47.75
-0.45(-0.93%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 48.3 | 48.2 | 48.2 | 48.5 | 48.05 | 1,600 |
| August 14, 2025 | 49.5 | 48.1 | 48.1 | 49.5 | 48.1 | 5,972 |
| August 13, 2025 | 48.35 | 49.4 | 49.4 | 49.4 | 48.35 | 6,061 |
| August 12, 2025 | 49.4 | 48.15 | 48.15 | 49.7 | 48.15 | 5,724 |
| August 11, 2025 | 48.6 | 49.15 | 49.15 | 49.55 | 48.6 | 4,290 |
| August 08, 2025 | 48.6 | 48.8 | 48.8 | 49.35 | 48.15 | 6,116 |
| August 07, 2025 | 49.2 | 48.8 | 48.8 | 49.6 | 48.2 | 6,880 |
| August 06, 2025 | 50.2 | 49 | 49 | 50.7 | 49 | 6,406 |
| August 05, 2025 | 51.8 | 50.4 | 50.4 | 52.8 | 50.1 | 14,036 |
| August 04, 2025 | 50.6 | 51 | 51 | 52.2 | 50.6 | 9,367 |
| July 31, 2025 | 54.4 | 52.3 | 52.3 | 54.5 | 52.1 | 7,321 |
| July 30, 2025 | 54.1 | 54.1 | 54.1 | 54.9 | 53.8 | 5,500 |
| July 29, 2025 | 57.1 | 54.1 | 54.1 | 57.2 | 54.1 | 9,965 |
| July 28, 2025 | 59.5 | 57 | 57 | 59.5 | 56 | 26,962 |
| July 25, 2025 | 61 | 59.4 | 59.4 | 61.9 | 58.4 | 26,602 |
| July 24, 2025 | 65.8 | 65.5 | 65.5 | 66.8 | 65.2 | 2,822 |
| July 23, 2025 | 65.9 | 65.5 | 65.5 | 65.9 | 64.5 | 1,806 |
| July 22, 2025 | 66.7 | 64.8 | 64.8 | 66.7 | 64.2 | 5,475 |
| July 21, 2025 | 67 | 66.9 | 66.9 | 68.2 | 66.9 | 2,077 |
| July 18, 2025 | 68.3 | 66.7 | 66.7 | 68.3 | 66.6 | 1,850 |
| July 17, 2025 | 68.3 | 68.3 | 68.3 | 70.4 | 68.2 | 6,053 |
| July 16, 2025 | 68.4 | 67.7 | 67.7 | 68.8 | 67.7 | 2,184 |
| July 15, 2025 | 67.7 | 68.6 | 68.6 | 69.1 | 66.8 | 4,143 |
| July 14, 2025 | 68 | 67.7 | 67.7 | 68.6 | 67.7 | 1,532 |
| July 11, 2025 | 68 | 68.7 | 68.7 | 69.2 | 67.9 | 7,975 |
| July 10, 2025 | 68 | 68 | 68 | 68 | 67.3 | 5,548 |
| July 09, 2025 | 67.1 | 68 | 68 | 68 | 67.1 | 3,419 |
| July 08, 2025 | 67.9 | 67.4 | 67.4 | 67.9 | 67.3 | 2,091 |
| July 07, 2025 | 67 | 68 | 68 | 68 | 67 | 4,248 |
| July 04, 2025 | 67.7 | 67.3 | 67.3 | 68 | 67 | 2,531 |
| July 03, 2025 | 67.4 | 67.7 | 67.7 | 68 | 67.4 | 2,779 |
| July 02, 2025 | 66.2 | 67.7 | 67.7 | 67.7 | 66.2 | 1,870 |
| July 01, 2025 | 67.7 | 66.5 | 66.5 | 67.7 | 65.5 | 897 |
| June 30, 2025 | 67.2 | 67.7 | 67.7 | 67.7 | 66.6 | 1,333 |
| June 27, 2025 | 67.4 | 67.4 | 67.4 | 67.9 | 67.1 | 2,730 |
| June 26, 2025 | 68.1 | 67.6 | 67.6 | 68.2 | 67.1 | 1,174 |
| June 25, 2025 | 67.9 | 67.8 | 67.8 | 68.1 | 67 | 2,966 |
| June 24, 2025 | 67.2 | 67.6 | 67.6 | 68 | 66.9 | 3,483 |
| June 23, 2025 | 66.6 | 66.9 | 66.9 | 67.3 | 66.2 | 2,093 |
| June 20, 2025 | 67 | 67 | 67 | 68.3 | 67 | 3,133 |
| June 19, 2025 | 66.8 | 67.2 | 67.2 | 67.5 | 66.2 | 1,481 |
| June 18, 2025 | 68 | 67.1 | 67.1 | 68 | 64.1 | 13,515 |
| June 17, 2025 | 67.1 | 67.5 | 67.5 | 68.3 | 66.8 | 3,533 |
| June 16, 2025 | 67.7 | 67.6 | 67.6 | 69.1 | 67 | 3,754 |
| June 13, 2025 | 68.8 | 67.7 | 67.7 | 69 | 67.3 | 3,376 |
| June 12, 2025 | 69.6 | 69.8 | 69.8 | 70.4 | 68.2 | 5,702 |
| June 11, 2025 | 70.7 | 70 | 70 | 71 | 69.4 | 4,225 |
| June 10, 2025 | 70.6 | 70.7 | 70.7 | 71 | 70 | 5,711 |
| June 06, 2025 | 70 | 70.5 | 70.5 | 71.7 | 69.4 | 6,977 |
| June 05, 2025 | 67.5 | 70 | 70 | 70.4 | 67.5 | 12,838 |
| June 04, 2025 | 67.7 | 67.7 | 67.7 | 68.2 | 67.3 | 2,867 |
| June 03, 2025 | 67.5 | 67.4 | 67.4 | 68.4 | 66.8 | 1,759 |
| June 02, 2025 | 67 | 67.4 | 67.4 | 68.3 | 66 | 5,780 |
| May 30, 2025 | 67 | 66.8 | 66.8 | 67.5 | 66.7 | 2,940 |
| May 28, 2025 | 67.6 | 67.1 | 67.1 | 68 | 66.8 | 5,002 |
| May 27, 2025 | 67.2 | 67.4 | 67.4 | 67.8 | 66.1 | 4,664 |
| May 26, 2025 | 65.1 | 67.5 | 67.5 | 67.9 | 65 | 6,227 |
| May 23, 2025 | 64 | 64.7 | 64.7 | 65.1 | 63 | 4,475 |
| May 22, 2025 | 64.3 | 64.7 | 64.7 | 65.1 | 64 | 3,093 |
| May 21, 2025 | 65.5 | 64.8 | 64.8 | 65.8 | 63.9 | 2,365 |
