58.20
-0.2(-0.34%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 59 | 58.4 | 58.4 | 59.4 | 58.1 | 96,484 |
| January 12, 2026 | 59.3 | 58.9 | 58.9 | 59.4 | 58.7 | 81,296 |
| January 09, 2026 | 58.8 | 59 | 59 | 59.2 | 58.5 | 71,848 |
| January 08, 2026 | 58.3 | 58.4 | 58.4 | 58.7 | 57.6 | 95,835 |
| January 07, 2026 | 58.6 | 58.9 | 58.9 | 58.9 | 58 | 74,664 |
| January 06, 2026 | 58.5 | 58.3 | 58.3 | 58.7 | 57.2 | 90,084 |
| January 05, 2026 | 58.7 | 58.6 | 58.6 | 59 | 57.5 | 114,475 |
| December 30, 2025 | 57.3 | 57.4 | 57.4 | 57.5 | 56.9 | 41,389 |
| December 29, 2025 | 57 | 57.3 | 57.3 | 57.5 | 56.9 | 60,451 |
| December 23, 2025 | 56.9 | 56.8 | 56.8 | 57.5 | 56.7 | 69,059 |
| December 22, 2025 | 57 | 56.9 | 56.9 | 57.1 | 56.2 | 92,787 |
| December 19, 2025 | 57.3 | 57.1 | 57.1 | 57.6 | 56.5 | 206,639 |
| December 18, 2025 | 57 | 57.3 | 57.3 | 57.5 | 56.9 | 89,972 |
| December 17, 2025 | 57.3 | 57.2 | 57.2 | 57.5 | 56.8 | 104,419 |
| December 16, 2025 | 57 | 57.3 | 57.3 | 57.6 | 56.7 | 76,075 |
| December 15, 2025 | 57 | 57 | 57 | 57.4 | 56.8 | 70,629 |
| December 12, 2025 | 56.4 | 56.9 | 56.9 | 57.3 | 56.2 | 84,138 |
| December 11, 2025 | 55 | 56.4 | 56.4 | 56.9 | 55 | 127,495 |
| December 10, 2025 | 55.4 | 55 | 55 | 55.6 | 54.8 | 140,628 |
| December 09, 2025 | 56 | 55.7 | 55.7 | 56.6 | 55 | 141,049 |
| December 08, 2025 | 57 | 56 | 56 | 57.1 | 55.7 | 86,930 |
| December 05, 2025 | 56.7 | 56.9 | 56.9 | 57.3 | 56.5 | 67,727 |
| December 04, 2025 | 56.1 | 56.5 | 56.5 | 57.1 | 56.1 | 79,903 |
| December 03, 2025 | 56.2 | 56.1 | 56.1 | 56.6 | 55.6 | 79,162 |
| December 02, 2025 | 56.3 | 56.3 | 56.3 | 56.6 | 55.9 | 194,461 |
| December 01, 2025 | 56 | 56.5 | 56.5 | 56.7 | 55.7 | 169,448 |
| November 28, 2025 | 55.7 | 56.1 | 56.1 | 56.4 | 55 | 121,290 |
| November 27, 2025 | 55.6 | 55.6 | 55.6 | 56 | 55.2 | 71,745 |
| November 26, 2025 | 56.4 | 55.7 | 55.7 | 56.4 | 55.3 | 80,853 |
| November 25, 2025 | 55.2 | 56.1 | 56.1 | 56.3 | 54.7 | 66,544 |
| November 24, 2025 | 55.5 | 55.3 | 55.3 | 56.2 | 55.3 | 94,862 |
| November 21, 2025 | 55 | 55.3 | 55.3 | 55.3 | 54.5 | 57,609 |
| November 20, 2025 | 54.8 | 54.5 | 54.5 | 56 | 54.1 | 93,538 |
| November 19, 2025 | 53.4 | 54.4 | 54.4 | 54.7 | 53.3 | 98,016 |
| November 18, 2025 | 53.5 | 53.1 | 53.1 | 53.7 | 52.9 | 76,147 |
| November 17, 2025 | 54 | 54.1 | 54.1 | 54.6 | 53.5 | 84,293 |
| November 14, 2025 | 54.5 | 54 | 54 | 54.8 | 53.6 | 104,031 |
| November 13, 2025 | 55.7 | 55.1 | 55.1 | 56.1 | 55.1 | 65,970 |
| November 12, 2025 | 55.7 | 55.5 | 55.5 | 56.1 | 55.2 | 54,263 |
| November 11, 2025 | 55.5 | 55.6 | 55.6 | 55.8 | 54.5 | 59,797 |
| November 10, 2025 | 55.9 | 55.3 | 55.3 | 55.9 | 55.3 | 39,766 |
| 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 |