45.20
-1.7(-3.62%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |