46.15
+0.95(+2.10%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 11, 2025 | 46.15 | 45.95 | 45.95 | 46.5 | 45.8 | 19,477 |
| September 10, 2025 | 46.5 | 46.1 | 46.1 | 46.5 | 45.75 | 22,550 |
| September 09, 2025 | 46.65 | 46.3 | 46.3 | 46.65 | 45.6 | 100,917 |
| September 08, 2025 | 46.85 | 46.5 | 46.5 | 47.1 | 46.2 | 25,826 |
| September 05, 2025 | 47.4 | 46.85 | 46.85 | 47.7 | 46.4 | 33,958 |
| September 04, 2025 | 46.25 | 47.3 | 47.3 | 48 | 46.15 | 47,997 |
| September 03, 2025 | 46.2 | 46.35 | 46.35 | 46.75 | 46 | 27,223 |
| September 02, 2025 | 47.1 | 45.8 | 45.8 | 47.1 | 45.8 | 33,682 |
| September 01, 2025 | 47.15 | 46.85 | 46.85 | 47.95 | 46.45 | 26,728 |
| August 29, 2025 | 46.7 | 47.1 | 47.1 | 47.3 | 46.5 | 28,241 |
| August 28, 2025 | 46.8 | 46.35 | 46.35 | 46.85 | 46 | 37,122 |
| August 27, 2025 | 46.4 | 46.75 | 46.75 | 46.75 | 46 | 28,509 |
| August 26, 2025 | 46.5 | 46.55 | 46.55 | 46.95 | 46.4 | 46,708 |
| August 25, 2025 | 47.45 | 46.7 | 46.7 | 47.45 | 46.3 | 46,405 |
| August 22, 2025 | 47.25 | 47.45 | 47.45 | 48.25 | 46.9 | 53,248 |
| August 21, 2025 | 47.35 | 47.5 | 47.5 | 48.1 | 47.15 | 50,407 |
| August 20, 2025 | 48.95 | 47.3 | 47.3 | 49.4 | 47.1 | 93,122 |
| August 19, 2025 | 53.2 | 48.9 | 48.9 | 54.5 | 48.2 | 147,860 |
| August 18, 2025 | 52 | 52.9 | 52.9 | 52.9 | 51.5 | 50,884 |
| August 15, 2025 | 52 | 52 | 52 | 52.4 | 51.5 | 22,479 |
| August 14, 2025 | 52.6 | 51.7 | 51.7 | 53.3 | 51.3 | 40,322 |
| August 13, 2025 | 51.8 | 52.7 | 52.7 | 53 | 51.8 | 23,331 |
| August 12, 2025 | 52 | 51.7 | 51.7 | 52 | 50.9 | 25,714 |
| August 11, 2025 | 52 | 51.7 | 51.7 | 52.7 | 51.3 | 24,840 |
| August 08, 2025 | 54 | 51.8 | 51.8 | 54 | 51.8 | 39,272 |
| August 07, 2025 | 53.8 | 53.8 | 53.8 | 54.6 | 53.6 | 23,278 |
| August 06, 2025 | 55.9 | 53.6 | 53.6 | 55.9 | 53.6 | 40,726 |
| August 05, 2025 | 56.1 | 55.7 | 55.7 | 57.1 | 55.7 | 32,236 |
| August 04, 2025 | 56 | 55.7 | 55.7 | 57 | 54.4 | 78,776 |
| July 31, 2025 | 57.8 | 58 | 58 | 58.6 | 57.8 | 35,981 |
| July 30, 2025 | 57.6 | 57.3 | 57.3 | 58 | 57.1 | 40,758 |
| July 29, 2025 | 58.8 | 58.2 | 58.2 | 59.7 | 58.2 | 78,657 |
| July 28, 2025 | 57.6 | 58.6 | 58.6 | 58.8 | 57.4 | 87,859 |
| July 25, 2025 | 55.2 | 57 | 57 | 57 | 55.1 | 50,328 |
| July 24, 2025 | 54.9 | 55.1 | 55.1 | 55.7 | 54.5 | 38,951 |
| July 23, 2025 | 54 | 54.5 | 54.5 | 54.7 | 53.9 | 27,548 |
| July 22, 2025 | 53.6 | 53.9 | 53.9 | 54 | 53 | 20,424 |
| July 21, 2025 | 53.9 | 53.6 | 53.6 | 54.3 | 53.5 | 22,924 |
| July 18, 2025 | 54.2 | 53.9 | 53.9 | 54.3 | 53.6 | 22,827 |
| July 17, 2025 | 54.6 | 54.5 | 54.5 | 55.2 | 53.8 | 55,183 |
| July 16, 2025 | 53.4 | 54.5 | 54.5 | 54.9 | 52.5 | 85,949 |
| July 15, 2025 | 49.35 | 53.2 | 53.2 | 54.5 | 49.3 | 237,644 |
| July 14, 2025 | 47.95 | 48.15 | 48.15 | 48.15 | 47.55 | 15,213 |
| July 11, 2025 | 48.2 | 48.2 | 48.2 | 48.4 | 47.7 | 14,773 |
| July 10, 2025 | 47.35 | 48.25 | 48.25 | 48.4 | 47.35 | 34,961 |
| July 09, 2025 | 47.2 | 47.4 | 47.4 | 47.4 | 46.6 | 27,180 |
| July 08, 2025 | 46.8 | 47.4 | 47.4 | 47.65 | 46.8 | 39,475 |
| July 07, 2025 | 46.6 | 46.55 | 46.55 | 46.9 | 46.4 | 14,147 |
| July 04, 2025 | 46.85 | 46.8 | 46.8 | 47 | 46.25 | 27,577 |