57.16
+0.68(+1.20%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 56.8 | 57.16 | 57.16 | 57.3 | 56.68 | 382,932 |
| December 03, 2025 | 57.42 | 56.48 | 56.48 | 57.42 | 56.34 | 380,435 |
| December 02, 2025 | 57.44 | 57.54 | 57.54 | 57.96 | 57.22 | 415,222 |
| December 01, 2025 | 57.2 | 57.38 | 57.38 | 57.38 | 56.6 | 362,179 |
| November 28, 2025 | 58 | 57.4 | 57.4 | 58.34 | 57.28 | 425,436 |
| November 27, 2025 | 57.56 | 58.1 | 58.1 | 58.38 | 57 | 368,418 |
| November 26, 2025 | 57.36 | 57.4 | 57.4 | 57.62 | 56.78 | 544,231 |
| November 25, 2025 | 56.7 | 56.92 | 56.92 | 57.44 | 55.66 | 888,562 |
| November 24, 2025 | 58.5 | 55.92 | 55.92 | 58.96 | 54.86 | 2.21M |
| November 21, 2025 | 57.06 | 58.5 | 58.5 | 58.5 | 57.06 | 600,899 |
| November 20, 2025 | 58.5 | 58.04 | 58.04 | 58.88 | 57.66 | 624,917 |
| November 19, 2025 | 56.1 | 57.46 | 57.46 | 57.58 | 55.84 | 503,349 |
| November 18, 2025 | 56.04 | 56 | 56 | 56.4 | 55.46 | 774,679 |
| November 17, 2025 | 57.82 | 57.58 | 57.58 | 58.5 | 57.3 | 486,207 |
| November 14, 2025 | 58.72 | 57.5 | 57.5 | 58.72 | 56.72 | 535,467 |
| November 13, 2025 | 58.96 | 59.12 | 59.12 | 59.12 | 58.62 | 491,348 |
| November 12, 2025 | 58 | 58.14 | 58.14 | 58.32 | 57.9 | 472,057 |
| November 11, 2025 | 56.72 | 57.86 | 57.86 | 57.86 | 56.6 | 600,397 |
| November 10, 2025 | 55.1 | 56 | 56 | 56.66 | 55.06 | 668,233 |
| November 07, 2025 | 54.5 | 54.36 | 54.36 | 54.94 | 54.24 | 529,105 |
| November 06, 2025 | 54.18 | 54.2 | 54.2 | 54.5 | 53.98 | 389,971 |
| November 05, 2025 | 53.38 | 54.24 | 54.24 | 54.5 | 53.26 | 368,941 |
| November 04, 2025 | 53.8 | 53.72 | 53.72 | 53.96 | 53.08 | 380,550 |
| November 03, 2025 | 54.06 | 54.12 | 54.12 | 54.36 | 53.88 | 368,519 |
| October 31, 2025 | 54.2 | 54.2 | 54.2 | 54.28 | 53.8 | 341,782 |
| October 30, 2025 | 53.74 | 54.02 | 54.02 | 54.5 | 53.74 | 456,000 |
| October 29, 2025 | 53 | 53.62 | 53.62 | 53.92 | 52.8 | 438,219 |
| October 28, 2025 | 52.9 | 52.98 | 52.98 | 53.46 | 52.74 | 405,977 |
| October 27, 2025 | 53.52 | 53.24 | 53.24 | 53.56 | 53.12 | 270,906 |
| October 24, 2025 | 53.08 | 53.34 | 53.34 | 53.36 | 52.76 | 284,217 |
| October 23, 2025 | 52.7 | 52.9 | 52.9 | 53.4 | 52.52 | 298,413 |
| October 22, 2025 | 52.4 | 52.54 | 52.54 | 52.8 | 52 | 269,339 |
| October 21, 2025 | 53.2 | 52.52 | 52.52 | 53.2 | 52.12 | 329,171 |
| October 20, 2025 | 53.26 | 53.06 | 53.06 | 53.7 | 52.94 | 565,881 |
| October 17, 2025 | 53 | 52.68 | 52.68 | 53.06 | 51.76 | 930,402 |
| October 16, 2025 | 54.1 | 54.24 | 54.24 | 55.02 | 53.78 | 318,779 |
| October 15, 2025 | 54 | 54.02 | 54.02 | 54.64 | 53.58 | 417,230 |
| October 14, 2025 | 55.34 | 53.5 | 53.5 | 55.4 | 53.5 | 924,446 |
| October 13, 2025 | 56.04 | 55.78 | 55.78 | 56.46 | 55.26 | 359,972 |
| October 10, 2025 | 55.92 | 56.18 | 56.18 | 57.26 | 55.92 | 393,648 |
| October 09, 2025 | 55.92 | 56.02 | 56.02 | 56.4 | 55.74 | 351,519 |
| October 08, 2025 | 55.68 | 56.04 | 56.04 | 56.38 | 55.66 | 361,585 |
| October 07, 2025 | 55.58 | 55.74 | 55.74 | 56.02 | 55.48 | 292,684 |
| October 06, 2025 | 55.12 | 55.64 | 55.64 | 55.64 | 54.72 | 289,970 |
| October 03, 2025 | 55.68 | 55.2 | 55.2 | 56.04 | 54.46 | 352,143 |
| October 02, 2025 | 55.26 | 55.34 | 55.34 | 55.72 | 55.06 | 405,940 |
| October 01, 2025 | 54.72 | 55.04 | 55.04 | 55.56 | 54.36 | 471,583 |
| September 30, 2025 | 54.32 | 54.96 | 54.96 | 55.2 | 54.14 | 433,141 |
| 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 |
