53.90
+0.6(+1.13%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |