24.00
+0(+0.00%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 24 | 24 | 24 | 24 | 23.9 | 8,666 |
| December 22, 2025 | 24.3 | 24 | 24 | 24.3 | 23.9 | 10,851 |
| December 19, 2025 | 24.2 | 24.3 | 24.3 | 24.3 | 24.1 | 11,541 |
| December 18, 2025 | 24.2 | 24.2 | 24.2 | 24.2 | 24.1 | 8,621 |
| December 17, 2025 | 24.6 | 24.3 | 24.3 | 24.6 | 24.2 | 7,968 |
| December 16, 2025 | 24.4 | 24.7 | 24.7 | 24.7 | 24.3 | 8,952 |
| December 15, 2025 | 24.4 | 24.4 | 24.4 | 24.7 | 24.4 | 14,383 |
| December 12, 2025 | 24.5 | 24.4 | 24.4 | 24.5 | 24.2 | 2,527 |
| December 11, 2025 | 24.5 | 24.5 | 24.5 | 24.5 | 24.1 | 5,481 |
| December 10, 2025 | 24.4 | 24.4 | 24.4 | 24.5 | 24.2 | 5,804 |
| December 09, 2025 | 24.5 | 24.5 | 24.5 | 24.5 | 24.2 | 9,012 |
| December 08, 2025 | 24.5 | 24.5 | 24.5 | 24.5 | 24.2 | 8,568 |
| December 05, 2025 | 24.4 | 24.5 | 24.5 | 24.5 | 24.2 | 6,143 |
| December 04, 2025 | 24.4 | 24.5 | 24.5 | 24.6 | 24.2 | 9,885 |
| December 03, 2025 | 24.4 | 24.4 | 24.4 | 24.4 | 24.2 | 3,871 |
| December 02, 2025 | 24.2 | 24.4 | 24.4 | 24.4 | 24.2 | 8,202 |
| December 01, 2025 | 24.4 | 24.4 | 24.4 | 24.5 | 24.2 | 5,371 |
| November 28, 2025 | 24.5 | 24.4 | 24.4 | 24.5 | 24.3 | 9,172 |
| November 27, 2025 | 24.4 | 24.6 | 24.6 | 24.6 | 24 | 6,689 |
| November 26, 2025 | 24.2 | 24.4 | 24.4 | 24.4 | 24.2 | 4,483 |
| November 25, 2025 | 24.4 | 24.4 | 24.4 | 24.6 | 24.3 | 7,216 |
| November 24, 2025 | 24.5 | 24.5 | 24.5 | 24.5 | 24.3 | 2,786 |
| November 21, 2025 | 24.5 | 24.5 | 24.5 | 24.5 | 24.3 | 6,980 |
| November 20, 2025 | 24.4 | 24.5 | 24.5 | 24.5 | 24.3 | 2,645 |
| November 19, 2025 | 24.3 | 24.4 | 24.4 | 24.4 | 24.2 | 5,739 |
| November 18, 2025 | 24.3 | 24.3 | 24.3 | 24.4 | 24.2 | 4,962 |
| November 17, 2025 | 24.6 | 24.2 | 24.2 | 24.6 | 24.2 | 5,832 |
| November 14, 2025 | 24.6 | 24.6 | 24.6 | 24.6 | 24.5 | 3,569 |
| November 13, 2025 | 24.7 | 24.7 | 24.7 | 24.8 | 24.5 | 2,090 |
| November 12, 2025 | 24.8 | 24.7 | 24.7 | 24.8 | 24.5 | 4,256 |
| November 11, 2025 | 24.7 | 24.8 | 24.8 | 24.8 | 24.5 | 4,732 |
| November 10, 2025 | 24.8 | 24.5 | 24.5 | 24.8 | 24.5 | 6,171 |
| November 07, 2025 | 24.9 | 24.8 | 24.8 | 25 | 24.7 | 8,799 |
| November 06, 2025 | 25.1 | 24.9 | 24.9 | 25.1 | 24.8 | 4,058 |
| November 05, 2025 | 24.8 | 25.1 | 25.1 | 25.1 | 24.6 | 5,564 |
| November 04, 2025 | 24.8 | 24.8 | 24.8 | 24.8 | 24.6 | 5,833 |
| November 03, 2025 | 24.7 | 24.7 | 24.7 | 24.9 | 24.7 | 3,189 |
| October 31, 2025 | 24.8 | 24.9 | 24.9 | 24.9 | 24.6 | 5,729 |
| October 30, 2025 | 24.8 | 24.8 | 24.8 | 24.9 | 24.7 | 4,184 |
| October 29, 2025 | 24.8 | 24.8 | 24.8 | 24.9 | 24.6 | 6,060 |
| October 28, 2025 | 24.8 | 24.9 | 24.9 | 24.9 | 24.7 | 7,651 |
| October 27, 2025 | 25 | 25 | 25 | 25.2 | 24.9 | 6,080 |
| October 24, 2025 | 25.5 | 25.2 | 25.2 | 25.5 | 25 | 4,561 |
| October 23, 2025 | 25.3 | 25.4 | 25.4 | 25.4 | 25 | 5,609 |
| October 22, 2025 | 25.2 | 25.3 | 25.3 | 25.4 | 25 | 4,393 |
| October 21, 2025 | 25.4 | 25.4 | 25.4 | 25.5 | 24.9 | 24,943 |
| October 20, 2025 | 25 | 25.4 | 25.4 | 25.8 | 24.7 | 13,464 |
| 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 |