56.40
+1.1(+1.99%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 54.7 | 56.4 | 56.4 | 56.7 | 54.7 | 7,862 |
| January 13, 2026 | 55.7 | 55.3 | 55.3 | 55.7 | 54.6 | 2,455 |
| January 12, 2026 | 56 | 55.7 | 55.7 | 56 | 55.5 | 2,457 |
| January 09, 2026 | 55.9 | 55.8 | 55.8 | 56.7 | 55.5 | 5,156 |
| January 08, 2026 | 55 | 55.6 | 55.6 | 55.6 | 54 | 6,234 |
| January 07, 2026 | 54.8 | 54.8 | 54.8 | 55.6 | 54.3 | 7,149 |
| January 06, 2026 | 55 | 55 | 55 | 55 | 54 | 9,632 |
| January 05, 2026 | 54.5 | 55 | 55 | 55.6 | 54 | 6,105 |
| December 30, 2025 | 54 | 53.7 | 53.7 | 54.4 | 53.7 | 2,005 |
| December 29, 2025 | 54 | 54.3 | 54.3 | 54.8 | 53.8 | 6,088 |
| December 23, 2025 | 53.3 | 53.7 | 53.7 | 53.9 | 52.9 | 5,382 |
| December 22, 2025 | 51.5 | 53.2 | 53.2 | 53.4 | 50.8 | 5,451 |
| December 19, 2025 | 52 | 51.7 | 51.7 | 52.6 | 51.7 | 8,692 |
| December 18, 2025 | 51.5 | 52.1 | 52.1 | 52.3 | 51.1 | 4,555 |
| December 17, 2025 | 52.6 | 51.7 | 51.7 | 53 | 51.7 | 13,839 |
| December 16, 2025 | 52.1 | 53.1 | 53.1 | 53.1 | 52.1 | 2,938 |
| December 15, 2025 | 52.8 | 52.7 | 52.7 | 53.1 | 51.8 | 4,996 |
| December 12, 2025 | 52.6 | 52.6 | 52.6 | 53 | 52.5 | 1,968 |
| December 11, 2025 | 51.8 | 52.6 | 52.6 | 52.6 | 51 | 10,203 |
| December 10, 2025 | 51.6 | 51.2 | 51.2 | 51.8 | 51.2 | 2,906 |
| December 09, 2025 | 51.5 | 52.2 | 52.2 | 52.3 | 51 | 6,372 |
| December 08, 2025 | 52.2 | 51.3 | 51.3 | 52.2 | 51.1 | 5,797 |
| December 05, 2025 | 52 | 52.1 | 52.1 | 52.9 | 51.8 | 5,594 |
| December 04, 2025 | 50.9 | 52.2 | 52.2 | 52.2 | 50.7 | 6,032 |
| December 03, 2025 | 51.1 | 50.3 | 50.3 | 51.2 | 50.3 | 4,571 |
| December 02, 2025 | 49.95 | 50.9 | 50.9 | 51.9 | 49.5 | 8,097 |
| December 01, 2025 | 49.9 | 49.75 | 49.75 | 49.9 | 49 | 5,273 |
| November 28, 2025 | 50 | 49.9 | 49.9 | 50 | 49.3 | 4,288 |
| November 27, 2025 | 49.8 | 50.2 | 50.2 | 51 | 49.65 | 11,529 |
| November 26, 2025 | 51.2 | 49.75 | 49.75 | 51.2 | 49.5 | 5,785 |
| November 25, 2025 | 50.2 | 51 | 51 | 51.5 | 49.6 | 8,576 |
| November 24, 2025 | 49 | 49.55 | 49.55 | 50.9 | 49 | 12,868 |
| November 21, 2025 | 46.5 | 48.4 | 48.4 | 48.6 | 46.5 | 13,851 |
| November 20, 2025 | 45.1 | 46.25 | 46.25 | 46.5 | 45.1 | 5,945 |
| November 19, 2025 | 45.25 | 45.45 | 45.45 | 45.45 | 45.2 | 2,214 |
| November 18, 2025 | 45.75 | 45.35 | 45.35 | 46.2 | 45.25 | 2,326 |
| November 17, 2025 | 49.4 | 46.1 | 46.1 | 49.4 | 46.1 | 5,998 |
| November 14, 2025 | 48 | 48.6 | 48.6 | 48.65 | 47.55 | 5,399 |
| November 13, 2025 | 47.75 | 48.45 | 48.45 | 48.85 | 47.6 | 8,365 |
| November 12, 2025 | 46 | 47.55 | 47.55 | 47.55 | 45.8 | 12,046 |
| November 11, 2025 | 45.3 | 45.35 | 45.35 | 46 | 44.9 | 3,824 |
| November 10, 2025 | 44.05 | 45.25 | 45.25 | 45.8 | 44 | 13,505 |
| November 07, 2025 | 44 | 43.85 | 43.85 | 47.6 | 43.6 | 41,640 |
| November 06, 2025 | 43.8 | 43 | 43 | 44.2 | 42.6 | 5,607 |
| November 05, 2025 | 44.7 | 43.8 | 43.8 | 45.1 | 43.8 | 6,121 |
| November 04, 2025 | 45.1 | 44.5 | 44.5 | 45.1 | 44 | 1,329 |
| November 03, 2025 | 45.45 | 45.1 | 45.1 | 45.75 | 45.1 | 1,681 |
| October 31, 2025 | 45.2 | 45.25 | 45.25 | 45.65 | 44.9 | 2,330 |
| October 30, 2025 | 45.55 | 45.7 | 45.7 | 46.2 | 45.3 | 3,474 |
| October 29, 2025 | 45.65 | 45.45 | 45.45 | 45.75 | 45.15 | 660 |
| October 28, 2025 | 45.7 | 45.75 | 45.75 | 45.9 | 45.45 | 729 |
| October 27, 2025 | 46.75 | 46.3 | 46.3 | 46.95 | 46.2 | 2,625 |
| October 24, 2025 | 46.3 | 46.55 | 46.55 | 46.8 | 45.7 | 3,816 |
| October 23, 2025 | 46.6 | 46.5 | 46.5 | 46.65 | 46 | 2,747 |
| October 22, 2025 | 44.9 | 46.1 | 46.1 | 46.1 | 44.9 | 3,596 |
| October 21, 2025 | 46.3 | 45.3 | 45.3 | 46.35 | 45 | 4,396 |
| October 20, 2025 | 45.35 | 45.8 | 45.8 | 46.2 | 45.35 | 3,256 |
| October 17, 2025 | 46.7 | 45.2 | 45.2 | 46.7 | 45.2 | 2,945 |
| October 16, 2025 | 46.25 | 46.9 | 46.9 | 47.4 | 46.15 | 3,826 |
| October 15, 2025 | 45.2 | 46.25 | 46.25 | 46.35 | 45.2 | 6,236 |