51.20
+1.75(+3.54%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 49.8 | 51.2 | 51.2 | 51.5 | 49.8 | 69,820 |
| December 03, 2025 | 49.2 | 49.45 | 49.45 | 50.2 | 48.8 | 21,115 |
| December 02, 2025 | 49 | 49.3 | 49.3 | 49.8 | 48.5 | 34,535 |
| December 01, 2025 | 48.9 | 48.95 | 48.95 | 49.15 | 48.4 | 26,141 |
| November 28, 2025 | 48.7 | 49.05 | 49.05 | 49.05 | 48.4 | 9,838 |
| November 27, 2025 | 48.05 | 48.7 | 48.7 | 49 | 47.8 | 31,614 |
| November 26, 2025 | 48.1 | 48 | 48 | 48.25 | 47.35 | 22,796 |
| November 25, 2025 | 48.1 | 48.05 | 48.05 | 48.25 | 46.8 | 51,122 |
| November 24, 2025 | 47.6 | 48.15 | 48.15 | 48.4 | 47.6 | 71,930 |
| November 21, 2025 | 47.6 | 47.75 | 47.75 | 47.85 | 47.25 | 19,765 |
| November 20, 2025 | 47.6 | 47.75 | 47.75 | 48.1 | 47.6 | 18,000 |
| November 19, 2025 | 47 | 47.4 | 47.4 | 47.65 | 46.75 | 24,581 |
| November 18, 2025 | 46.65 | 46.95 | 46.95 | 47.1 | 46.6 | 26,066 |
| November 17, 2025 | 47 | 46.75 | 46.75 | 47.05 | 46.4 | 11,507 |
| November 14, 2025 | 46.9 | 46.85 | 46.85 | 46.9 | 45.85 | 31,230 |
| November 13, 2025 | 46.95 | 47.35 | 47.35 | 47.6 | 46.65 | 34,398 |
| November 12, 2025 | 46.2 | 46.9 | 46.9 | 46.9 | 46.2 | 31,908 |
| November 11, 2025 | 45.4 | 46.1 | 46.1 | 46.3 | 45.4 | 27,406 |
| November 10, 2025 | 45 | 45.35 | 45.35 | 45.7 | 45 | 15,428 |
| November 07, 2025 | 45.3 | 44.9 | 44.9 | 45.4 | 44.7 | 12,117 |
| November 06, 2025 | 45.4 | 45.05 | 45.05 | 45.7 | 44.7 | 42,359 |
| November 05, 2025 | 46.5 | 45.55 | 45.55 | 46.5 | 45.35 | 30,147 |
| November 04, 2025 | 45.9 | 46.65 | 46.65 | 46.85 | 45.5 | 60,025 |
| November 03, 2025 | 46.5 | 45.3 | 45.3 | 46.55 | 45.2 | 33,904 |
| October 31, 2025 | 46.2 | 46.5 | 46.5 | 46.75 | 46.1 | 20,631 |
| October 30, 2025 | 46.15 | 46.25 | 46.25 | 46.25 | 45.7 | 22,591 |
| October 29, 2025 | 46.7 | 46.1 | 46.1 | 47.3 | 45.6 | 28,687 |
| October 28, 2025 | 46.8 | 46.75 | 46.75 | 46.95 | 46.3 | 57,768 |
| October 27, 2025 | 48 | 46.85 | 46.85 | 48.05 | 46.5 | 42,508 |
| October 24, 2025 | 48.6 | 47.95 | 47.95 | 48.9 | 47.65 | 28,948 |
| October 23, 2025 | 48.7 | 48.75 | 48.75 | 49.3 | 48.5 | 15,501 |
| October 22, 2025 | 48.6 | 48.55 | 48.55 | 48.95 | 48.25 | 18,474 |
| October 21, 2025 | 48.75 | 48.65 | 48.65 | 48.75 | 47.8 | 18,132 |
| October 20, 2025 | 48.4 | 48.6 | 48.6 | 48.95 | 48.2 | 25,623 |
| October 17, 2025 | 48.6 | 48.15 | 48.15 | 48.75 | 47.75 | 19,019 |
| October 16, 2025 | 48.3 | 48.9 | 48.9 | 49.05 | 48.3 | 19,371 |
| October 15, 2025 | 48.8 | 48.2 | 48.2 | 48.8 | 47.7 | 27,683 |
| October 14, 2025 | 48.4 | 48.6 | 48.6 | 48.65 | 48.1 | 16,239 |
| October 13, 2025 | 49.25 | 48.75 | 48.75 | 49.85 | 48.75 | 30,463 |
| October 10, 2025 | 50.2 | 49.1 | 49.1 | 50.2 | 49.05 | 20,044 |
| October 09, 2025 | 50.7 | 50 | 50 | 50.8 | 49.7 | 19,682 |
| October 08, 2025 | 51 | 50.5 | 50.5 | 51.8 | 50.3 | 59,393 |
| October 07, 2025 | 49.35 | 50.8 | 50.8 | 51 | 48.7 | 90,426 |
| October 06, 2025 | 49 | 48.8 | 48.8 | 49 | 47.8 | 19,336 |
| October 03, 2025 | 48.3 | 48.7 | 48.7 | 49.4 | 48.3 | 26,799 |
| October 02, 2025 | 48.2 | 48.2 | 48.2 | 48.6 | 47.95 | 25,443 |
| October 01, 2025 | 47.6 | 47.75 | 47.75 | 48.15 | 47.45 | 24,754 |
| September 30, 2025 | 46.15 | 47.3 | 47.3 | 47.3 | 46.15 | 37,001 |
| September 29, 2025 | 45.3 | 46.15 | 46.15 | 46.15 | 45.3 | 32,282 |
| September 26, 2025 | 45.95 | 45.2 | 45.2 | 45.95 | 44.75 | 37,244 |
| September 25, 2025 | 46.45 | 46.05 | 46.05 | 46.6 | 45.8 | 26,750 |
| September 24, 2025 | 46.6 | 46.25 | 46.25 | 46.6 | 45.9 | 30,294 |
| September 23, 2025 | 47.05 | 46.7 | 46.7 | 47.05 | 46.3 | 20,761 |
| September 22, 2025 | 47.5 | 46.95 | 46.95 | 47.55 | 46.4 | 36,563 |
| September 19, 2025 | 45.8 | 47.75 | 47.75 | 47.75 | 45.65 | 183,515 |
| September 18, 2025 | 46.2 | 45.65 | 45.65 | 46.2 | 45.55 | 15,434 |
| September 17, 2025 | 45.85 | 46.05 | 46.05 | 46.2 | 45.4 | 15,991 |
| September 16, 2025 | 45.85 | 45.9 | 45.9 | 46.75 | 45.75 | 160,770 |
| September 15, 2025 | 46.5 | 45.45 | 45.45 | 46.5 | 45.35 | 33,056 |
| September 12, 2025 | 45.85 | 46.45 | 46.45 | 47 | 45.75 | 27,569 |
