55.30
+0.2(+0.36%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 55.9 | 55.1 | 55.1 | 56.2 | 54.5 | 93,836 |
| November 06, 2025 | 56.1 | 55.8 | 55.8 | 56.6 | 55.7 | 68,532 |
| November 05, 2025 | 55.3 | 56.1 | 56.1 | 56.5 | 55.3 | 56,019 |
| November 04, 2025 | 55.1 | 55.4 | 55.4 | 55.8 | 55 | 83,406 |
| November 03, 2025 | 56.1 | 55.5 | 55.5 | 56.4 | 55.3 | 75,042 |
| October 31, 2025 | 56.2 | 56 | 56 | 56.5 | 55.7 | 50,009 |
| October 30, 2025 | 56.3 | 56.2 | 56.2 | 56.6 | 55.7 | 65,973 |
| October 29, 2025 | 57.1 | 56.3 | 56.3 | 57.1 | 55.8 | 75,108 |
| October 28, 2025 | 56.5 | 57.1 | 57.1 | 57.5 | 56 | 86,650 |
| October 27, 2025 | 57.2 | 56.6 | 56.6 | 57.4 | 56.4 | 59,587 |
| October 24, 2025 | 57 | 57.1 | 57.1 | 57.4 | 56.6 | 46,056 |
| October 23, 2025 | 56.5 | 56.8 | 56.8 | 57.3 | 56.5 | 93,061 |
| October 22, 2025 | 56.2 | 56.6 | 56.6 | 56.9 | 56 | 59,940 |
| October 21, 2025 | 56 | 56.4 | 56.4 | 56.5 | 55.7 | 71,025 |
| October 20, 2025 | 55.9 | 55.9 | 55.9 | 56 | 55.3 | 58,547 |
| October 17, 2025 | 54.8 | 55.5 | 55.5 | 55.7 | 54.5 | 84,123 |
| October 16, 2025 | 55.2 | 55.3 | 55.3 | 55.5 | 54.8 | 68,718 |
| October 15, 2025 | 55.5 | 55.2 | 55.2 | 55.8 | 54.9 | 66,128 |
| October 14, 2025 | 54.7 | 54.8 | 54.8 | 55.4 | 54.6 | 60,711 |
| October 13, 2025 | 55 | 55 | 55 | 55.8 | 54.8 | 83,125 |
| October 10, 2025 | 55.4 | 54.5 | 54.5 | 56 | 54.5 | 126,490 |
| October 09, 2025 | 55.3 | 55.7 | 55.7 | 56.3 | 55.3 | 107,009 |
| October 08, 2025 | 55 | 55.3 | 55.3 | 55.8 | 54.7 | 85,416 |
| October 07, 2025 | 55.1 | 55 | 55 | 55.3 | 54.8 | 90,989 |
| October 06, 2025 | 55.3 | 55.2 | 55.2 | 55.5 | 54.3 | 84,940 |
| October 03, 2025 | 55.2 | 55.3 | 55.3 | 55.6 | 54.8 | 51,951 |
| October 02, 2025 | 54.5 | 55 | 55 | 55.3 | 54.5 | 85,527 |
| October 01, 2025 | 53.9 | 54.2 | 54.2 | 54.5 | 53.9 | 69,496 |
| September 30, 2025 | 53.9 | 53.8 | 53.8 | 54.1 | 53.4 | 82,282 |
| September 29, 2025 | 53.9 | 53.9 | 53.9 | 54.2 | 53.3 | 59,955 |
| September 26, 2025 | 52.9 | 53.3 | 53.3 | 53.5 | 52.6 | 87,566 |
| September 25, 2025 | 52.9 | 52.8 | 52.8 | 53.3 | 52.4 | 118,503 |
| September 24, 2025 | 53.8 | 53.1 | 53.1 | 53.9 | 53 | 66,492 |
| September 23, 2025 | 53.2 | 53.8 | 53.8 | 54.1 | 53.1 | 78,575 |
| September 22, 2025 | 53.5 | 53.3 | 53.3 | 54 | 53.1 | 91,685 |
| September 19, 2025 | 54.2 | 53.3 | 53.3 | 54.2 | 53.3 | 305,145 |
| September 18, 2025 | 53.9 | 54 | 54 | 54.4 | 53.8 | 94,883 |
| September 17, 2025 | 54 | 53.9 | 53.9 | 54.4 | 53.5 | 83,914 |
| September 16, 2025 | 54.5 | 54.1 | 54.1 | 54.8 | 54.1 | 82,638 |
| September 15, 2025 | 55 | 54.7 | 54.7 | 56 | 54.7 | 109,905 |
| September 12, 2025 | 56 | 55.1 | 55.1 | 56.1 | 55.1 | 61,216 |
| September 11, 2025 | 55.4 | 56.1 | 56.1 | 56.3 | 55.2 | 94,968 |
| September 10, 2025 | 55.7 | 55.4 | 55.4 | 56.1 | 55.4 | 59,819 |
| September 09, 2025 | 55.6 | 55.6 | 55.6 | 56.2 | 55.5 | 101,410 |
| September 08, 2025 | 54.3 | 55.4 | 55.4 | 55.4 | 54.3 | 138,375 |
| 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 |
