30.09
-0.71(-2.31%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2023 | 30.56 | 30.88 | 30.88 | 30.88 | 30.3 | 241,198 |
| December 04, 2023 | 31 | 30.7 | 30.7 | 31.32 | 30.4 | 205,365 |
| December 01, 2023 | 30.49 | 30.79 | 30.79 | 31.01 | 30.44 | 205,642 |
| November 30, 2023 | 30.57 | 30.53 | 30.53 | 30.99 | 30.35 | 643,176 |
| November 29, 2023 | 30.58 | 30.87 | 30.87 | 31.05 | 30.48 | 286,337 |
| November 28, 2023 | 30.5 | 30.52 | 30.52 | 30.79 | 30.02 | 213,403 |
| November 27, 2023 | 31.03 | 30.6 | 30.6 | 31.09 | 30.6 | 202,679 |
| November 24, 2023 | 30.75 | 31 | 31 | 31.16 | 30.48 | 151,521 |
| November 23, 2023 | 31.6 | 30.74 | 30.74 | 31.6 | 30.54 | 331,827 |
| November 22, 2023 | 31.2 | 31.55 | 31.55 | 31.7 | 31.14 | 155,811 |
| November 21, 2023 | 31.95 | 31.31 | 31.31 | 32.35 | 31.31 | 314,955 |
| November 20, 2023 | 31.94 | 31.74 | 31.74 | 32.2 | 31.6 | 261,005 |
| November 17, 2023 | 30.84 | 31.69 | 31.69 | 32.13 | 30.84 | 375,046 |
| November 16, 2023 | 31 | 30.95 | 30.95 | 31.77 | 30.84 | 503,812 |
| November 15, 2023 | 30.82 | 31.24 | 31.24 | 31.66 | 30.81 | 373,978 |
| November 14, 2023 | 29.57 | 30.75 | 30.75 | 30.76 | 29.44 | 452,838 |
| November 13, 2023 | 29.31 | 29.47 | 29.47 | 29.98 | 29 | 579,286 |
| November 10, 2023 | 30.49 | 29.34 | 29.34 | 30.49 | 29.1 | 721,566 |
| November 09, 2023 | 30.17 | 30.57 | 30.57 | 30.83 | 29.69 | 332,164 |
| November 08, 2023 | 30.88 | 30.45 | 30.45 | 30.88 | 29.8 | 334,444 |
| November 07, 2023 | 31.39 | 30.8 | 30.8 | 31.88 | 30.7 | 532,590 |
| November 06, 2023 | 33.38 | 31.67 | 31.67 | 33.53 | 31.62 | 537,713 |
| November 03, 2023 | 33.27 | 32.89 | 32.89 | 34.03 | 32.88 | 674,724 |
| November 02, 2023 | 33.82 | 32.8 | 32.8 | 34.07 | 32.66 | 709,824 |
| November 01, 2023 | 31.85 | 32.35 | 32.35 | 32.71 | 31.6 | 546,625 |
| October 31, 2023 | 31.3 | 31.71 | 31.71 | 31.71 | 31.07 | 298,990 |
| October 30, 2023 | 30.84 | 31.28 | 31.28 | 31.62 | 30.84 | 306,391 |
| October 27, 2023 | 31 | 30.78 | 30.78 | 31.07 | 30.67 | 218,455 |
| October 26, 2023 | 30.96 | 30.95 | 30.95 | 31.2 | 30.75 | 193,349 |
| October 25, 2023 | 31.61 | 31.24 | 31.24 | 31.7 | 30.87 | 260,364 |
| October 24, 2023 | 30.9 | 31.74 | 31.74 | 32.52 | 30.89 | 433,072 |
| October 23, 2023 | 30.67 | 30.88 | 30.88 | 30.88 | 30.18 | 330,213 |
| October 20, 2023 | 31.16 | 30.52 | 30.52 | 31.17 | 30.46 | 328,650 |
| October 19, 2023 | 31.81 | 31.4 | 31.4 | 32.22 | 31.18 | 377,892 |
| October 18, 2023 | 32.77 | 32.21 | 32.21 | 32.99 | 31.88 | 394,102 |
| October 17, 2023 | 32.02 | 32.77 | 32.77 | 32.95 | 32.02 | 443,470 |
| October 16, 2023 | 31.8 | 32.19 | 32.19 | 32.42 | 31.41 | 395,991 |
| October 13, 2023 | 31.26 | 31.6 | 31.6 | 31.86 | 31.04 | 515,387 |
| October 12, 2023 | 32.08 | 31.18 | 31.18 | 32.23 | 31.18 | 350,826 |
| October 11, 2023 | 32.07 | 32.01 | 32.01 | 32.63 | 31.92 | 262,928 |
| October 10, 2023 | 31.69 | 32.46 | 32.46 | 32.55 | 31.69 | 410,574 |
| October 09, 2023 | 32.08 | 31.25 | 31.25 | 32.48 | 31.25 | 446,823 |
| October 06, 2023 | 31.48 | 32.17 | 32.17 | 32.17 | 31.41 | 510,385 |
| October 05, 2023 | 32 | 31.38 | 31.38 | 32.17 | 31.23 | 592,034 |
| October 04, 2023 | 32.23 | 31.8 | 31.8 | 32.45 | 31.57 | 613,169 |
| October 03, 2023 | 33.87 | 32.5 | 32.5 | 34 | 32.5 | 591,266 |
| October 02, 2023 | 34.8 | 34.28 | 34.28 | 35.12 | 34.01 | 422,009 |
| September 29, 2023 | 34.87 | 34.91 | 34.91 | 35.78 | 34.87 | 345,182 |
| September 28, 2023 | 33.96 | 34.64 | 34.64 | 34.64 | 33.58 | 441,021 |
| September 27, 2023 | 34.42 | 34.13 | 34.13 | 34.59 | 34.02 | 365,031 |
| September 26, 2023 | 34.57 | 34.5 | 34.5 | 34.68 | 33.94 | 432,548 |
| September 25, 2023 | 35.65 | 34.6 | 34.6 | 35.69 | 34.38 | 483,401 |
| September 22, 2023 | 35.68 | 35.7 | 35.7 | 35.99 | 35.52 | 280,487 |
| September 21, 2023 | 36.8 | 35.98 | 35.98 | 36.86 | 35.79 | 482,919 |
| September 20, 2023 | 37.13 | 37.05 | 37.05 | 37.61 | 37.04 | 297,991 |
| September 19, 2023 | 37 | 37 | 37 | 37.5 | 36.95 | 257,943 |
| September 18, 2023 | 37.9 | 37.29 | 37.29 | 38.02 | 37.26 | 361,669 |
| September 15, 2023 | 38.14 | 37.99 | 37.99 | 38.83 | 37.99 | 1.84M |
| September 14, 2023 | 38.07 | 37.95 | 37.95 | 38.12 | 37.48 | 361,170 |
| September 13, 2023 | 38.03 | 38.19 | 38.19 | 38.25 | 37.87 | 368,948 |
