34.25
+0.05(+0.15%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 33.95 | 34.25 | 34.25 | 34.45 | 33.75 | 73,436 |
| September 04, 2025 | 34.45 | 33.95 | 33.95 | 34.45 | 33.85 | 57,819 |
| September 03, 2025 | 33.5 | 34.25 | 34.25 | 34.35 | 33.4 | 124,654 |
| September 02, 2025 | 32.4 | 33.35 | 33.35 | 33.4 | 31.9 | 73,841 |
| September 01, 2025 | 32.05 | 32.35 | 32.35 | 32.4 | 31.9 | 88,434 |
| August 29, 2025 | 32.35 | 32 | 32 | 32.6 | 31.95 | 91,765 |
| August 28, 2025 | 32.35 | 32.4 | 32.4 | 32.6 | 32.05 | 42,608 |
| August 27, 2025 | 32.3 | 32.5 | 32.5 | 32.6 | 32.1 | 58,973 |
| August 26, 2025 | 32.3 | 32.05 | 32.05 | 32.45 | 32 | 99,840 |
| August 25, 2025 | 32.8 | 32.45 | 32.45 | 33 | 32.45 | 61,992 |
| August 22, 2025 | 32.55 | 32.95 | 32.95 | 33.15 | 32.5 | 86,229 |
| August 21, 2025 | 32.1 | 32.5 | 32.5 | 32.6 | 31.95 | 76,335 |
| August 20, 2025 | 32.5 | 32 | 32 | 32.65 | 31.9 | 68,105 |
| August 19, 2025 | 32.9 | 32.55 | 32.55 | 33 | 32.55 | 68,358 |
| August 18, 2025 | 32.55 | 33 | 33 | 33.1 | 32.4 | 88,539 |
| August 15, 2025 | 31.65 | 32.3 | 32.3 | 32.65 | 31.65 | 75,627 |
| August 14, 2025 | 31.95 | 31.65 | 31.65 | 32.15 | 31.4 | 110,635 |
| August 13, 2025 | 31.15 | 31.75 | 31.75 | 31.85 | 31.15 | 57,265 |
| August 12, 2025 | 31.05 | 31.25 | 31.25 | 31.3 | 30.75 | 100,203 |
| August 11, 2025 | 31.6 | 31.3 | 31.3 | 31.75 | 31.1 | 72,634 |
| August 08, 2025 | 31.55 | 31.5 | 31.5 | 31.95 | 31.5 | 67,599 |
| August 07, 2025 | 32 | 31.6 | 31.6 | 32.4 | 31.6 | 114,531 |
| August 06, 2025 | 32.45 | 31.9 | 31.9 | 32.5 | 31.65 | 195,899 |
| August 05, 2025 | 32.95 | 32.55 | 32.55 | 33 | 31.95 | 227,234 |
| August 04, 2025 | 32.55 | 32.4 | 32.4 | 32.55 | 31.95 | 115,473 |
| July 31, 2025 | 32.55 | 33.3 | 33.3 | 33.45 | 32.55 | 114,087 |
| July 30, 2025 | 31.7 | 32.35 | 32.35 | 32.55 | 31.7 | 62,881 |
| July 29, 2025 | 31.9 | 31.7 | 31.7 | 32 | 31.4 | 68,877 |
| July 28, 2025 | 31.55 | 31.95 | 31.95 | 32.3 | 31.45 | 135,680 |
| July 25, 2025 | 31.95 | 31.4 | 31.4 | 31.95 | 31.2 | 102,278 |
| July 24, 2025 | 32.3 | 32.05 | 32.05 | 32.3 | 31.8 | 97,822 |
| July 23, 2025 | 32.5 | 32.1 | 32.1 | 32.55 | 32.1 | 123,359 |
| July 22, 2025 | 32.45 | 32.45 | 32.45 | 32.9 | 32.4 | 79,697 |
| July 21, 2025 | 32.95 | 32.5 | 32.5 | 33.15 | 32.5 | 83,176 |
| July 18, 2025 | 33 | 33.05 | 33.05 | 33.2 | 32.8 | 64,314 |
| July 17, 2025 | 32.7 | 32.95 | 32.95 | 33.2 | 32.55 | 86,885 |
| July 16, 2025 | 31.45 | 32.3 | 32.3 | 32.5 | 31.45 | 98,744 |
| July 15, 2025 | 31.4 | 31.5 | 31.5 | 31.8 | 31.35 | 72,557 |
| July 14, 2025 | 30.8 | 31.25 | 31.25 | 31.45 | 30.8 | 52,234 |
| July 11, 2025 | 31.55 | 31.15 | 31.15 | 31.65 | 31.1 | 65,699 |
| July 10, 2025 | 30.95 | 31.55 | 31.55 | 31.65 | 30.8 | 68,740 |
| July 09, 2025 | 30.35 | 30.7 | 30.7 | 30.75 | 30 | 80,138 |
| July 08, 2025 | 30.4 | 30.45 | 30.45 | 30.55 | 29.95 | 42,816 |
| July 07, 2025 | 30.3 | 30 | 30 | 30.7 | 30 | 26,901 |
| July 04, 2025 | 30.4 | 30.6 | 30.6 | 30.6 | 30.1 | 46,731 |
| July 03, 2025 | 30.3 | 30.55 | 30.55 | 30.75 | 30.25 | 52,083 |
| July 02, 2025 | 29.95 | 30.25 | 30.25 | 30.3 | 29.45 | 66,219 |
| July 01, 2025 | 30.15 | 29.8 | 29.8 | 30.2 | 29.7 | 55,765 |
| June 30, 2025 | 30.5 | 30.2 | 30.2 | 30.6 | 30.05 | 34,604 |
| June 27, 2025 | 30.55 | 30.55 | 30.55 | 30.7 | 30.3 | 54,782 |
| June 26, 2025 | 30.2 | 30.45 | 30.45 | 30.5 | 30 | 41,044 |
| June 25, 2025 | 30.3 | 30.1 | 30.1 | 30.85 | 30.05 | 92,229 |
| June 24, 2025 | 30.05 | 30.15 | 30.15 | 30.25 | 29.75 | 45,210 |
| June 23, 2025 | 29.45 | 29.85 | 29.85 | 29.9 | 29.35 | 64,962 |
| June 20, 2025 | 29.95 | 29.7 | 29.7 | 30.1 | 29.6 | 96,823 |
| June 19, 2025 | 29.6 | 29.85 | 29.85 | 29.85 | 29 | 178,345 |
| June 18, 2025 | 29.35 | 29.65 | 29.65 | 29.7 | 29.1 | 121,005 |
| June 17, 2025 | 29.15 | 29.45 | 29.45 | 29.6 | 29.1 | 105,776 |
| June 16, 2025 | 30.3 | 29.55 | 29.55 | 30.45 | 29.5 | 158,949 |
| June 13, 2025 | 29.8 | 30.1 | 30.1 | 30.4 | 29.65 | 51,000 |
