| June 20, 2025 | 23.11 | 23.04 | 23.04 | 23.11 | 22.94 | 1,674 |
| June 19, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0 |
| June 18, 2025 | 22.7 | 22.72 | 22.72 | 22.72 | 22.53 | 5,260 |
| June 17, 2025 | 23.12 | 22.9 | 22.9 | 23.12 | 22.9 | 4,370 |
| June 16, 2025 | 23.39 | 23.44 | 23.44 | 23.56 | 23.39 | 188 |
| June 13, 2025 | 22.64 | 22.64 | 22.64 | 22.94 | 22.6 | 4,799 |
