52.20
+1.9(+3.78%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 14, 2025 | 46.4 | 45.25 | 45.25 | 46.5 | 44.3 | 9,518 |
| October 13, 2025 | 46 | 46.6 | 46.6 | 47.1 | 46 | 9,092 |
| October 10, 2025 | 45.5 | 45.2 | 45.2 | 45.9 | 44.8 | 8,288 |
| October 09, 2025 | 45.4 | 45.55 | 45.55 | 47 | 45.4 | 6,726 |
| October 08, 2025 | 45.1 | 45.05 | 45.05 | 45.6 | 44.7 | 6,574 |
| October 07, 2025 | 43.8 | 44.6 | 44.6 | 45.3 | 43.8 | 4,902 |
| October 06, 2025 | 45.3 | 43.55 | 43.55 | 45.75 | 43 | 25,499 |
| October 03, 2025 | 45 | 45.5 | 45.5 | 45.6 | 45 | 5,500 |
| October 02, 2025 | 44.65 | 44.9 | 44.9 | 45.4 | 44.55 | 2,982 |
| October 01, 2025 | 44.9 | 44.45 | 44.45 | 44.9 | 44.05 | 4,656 |
| September 30, 2025 | 45.2 | 44.7 | 44.7 | 45.4 | 44.7 | 4,149 |
| September 29, 2025 | 44.5 | 45.2 | 45.2 | 45.7 | 44.5 | 4,189 |
| 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 |