45.55
-0.75(-1.62%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 46.1 | 45.55 | 45.55 | 46.1 | 45.55 | 49,432 |
| December 22, 2025 | 45.45 | 46.3 | 46.3 | 46.3 | 45.45 | 47,980 |
| December 19, 2025 | 44.65 | 45.6 | 45.6 | 45.6 | 44.6 | 64,285 |
| December 18, 2025 | 45.1 | 44.85 | 44.85 | 45.2 | 44.35 | 76,451 |
| December 17, 2025 | 45.35 | 45.4 | 45.4 | 45.75 | 45.1 | 54,875 |
| December 16, 2025 | 45.7 | 45.35 | 45.35 | 45.95 | 45.2 | 55,313 |
| December 15, 2025 | 45.45 | 45.8 | 45.8 | 45.85 | 45 | 93,000 |
| December 12, 2025 | 45.3 | 45.4 | 45.4 | 45.85 | 45.15 | 55,145 |
| December 11, 2025 | 45.3 | 45.15 | 45.15 | 45.4 | 44.8 | 60,157 |
| December 10, 2025 | 45.75 | 45.6 | 45.6 | 45.85 | 45.25 | 66,041 |
| December 09, 2025 | 46.8 | 46 | 46 | 47.1 | 45.85 | 86,955 |
| December 08, 2025 | 46 | 47.1 | 47.1 | 47.1 | 45.85 | 87,275 |
| December 05, 2025 | 45.8 | 45.85 | 45.85 | 46.45 | 45.8 | 76,888 |
| December 04, 2025 | 45.5 | 45.65 | 45.65 | 45.8 | 44.95 | 49,893 |
| December 03, 2025 | 44.65 | 45.45 | 45.45 | 45.45 | 44.35 | 85,491 |
| December 02, 2025 | 44.4 | 44.5 | 44.5 | 45.45 | 44.25 | 74,811 |
| December 01, 2025 | 44.9 | 44.35 | 44.35 | 45 | 44.25 | 69,995 |
| November 28, 2025 | 44.25 | 45.05 | 45.05 | 45.05 | 44.15 | 99,416 |
| November 27, 2025 | 44.6 | 44.2 | 44.2 | 44.65 | 44.05 | 122,988 |
| November 26, 2025 | 44.5 | 44.55 | 44.55 | 44.6 | 44.2 | 56,484 |
| November 25, 2025 | 43.75 | 44.4 | 44.4 | 44.4 | 43.45 | 161,299 |
| November 24, 2025 | 42.85 | 43.5 | 43.5 | 43.75 | 42.55 | 110,634 |
| November 21, 2025 | 42.4 | 42.45 | 42.45 | 42.6 | 41.9 | 111,636 |
| November 20, 2025 | 42.4 | 43.2 | 43.2 | 43.55 | 42.4 | 94,565 |
| November 19, 2025 | 42.5 | 42.15 | 42.15 | 42.9 | 42.15 | 84,661 |
| November 18, 2025 | 42.55 | 42.2 | 42.2 | 42.85 | 42 | 85,344 |
| November 17, 2025 | 41.9 | 42.7 | 42.7 | 42.75 | 41.8 | 119,247 |
| November 14, 2025 | 40.95 | 41.65 | 41.65 | 41.65 | 40.35 | 94,320 |
| November 13, 2025 | 41.9 | 41.35 | 41.35 | 42.15 | 41.15 | 99,970 |
| November 12, 2025 | 41.55 | 41.45 | 41.45 | 41.85 | 41.3 | 80,912 |
| November 11, 2025 | 40.9 | 41.1 | 41.1 | 41.25 | 40.6 | 52,104 |
| November 10, 2025 | 40.8 | 40.75 | 40.75 | 41.1 | 40.3 | 71,408 |
| November 07, 2025 | 41 | 40.1 | 40.1 | 41 | 40.05 | 70,147 |
| November 06, 2025 | 40.95 | 40.85 | 40.85 | 41.05 | 40.5 | 56,933 |
| November 05, 2025 | 40.9 | 40.75 | 40.75 | 40.9 | 40.2 | 54,505 |
| November 04, 2025 | 40.6 | 41.05 | 41.05 | 41.3 | 40.5 | 70,756 |
| November 03, 2025 | 41.25 | 40.75 | 40.75 | 42.05 | 40.6 | 123,333 |
| October 31, 2025 | 41.25 | 41.1 | 41.1 | 41.4 | 40.75 | 67,446 |
| October 30, 2025 | 41 | 41.25 | 41.25 | 41.8 | 40.35 | 82,823 |
| October 29, 2025 | 40.8 | 40.9 | 40.9 | 41.6 | 40.75 | 69,332 |
| October 28, 2025 | 41.2 | 40.7 | 40.7 | 41.4 | 40.3 | 79,395 |
| October 27, 2025 | 40.4 | 41.05 | 41.05 | 41.65 | 40.35 | 163,993 |
| October 24, 2025 | 38.5 | 39.8 | 39.8 | 39.95 | 38.45 | 202,019 |
| October 23, 2025 | 38.8 | 38.25 | 38.25 | 38.9 | 38.25 | 43,510 |
| October 22, 2025 | 38.9 | 38.95 | 38.95 | 39.1 | 38.75 | 71,725 |
| October 21, 2025 | 39.2 | 39.05 | 39.05 | 39.2 | 38.65 | 99,927 |
| October 20, 2025 | 38.7 | 39 | 39 | 39 | 38.35 | 48,304 |
| October 17, 2025 | 38 | 38.45 | 38.45 | 38.75 | 37.25 | 106,316 |
| October 16, 2025 | 38.5 | 38.75 | 38.75 | 38.9 | 38.05 | 67,612 |
| October 15, 2025 | 38.3 | 38.4 | 38.4 | 38.5 | 37.7 | 62,526 |
| October 14, 2025 | 37.8 | 38.1 | 38.1 | 38.15 | 37.25 | 89,995 |
| October 13, 2025 | 38.25 | 38.15 | 38.15 | 38.3 | 37.6 | 115,072 |
| October 10, 2025 | 39 | 38.2 | 38.2 | 39.1 | 38.05 | 104,350 |
| October 09, 2025 | 39.45 | 39 | 39 | 39.45 | 38.8 | 75,664 |
| October 08, 2025 | 39.05 | 39.45 | 39.45 | 39.65 | 38.95 | 183,234 |
| October 07, 2025 | 37.8 | 38.95 | 38.95 | 38.95 | 37.65 | 292,629 |
| October 06, 2025 | 37.6 | 37.85 | 37.85 | 37.9 | 37.2 | 100,271 |
| October 03, 2025 | 36.85 | 37.35 | 37.35 | 37.55 | 36.7 | 80,213 |
| October 02, 2025 | 37 | 36.65 | 36.65 | 37 | 36.3 | 71,083 |
| October 01, 2025 | 36.35 | 36.95 | 36.95 | 37.05 | 36.35 | 60,050 |
