44.40
-0.75(-1.66%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 45.05 | 44.4 | 44.4 | 45.25 | 44.4 | 6,317 |
| September 25, 2025 | 46.2 | 45.15 | 45.15 | 46.2 | 45 | 6,661 |
| September 24, 2025 | 46.5 | 46.2 | 46.2 | 46.5 | 45.6 | 6,700 |
| September 23, 2025 | 47.2 | 46.75 | 46.75 | 47.7 | 46.55 | 4,432 |
| September 22, 2025 | 48.2 | 47.2 | 47.2 | 48.5 | 47.05 | 11,203 |
| September 19, 2025 | 51.2 | 48 | 48 | 51.2 | 48 | 25,303 |
| September 18, 2025 | 50.2 | 51.1 | 51.1 | 51.8 | 50.2 | 12,736 |
| September 17, 2025 | 50.7 | 50.2 | 50.2 | 50.7 | 50.2 | 1,382 |
| September 16, 2025 | 50.8 | 50.1 | 50.1 | 50.8 | 50 | 1,306 |
| September 15, 2025 | 50.8 | 50.6 | 50.6 | 50.9 | 50 | 3,307 |
| September 12, 2025 | 50.8 | 50.6 | 50.6 | 50.8 | 49.8 | 6,095 |
| September 11, 2025 | 50.5 | 50.2 | 50.2 | 50.6 | 50 | 2,294 |
| September 10, 2025 | 51.2 | 50.3 | 50.3 | 51.2 | 49.8 | 3,693 |
| September 09, 2025 | 50.8 | 50.6 | 50.6 | 50.8 | 50 | 4,020 |
| September 08, 2025 | 50.7 | 50.6 | 50.6 | 51.6 | 50.3 | 4,869 |
| September 05, 2025 | 50.8 | 50.5 | 50.5 | 50.9 | 50 | 4,505 |
| September 04, 2025 | 50.7 | 50.2 | 50.2 | 50.7 | 50 | 4,553 |
| September 03, 2025 | 50.2 | 50.5 | 50.5 | 50.6 | 49.55 | 6,975 |
| September 02, 2025 | 52 | 50 | 50 | 52 | 49.75 | 6,612 |
| September 01, 2025 | 52.3 | 51.8 | 51.8 | 52.7 | 51.8 | 2,710 |
| August 29, 2025 | 52.2 | 52.3 | 52.3 | 53.1 | 52.2 | 1,968 |
| August 28, 2025 | 51.8 | 52 | 52 | 52.2 | 51.7 | 2,063 |
| August 27, 2025 | 51.5 | 51.8 | 51.8 | 52.4 | 51.5 | 6,655 |
| August 26, 2025 | 52.5 | 51.3 | 51.3 | 52.5 | 50.6 | 3,879 |
| August 25, 2025 | 51.6 | 52.3 | 52.3 | 52.5 | 51.6 | 8,091 |
| August 22, 2025 | 50.6 | 51.5 | 51.5 | 51.8 | 50.6 | 3,592 |
| August 21, 2025 | 50.8 | 50.4 | 50.4 | 51.1 | 50.1 | 5,573 |
| August 20, 2025 | 49.25 | 50.5 | 50.5 | 51.7 | 48.95 | 12,613 |
| August 19, 2025 | 48.25 | 49.45 | 49.45 | 49.7 | 48.2 | 7,110 |
| August 18, 2025 | 48.2 | 47.75 | 47.75 | 48.6 | 47.75 | 4,976 |
| 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 |