57.10
+1.6(+2.88%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 56.3 | 55.5 | 55.5 | 56.8 | 55.5 | 11,599 |
| August 14, 2025 | 56.7 | 55.9 | 55.9 | 56.7 | 55.8 | 8,016 |
| August 13, 2025 | 55.9 | 56.3 | 56.3 | 57 | 55.9 | 10,308 |
| August 12, 2025 | 55.5 | 55.7 | 55.7 | 56 | 54.8 | 10,018 |
| August 11, 2025 | 56 | 55.8 | 55.8 | 56.9 | 55.5 | 6,094 |
| August 08, 2025 | 56.2 | 56 | 56 | 57.5 | 56 | 20,524 |
| August 07, 2025 | 55 | 55.7 | 55.7 | 56.4 | 54.9 | 16,604 |
| August 06, 2025 | 56.2 | 54.4 | 54.4 | 56.3 | 53.4 | 32,621 |
| August 05, 2025 | 56 | 55.6 | 55.6 | 56.8 | 55.3 | 28,097 |
| August 04, 2025 | 56.3 | 55.9 | 55.9 | 57.8 | 55.6 | 36,077 |
| July 31, 2025 | 60.3 | 58.5 | 58.5 | 61.3 | 58.5 | 59,325 |
| July 30, 2025 | 61.5 | 60.6 | 60.6 | 61.5 | 59.8 | 29,206 |
| July 29, 2025 | 62.8 | 61.5 | 61.5 | 62.8 | 61.1 | 27,968 |
| July 28, 2025 | 64 | 63.2 | 63.2 | 64.9 | 63.1 | 37,670 |
| July 25, 2025 | 62.9 | 62.8 | 62.8 | 64.1 | 61.9 | 20,330 |
| July 24, 2025 | 61.5 | 63.6 | 63.6 | 63.6 | 60.9 | 28,655 |
| July 23, 2025 | 64.4 | 61 | 61 | 65.2 | 59.9 | 38,752 |
| July 22, 2025 | 62.2 | 62.7 | 62.7 | 63.7 | 61.7 | 32,145 |
| July 21, 2025 | 61.4 | 62 | 62 | 62 | 60.9 | 14,496 |
| July 18, 2025 | 62 | 61.2 | 61.2 | 62.2 | 60.5 | 23,661 |
| July 17, 2025 | 62.8 | 62 | 62 | 62.8 | 61 | 31,804 |
| July 16, 2025 | 62 | 62.3 | 62.3 | 63 | 61.9 | 19,652 |
| July 15, 2025 | 60.2 | 62 | 62 | 62.5 | 60.2 | 20,660 |
| July 14, 2025 | 61.6 | 61.4 | 61.4 | 61.7 | 60.8 | 8,684 |
| July 11, 2025 | 63 | 62.1 | 62.1 | 63 | 61.5 | 14,008 |
| July 10, 2025 | 62.2 | 62.4 | 62.4 | 62.4 | 61.3 | 16,159 |
| July 09, 2025 | 61.6 | 61.7 | 61.7 | 61.7 | 60.7 | 11,684 |
| July 08, 2025 | 61.5 | 62 | 62 | 62 | 60.8 | 13,109 |
| July 07, 2025 | 61.9 | 61.1 | 61.1 | 62.3 | 60.5 | 16,070 |
| July 04, 2025 | 59.4 | 62 | 62 | 62.2 | 58.9 | 51,800 |
| July 03, 2025 | 59.8 | 59.3 | 59.3 | 60.4 | 58.9 | 23,003 |
| July 02, 2025 | 59.9 | 59.3 | 59.3 | 59.9 | 57.1 | 24,063 |
| July 01, 2025 | 58 | 58.7 | 58.7 | 61.3 | 56.8 | 57,066 |
| June 30, 2025 | 56.7 | 56.9 | 56.9 | 59 | 56.4 | 33,988 |
| June 27, 2025 | 57 | 56.9 | 56.9 | 57.7 | 56.6 | 12,166 |
| June 26, 2025 | 56.6 | 56.7 | 56.7 | 56.8 | 56.3 | 8,692 |
| June 25, 2025 | 57 | 56.5 | 56.5 | 57.7 | 56.5 | 12,547 |
| June 24, 2025 | 57.2 | 57.2 | 57.2 | 58.1 | 56.9 | 17,812 |
| June 23, 2025 | 55.2 | 56.3 | 56.3 | 56.3 | 55 | 17,488 |
| June 20, 2025 | 56.4 | 55.8 | 55.8 | 56.7 | 55.8 | 51,800 |
| June 19, 2025 | 56 | 56.3 | 56.3 | 56.7 | 56 | 6,409 |
| June 18, 2025 | 58 | 57.1 | 57.1 | 58 | 56.8 | 14,444 |
| June 17, 2025 | 59.2 | 58.4 | 58.4 | 59.2 | 58 | 18,184 |
| June 16, 2025 | 58.1 | 58.8 | 58.8 | 59.5 | 58.1 | 17,266 |
| June 13, 2025 | 59 | 59 | 59 | 60.1 | 59 | 23,026 |
| June 12, 2025 | 59.6 | 60 | 60 | 60.4 | 59.2 | 16,624 |
| June 11, 2025 | 60.1 | 60.2 | 60.2 | 61 | 59.5 | 48,185 |
| June 10, 2025 | 59.7 | 60 | 60 | 60.5 | 59.5 | 30,104 |
| June 06, 2025 | 58.5 | 60.2 | 60.2 | 60.2 | 58.5 | 30,669 |
| June 05, 2025 | 56.6 | 59.1 | 59.1 | 59.9 | 56.5 | 60,664 |
| June 04, 2025 | 55 | 54.9 | 54.9 | 55.5 | 53.8 | 14,681 |
| June 03, 2025 | 56.1 | 55.4 | 53.48 | 56.5 | 55.2 | 17,711 |
| June 02, 2025 | 57.3 | 55.5 | 53.57 | 57.3 | 55 | 24,696 |
| May 30, 2025 | 57 | 56.9 | 54.93 | 57.4 | 55.4 | 34,342 |
| May 28, 2025 | 54.1 | 55.3 | 53.38 | 55.8 | 54 | 7,981 |
| May 27, 2025 | 57 | 55 | 53.09 | 57.8 | 55 | 27,787 |
| May 26, 2025 | 57 | 56.6 | 54.64 | 57.5 | 55.5 | 35,038 |
| May 23, 2025 | 53.3 | 56 | 56 | 56 | 53.3 | 35,557 |
| May 22, 2025 | 54.2 | 53.9 | 53.9 | 54.6 | 53 | 13,648 |
| May 21, 2025 | 54 | 54.3 | 54.3 | 55 | 53.9 | 13,988 |