54.22
-0.1(-0.18%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 54.1 | 54.32 | 54.32 | 54.46 | 53.74 | 291,673 |
| September 26, 2025 | 53.48 | 53.66 | 53.66 | 53.86 | 53.42 | 315,068 |
| September 25, 2025 | 53.74 | 53.26 | 53.26 | 53.8 | 52.56 | 518,240 |
| September 24, 2025 | 54.76 | 54.12 | 54.12 | 54.78 | 53.56 | 538,711 |
| September 23, 2025 | 54.9 | 55.08 | 55.08 | 55.72 | 54.34 | 627,625 |
| September 22, 2025 | 55.32 | 54.46 | 54.46 | 55.38 | 54.34 | 409,692 |
| September 19, 2025 | 55.28 | 55.42 | 55.42 | 55.68 | 55.08 | 1.29M |
| September 18, 2025 | 55.76 | 55.18 | 55.18 | 55.94 | 55.06 | 384,602 |
| September 17, 2025 | 56.04 | 55.76 | 55.76 | 56.22 | 55.74 | 478,213 |
| September 16, 2025 | 57.72 | 56.18 | 56.18 | 57.78 | 55.86 | 523,315 |
| September 15, 2025 | 57.9 | 57.74 | 57.74 | 58.08 | 57.6 | 268,027 |
| September 12, 2025 | 58.24 | 57.7 | 57.7 | 58.38 | 57.24 | 257,651 |
| September 11, 2025 | 58.1 | 58.02 | 58.02 | 58.38 | 57.66 | 268,512 |
| September 10, 2025 | 57.84 | 57.88 | 57.88 | 58.06 | 57.52 | 284,245 |
| September 09, 2025 | 57.5 | 57.58 | 57.58 | 57.62 | 57 | 289,260 |
| September 08, 2025 | 57.2 | 57.4 | 57.4 | 57.52 | 57.04 | 193,567 |
| September 05, 2025 | 57.9 | 57.02 | 57.02 | 58.26 | 56.82 | 311,358 |
| September 04, 2025 | 56.96 | 57.38 | 57.38 | 57.5 | 56.76 | 417,369 |
| September 03, 2025 | 57.02 | 56.78 | 56.78 | 57.2 | 56.46 | 278,669 |
| September 02, 2025 | 57.52 | 56.86 | 56.86 | 58.3 | 56.52 | 469,631 |
| September 01, 2025 | 57.48 | 57.42 | 57.42 | 57.74 | 56.88 | 270,311 |
| August 29, 2025 | 58.68 | 57.7 | 57.7 | 58.72 | 57.7 | 313,275 |
| August 28, 2025 | 58.94 | 58.7 | 58.7 | 59.34 | 58.56 | 249,926 |
| August 27, 2025 | 58.88 | 58.78 | 58.78 | 59.38 | 58.22 | 465,747 |
| August 26, 2025 | 59.42 | 58.8 | 58.8 | 59.6 | 58.62 | 768,131 |
| August 25, 2025 | 59.58 | 59.76 | 59.76 | 59.88 | 59.5 | 269,632 |
| August 22, 2025 | 58.3 | 59.64 | 59.64 | 59.64 | 58.22 | 370,706 |
| August 21, 2025 | 58.44 | 58.56 | 58.56 | 58.76 | 58.26 | 229,281 |
| August 20, 2025 | 58.4 | 58.44 | 58.44 | 58.72 | 58.32 | 273,324 |
| August 19, 2025 | 57.66 | 58.8 | 58.8 | 58.88 | 57.66 | 406,659 |
| August 18, 2025 | 57.46 | 57.54 | 57.54 | 57.68 | 57.22 | 217,806 |
| August 15, 2025 | 57.48 | 57.66 | 57.66 | 58.26 | 57.48 | 313,442 |
| August 14, 2025 | 57.48 | 56.98 | 56.98 | 57.98 | 56.84 | 431,507 |
| August 13, 2025 | 58 | 57.74 | 57.74 | 58.14 | 57.56 | 298,966 |
| August 12, 2025 | 58.08 | 57.86 | 57.86 | 58.28 | 57.62 | 289,398 |
| August 11, 2025 | 57.62 | 57.98 | 57.98 | 57.98 | 57.52 | 380,144 |
| August 08, 2025 | 56.84 | 57.38 | 57.38 | 57.38 | 56.7 | 369,567 |
| August 07, 2025 | 55.62 | 56.84 | 56.84 | 57.24 | 55.48 | 522,049 |
| August 06, 2025 | 55.42 | 55.32 | 55.32 | 55.62 | 55.04 | 301,257 |
| August 05, 2025 | 54.98 | 55.02 | 55.02 | 55.4 | 54.66 | 343,499 |
| August 04, 2025 | 53.92 | 54.42 | 54.42 | 54.5 | 53.54 | 690,516 |
| July 31, 2025 | 56 | 55.22 | 55.22 | 56.1 | 55.16 | 516,118 |
| July 30, 2025 | 55.34 | 55.76 | 55.76 | 56.18 | 54.92 | 368,840 |
| July 29, 2025 | 55.38 | 55.26 | 55.26 | 55.7 | 55.12 | 445,319 |
| July 28, 2025 | 56.34 | 55.28 | 55.28 | 56.84 | 55.28 | 389,987 |
| July 25, 2025 | 56.7 | 56.3 | 56.3 | 56.7 | 55.6 | 418,427 |
| July 24, 2025 | 56.38 | 56.76 | 56.76 | 56.84 | 56.1 | 575,996 |
| July 23, 2025 | 56.12 | 56 | 56 | 56.64 | 55.4 | 571,873 |
| July 22, 2025 | 57.62 | 55.3 | 55.3 | 58.4 | 54.74 | 1.4M |
| July 21, 2025 | 55.68 | 56.5 | 56.5 | 56.56 | 55.6 | 422,610 |
| July 18, 2025 | 55 | 55.68 | 55.68 | 55.98 | 54.96 | 529,523 |
| July 17, 2025 | 54.96 | 54.64 | 54.64 | 55.2 | 54.18 | 723,584 |
| July 16, 2025 | 55.22 | 54.62 | 54.62 | 55.54 | 54.62 | 502,872 |
| July 15, 2025 | 55.24 | 55.4 | 55.4 | 56.28 | 55.14 | 343,275 |
| July 14, 2025 | 54.46 | 55.18 | 55.18 | 55.18 | 54.46 | 240,931 |
| July 11, 2025 | 54.82 | 55.14 | 55.14 | 55.56 | 54.64 | 472,248 |
| July 10, 2025 | 54.74 | 55.06 | 55.06 | 55.18 | 54.52 | 536,472 |
| July 09, 2025 | 54.86 | 54.32 | 54.32 | 55.1 | 54.14 | 740,821 |
| July 08, 2025 | 54.4 | 54.76 | 54.76 | 54.76 | 53.96 | 828,475 |
| July 07, 2025 | 53.32 | 54.08 | 54.08 | 54.14 | 53.18 | 480,945 |
