25.00
-0.2(-0.79%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 24.9 | 25 | 25 | 25.1 | 24.7 | 5,736 |
| October 16, 2025 | 24.6 | 25.2 | 25.2 | 25.2 | 24.4 | 8,100 |
| October 15, 2025 | 24.9 | 24.4 | 24.4 | 24.9 | 24.4 | 9,845 |
| October 14, 2025 | 24.5 | 24.5 | 24.5 | 24.7 | 24.5 | 8,240 |
| October 13, 2025 | 24.4 | 24.6 | 24.6 | 24.6 | 24.3 | 10,850 |
| October 10, 2025 | 24.4 | 24.4 | 24.4 | 24.5 | 24.3 | 5,970 |
| October 09, 2025 | 24.5 | 24.4 | 24.4 | 24.6 | 24.4 | 4,900 |
| October 08, 2025 | 24.4 | 24.5 | 24.5 | 24.6 | 24.4 | 24,490 |
| October 07, 2025 | 24.5 | 24.3 | 24.3 | 24.5 | 24.3 | 8,490 |
| October 06, 2025 | 24.5 | 24.7 | 24.7 | 24.7 | 24.4 | 13,990 |
| October 03, 2025 | 24 | 24.4 | 24.4 | 24.5 | 23.8 | 17,360 |
| October 02, 2025 | 24.1 | 24 | 24 | 24.2 | 24 | 8,030 |
| October 01, 2025 | 23.8 | 24.2 | 24.2 | 24.2 | 23.8 | 10,550 |
| September 30, 2025 | 24 | 23.7 | 23.7 | 24 | 23.7 | 4,220 |
| September 29, 2025 | 23.8 | 24 | 24 | 24 | 23.7 | 10,980 |
| September 26, 2025 | 23.7 | 23.8 | 23.8 | 23.8 | 23.7 | 4,460 |
| September 25, 2025 | 23.7 | 23.7 | 23.7 | 23.8 | 23.7 | 1,670 |
| September 24, 2025 | 23.8 | 23.7 | 23.7 | 23.9 | 23.7 | 6,980 |
| September 23, 2025 | 23.8 | 23.8 | 23.8 | 23.8 | 23.7 | 5,530 |
| September 22, 2025 | 24 | 23.8 | 23.8 | 24 | 23.7 | 4,120 |
| September 19, 2025 | 23.8 | 23.8 | 23.8 | 24 | 23.7 | 8,280 |
| September 18, 2025 | 23.8 | 23.7 | 23.7 | 23.9 | 23.7 | 2,160 |
| September 17, 2025 | 23.8 | 23.7 | 23.7 | 23.8 | 23.7 | 4,190 |
| September 16, 2025 | 23.8 | 23.8 | 23.8 | 23.9 | 23.7 | 3,640 |
| September 15, 2025 | 24 | 23.7 | 23.7 | 24 | 23.7 | 5,070 |
| September 12, 2025 | 23.9 | 23.8 | 23.8 | 24 | 23.8 | 6,330 |
| September 11, 2025 | 23.8 | 24 | 24 | 24 | 23.8 | 1,600 |
| September 10, 2025 | 24.1 | 23.8 | 23.8 | 24.1 | 23.8 | 8,740 |
| September 09, 2025 | 23.8 | 24.1 | 24.1 | 24.1 | 23.8 | 18,510 |
| September 08, 2025 | 24 | 23.8 | 23.8 | 24 | 23.7 | 8,510 |
| September 05, 2025 | 24.1 | 23.9 | 23.9 | 24.1 | 23.8 | 9,340 |
| September 04, 2025 | 24.3 | 24 | 24 | 24.3 | 24 | 5,970 |
| September 03, 2025 | 24.2 | 24.3 | 24.3 | 24.4 | 24.1 | 12,250 |
| September 02, 2025 | 24.2 | 24.2 | 24.2 | 24.4 | 24.2 | 4,280 |
| September 01, 2025 | 24.2 | 24.2 | 24.2 | 24.5 | 24.2 | 14,540 |
| August 29, 2025 | 24.3 | 24.2 | 24.2 | 24.5 | 24.2 | 16,240 |
| August 28, 2025 | 24.2 | 24.1 | 24.1 | 24.3 | 24.1 | 6,310 |
| August 27, 2025 | 24.3 | 24.2 | 24.2 | 24.4 | 24.2 | 9,390 |
| August 26, 2025 | 24.4 | 24.2 | 24.2 | 24.4 | 24.1 | 9,010 |
| August 25, 2025 | 24.3 | 24.4 | 24.4 | 24.5 | 24.3 | 5,210 |
| August 22, 2025 | 24.3 | 24.3 | 24.3 | 24.5 | 24.3 | 5,260 |
| August 21, 2025 | 24.4 | 24.3 | 24.3 | 24.4 | 24.2 | 13,010 |
| August 20, 2025 | 24.3 | 24.4 | 24.4 | 24.4 | 24.2 | 10,970 |
| August 19, 2025 | 24.4 | 24.3 | 24.3 | 24.5 | 24.2 | 13,150 |
| August 18, 2025 | 24.6 | 24.5 | 24.5 | 24.6 | 24.5 | 10,390 |
| August 15, 2025 | 24.7 | 24.6 | 24.6 | 24.8 | 24.5 | 4,830 |
| August 14, 2025 | 24.5 | 24.7 | 24.7 | 24.8 | 24.4 | 12,640 |
| August 13, 2025 | 24.5 | 24.6 | 24.6 | 24.6 | 24.3 | 6,100 |
| August 12, 2025 | 24.5 | 24.6 | 24.6 | 24.6 | 24.3 | 4,760 |
| August 11, 2025 | 24.5 | 24.5 | 24.5 | 24.6 | 24.4 | 4,820 |
| August 08, 2025 | 24.2 | 24.6 | 24.6 | 24.6 | 24.2 | 11,820 |
| August 07, 2025 | 24.3 | 24.2 | 24.2 | 24.4 | 24.2 | 4,160 |
| August 06, 2025 | 24.4 | 24.3 | 24.3 | 24.4 | 24.1 | 8,450 |
| August 05, 2025 | 24.2 | 24.4 | 24.4 | 24.4 | 24.1 | 8,180 |
| August 04, 2025 | 24.2 | 24.3 | 24.3 | 24.4 | 24.2 | 8,420 |
| July 31, 2025 | 24.3 | 24.1 | 24.1 | 24.4 | 24.1 | 6,550 |
| July 30, 2025 | 24.5 | 24.2 | 24.2 | 24.5 | 24.2 | 5,630 |
| July 29, 2025 | 24.4 | 24.3 | 24.3 | 24.5 | 24.2 | 2,070 |
| July 28, 2025 | 24.3 | 24.2 | 24.2 | 24.4 | 24.2 | 2,820 |
| July 25, 2025 | 24.4 | 24.2 | 24.2 | 24.4 | 24.2 | 1,700 |