51.70
+0.4(+0.78%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 50.95 | 51.7 | 51.7 | 52.1 | 50.5 | 72,646 |
| October 16, 2025 | 51.1 | 51.3 | 51.3 | 51.5 | 50.65 | 54,997 |
| October 15, 2025 | 51.2 | 50.95 | 50.95 | 52.2 | 50.9 | 113,285 |
| October 14, 2025 | 52.35 | 51.25 | 51.25 | 52.55 | 50.35 | 119,386 |
| October 13, 2025 | 54 | 52.3 | 52.3 | 54.15 | 52.15 | 121,101 |
| October 10, 2025 | 53.05 | 54.4 | 54.4 | 55.75 | 53.05 | 236,861 |
| October 09, 2025 | 51.25 | 52.6 | 52.6 | 52.8 | 49.98 | 367,394 |
| October 08, 2025 | 57.8 | 53.2 | 53.2 | 59.9 | 52.8 | 668,770 |
| October 07, 2025 | 62.15 | 61.95 | 61.95 | 62.7 | 61.3 | 93,948 |
| October 06, 2025 | 62.95 | 62.65 | 62.65 | 63.4 | 62.2 | 65,991 |
| October 03, 2025 | 63.5 | 63.05 | 63.05 | 64 | 62.55 | 59,009 |
| October 02, 2025 | 63.05 | 63.4 | 63.4 | 64.3 | 63.05 | 71,767 |
| October 01, 2025 | 64.6 | 63.1 | 63.1 | 64.9 | 62.9 | 107,854 |
| September 30, 2025 | 65.55 | 64.9 | 64.9 | 65.75 | 64.55 | 88,924 |
| September 29, 2025 | 67.45 | 65.8 | 65.8 | 67.6 | 65.6 | 72,716 |
| September 26, 2025 | 68 | 67.35 | 67.35 | 68.2 | 67.2 | 61,968 |
| September 25, 2025 | 68.4 | 67.8 | 67.8 | 68.7 | 67.65 | 57,556 |
| September 24, 2025 | 70 | 68.7 | 68.7 | 70.35 | 68.35 | 75,957 |
| September 23, 2025 | 71.1 | 70.3 | 70.3 | 71.7 | 70.3 | 39,136 |
| September 22, 2025 | 71.7 | 71.2 | 71.2 | 71.85 | 70.95 | 38,644 |
| September 19, 2025 | 71.8 | 71.7 | 71.7 | 72.4 | 71.3 | 76,509 |
| September 18, 2025 | 71.7 | 71.8 | 71.8 | 72.6 | 71.35 | 24,433 |
| September 17, 2025 | 72.7 | 72.05 | 72.05 | 72.75 | 71.7 | 37,924 |
| September 16, 2025 | 73.4 | 72.25 | 72.25 | 73.45 | 71.9 | 38,281 |
| September 15, 2025 | 73.55 | 73.4 | 73.4 | 74.4 | 73.2 | 39,520 |
| September 12, 2025 | 72.5 | 73.5 | 73.5 | 73.6 | 72.4 | 37,224 |
| September 11, 2025 | 72.25 | 72.3 | 72.3 | 72.8 | 72.1 | 34,615 |
| September 10, 2025 | 71.45 | 72.15 | 72.15 | 72.85 | 71.15 | 49,127 |
| September 09, 2025 | 71.5 | 71.05 | 71.05 | 72.05 | 70.95 | 62,378 |
| September 08, 2025 | 71.25 | 71.4 | 71.4 | 71.4 | 70.6 | 43,432 |
| September 05, 2025 | 72.35 | 71.3 | 71.3 | 72.65 | 71.1 | 50,967 |
| September 04, 2025 | 73.2 | 72.3 | 72.3 | 73.9 | 72.3 | 38,231 |
| September 03, 2025 | 73.05 | 73.1 | 73.1 | 73.75 | 72.85 | 24,383 |
| September 02, 2025 | 73.5 | 73 | 73 | 73.85 | 72.5 | 40,504 |
| September 01, 2025 | 73.95 | 73.75 | 73.75 | 74.65 | 73.15 | 42,938 |
| August 29, 2025 | 73.9 | 73.65 | 73.65 | 74.2 | 73.4 | 39,133 |
| August 28, 2025 | 74.1 | 73.8 | 73.8 | 74.85 | 73.35 | 34,039 |
| August 27, 2025 | 75.15 | 74.45 | 74.45 | 75.2 | 74.4 | 35,167 |
| August 26, 2025 | 74.65 | 74.65 | 74.65 | 75.65 | 74.65 | 54,057 |
| August 25, 2025 | 75.7 | 75.35 | 75.35 | 76.9 | 75.35 | 27,598 |
| August 22, 2025 | 76.5 | 76 | 76 | 77.4 | 76 | 33,763 |
| August 21, 2025 | 76.55 | 76.8 | 76.8 | 77.3 | 76.05 | 56,543 |
| August 20, 2025 | 74.95 | 76.75 | 76.75 | 77.1 | 74.95 | 39,357 |
| August 19, 2025 | 75.1 | 75.7 | 75.7 | 75.95 | 75.1 | 42,378 |
| August 18, 2025 | 74.45 | 74.95 | 74.95 | 76.05 | 74.4 | 36,038 |
| August 15, 2025 | 74.8 | 74.3 | 74.3 | 75.55 | 74.3 | 52,538 |
| August 14, 2025 | 73.5 | 74.45 | 74.45 | 75.85 | 73.3 | 63,305 |
| August 13, 2025 | 73.5 | 73.45 | 73.45 | 74.6 | 73.15 | 77,264 |
| August 12, 2025 | 75.3 | 73.5 | 73.5 | 75.5 | 72.4 | 123,999 |
| August 11, 2025 | 77.1 | 75.55 | 75.55 | 77.7 | 74.25 | 74,419 |
| August 08, 2025 | 76.15 | 75.85 | 75.85 | 76.6 | 75.7 | 27,950 |
| August 07, 2025 | 76.25 | 76 | 76 | 77.05 | 75.7 | 34,107 |
| August 06, 2025 | 77.05 | 76.1 | 76.1 | 77.05 | 75.2 | 32,440 |
| August 05, 2025 | 76.25 | 76.8 | 76.8 | 76.8 | 75.15 | 61,602 |
| August 04, 2025 | 74.75 | 75.45 | 75.45 | 75.45 | 73.7 | 84,507 |
| July 31, 2025 | 76.5 | 76.7 | 76.7 | 77.4 | 75.75 | 53,530 |
| July 30, 2025 | 77.55 | 77.15 | 77.15 | 78.4 | 76.95 | 36,535 |
| July 29, 2025 | 77.7 | 77.85 | 77.85 | 78.2 | 77.35 | 27,131 |
| July 28, 2025 | 78.8 | 77.7 | 77.7 | 79.45 | 77.6 | 38,206 |
| July 25, 2025 | 80.15 | 78.45 | 78.45 | 80.15 | 77.9 | 54,738 |