55.30
+1.1(+2.03%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 56 | 54.2 | 54.2 | 56.1 | 53.1 | 439,630 |
| September 04, 2025 | 58 | 58.2 | 58.2 | 58.5 | 57.6 | 59,047 |
| September 03, 2025 | 58.1 | 57.9 | 57.9 | 58.5 | 57.6 | 67,552 |
| September 02, 2025 | 59.5 | 57.9 | 57.9 | 59.5 | 57.9 | 63,422 |
| September 01, 2025 | 58.8 | 59.1 | 59.1 | 59.7 | 58.6 | 78,936 |
| August 29, 2025 | 59 | 58.8 | 58.8 | 59.4 | 58 | 107,103 |
| August 28, 2025 | 58 | 59.2 | 59.2 | 59.9 | 58 | 159,458 |
| August 27, 2025 | 58 | 58.1 | 58.1 | 58.4 | 57.3 | 102,875 |
| August 26, 2025 | 58.3 | 58.2 | 58.2 | 58.8 | 58 | 77,207 |
| August 25, 2025 | 58.6 | 58.5 | 58.5 | 58.9 | 58.4 | 59,076 |
| August 22, 2025 | 57.6 | 58.6 | 58.6 | 58.7 | 57.6 | 53,131 |
| August 21, 2025 | 58.4 | 57.9 | 57.9 | 58.6 | 57.5 | 120,201 |
| August 20, 2025 | 57.7 | 58.3 | 58.3 | 58.5 | 57.7 | 68,836 |
| August 19, 2025 | 56.5 | 58.3 | 58.3 | 58.4 | 56.5 | 138,208 |
| August 18, 2025 | 57.3 | 56.4 | 56.4 | 57.4 | 56.4 | 57,201 |
| August 15, 2025 | 57.5 | 57.3 | 57.3 | 57.7 | 57.1 | 76,214 |
| August 14, 2025 | 57.6 | 57.1 | 57.1 | 58 | 57.1 | 67,086 |
| August 13, 2025 | 57.5 | 57.6 | 57.6 | 57.9 | 56.8 | 56,727 |
| August 12, 2025 | 57.4 | 57.5 | 57.5 | 57.7 | 57.1 | 64,236 |
| August 11, 2025 | 58 | 57.4 | 57.4 | 58.1 | 57.2 | 40,258 |
| August 08, 2025 | 57.2 | 57.7 | 57.7 | 57.9 | 57.2 | 65,648 |
| August 07, 2025 | 56.8 | 57.3 | 57.3 | 57.9 | 56.8 | 56,820 |
| August 06, 2025 | 57 | 56.8 | 56.8 | 57.6 | 56.7 | 71,421 |
| August 05, 2025 | 56.7 | 56.8 | 56.8 | 57 | 56.4 | 73,350 |
| August 04, 2025 | 55.8 | 56.4 | 56.4 | 56.6 | 55.3 | 128,761 |
| July 31, 2025 | 57.1 | 56.6 | 56.6 | 57.8 | 56.5 | 156,889 |
| July 30, 2025 | 58 | 57.2 | 57.2 | 58.4 | 56.8 | 145,364 |
| July 29, 2025 | 58.2 | 58.2 | 58.2 | 58.7 | 57.8 | 104,386 |
| July 28, 2025 | 59.5 | 58.3 | 58.3 | 60.2 | 58.3 | 72,506 |
| July 25, 2025 | 58.2 | 58.7 | 58.7 | 59.1 | 57.8 | 94,925 |
| July 24, 2025 | 58.9 | 58.4 | 58.4 | 59.9 | 58.4 | 113,472 |
| July 23, 2025 | 57.8 | 58.4 | 58.4 | 59.1 | 57.8 | 102,005 |
| July 22, 2025 | 58.4 | 57.4 | 57.4 | 58.7 | 57.4 | 123,542 |
| July 21, 2025 | 58 | 58.5 | 58.5 | 59.8 | 58 | 85,982 |
| July 18, 2025 | 59.5 | 58.6 | 58.6 | 60.6 | 58.6 | 173,521 |
| July 17, 2025 | 63.3 | 59.5 | 59.5 | 63.4 | 59.3 | 247,799 |
| July 16, 2025 | 63.6 | 63.9 | 63.9 | 64.5 | 63.2 | 67,786 |
| July 15, 2025 | 63.6 | 63.8 | 63.8 | 64.5 | 63.6 | 42,176 |
| July 14, 2025 | 64.2 | 63.6 | 63.6 | 64.3 | 63.2 | 67,185 |
| July 11, 2025 | 64.6 | 64.6 | 64.6 | 64.8 | 64.3 | 56,337 |
| July 10, 2025 | 64.1 | 64.7 | 64.7 | 64.7 | 64 | 70,852 |
| July 09, 2025 | 63.1 | 63.7 | 63.7 | 64.1 | 62.9 | 69,258 |
| July 08, 2025 | 62.3 | 63.4 | 63.4 | 63.7 | 62.3 | 112,924 |
| July 07, 2025 | 62.5 | 62.5 | 62.5 | 63.2 | 62.4 | 65,443 |
| July 04, 2025 | 63 | 62.6 | 62.6 | 63 | 62.3 | 43,642 |
| July 03, 2025 | 62.7 | 63.2 | 63.2 | 63.8 | 62.7 | 66,010 |
| July 02, 2025 | 62 | 62.5 | 62.5 | 62.6 | 61.9 | 61,688 |
| July 01, 2025 | 61.3 | 61.8 | 61.8 | 61.8 | 60.9 | 52,472 |
| June 30, 2025 | 62.3 | 61.6 | 61.6 | 62.6 | 61.5 | 48,664 |
| June 27, 2025 | 61.6 | 62.2 | 62.2 | 62.2 | 61.4 | 69,023 |
| June 26, 2025 | 61.3 | 61 | 61 | 61.5 | 60.5 | 76,138 |
| June 25, 2025 | 61.9 | 61.1 | 61.1 | 62.6 | 61 | 90,977 |
| June 24, 2025 | 64.1 | 61.8 | 61.8 | 64.1 | 61.6 | 105,862 |
| June 23, 2025 | 60.2 | 61.1 | 61.1 | 61.7 | 60.2 | 116,241 |
| June 20, 2025 | 60.3 | 60.7 | 60.7 | 61.2 | 60.3 | 105,981 |
| June 19, 2025 | 59.9 | 59.9 | 59.9 | 60.6 | 59.9 | 35,232 |
| June 18, 2025 | 62.2 | 60.3 | 60.3 | 62.2 | 59.8 | 163,988 |
| June 17, 2025 | 63.7 | 62.9 | 62.9 | 63.7 | 62.7 | 56,396 |
| June 16, 2025 | 63.6 | 63.8 | 63.8 | 64.1 | 63.5 | 51,177 |
| June 13, 2025 | 64.5 | 63.8 | 63.8 | 65.2 | 63.7 | 62,158 |
