38.70
-0.5(-1.28%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 07, 2024 | 39.9 | 39.5 | 39.5 | 39.9 | 39.5 | 1,070 |
| June 06, 2024 | 39.5 | 39.7 | 39.7 | 39.9 | 39.5 | 214 |
| June 05, 2024 | 39 | 39.5 | 39.5 | 39.5 | 39 | 807 |
| June 04, 2024 | 38.5 | 39.1 | 39.1 | 39.1 | 38.5 | 820 |
| June 03, 2024 | 38.8 | 39 | 39 | 39 | 38.8 | 278 |
| May 31, 2024 | 38.6 | 38.6 | 38.6 | 38.6 | 38.6 | 16 |
| May 30, 2024 | 38.8 | 38.8 | 38.8 | 38.8 | 38.6 | 554 |
| May 29, 2024 | 39.2 | 39 | 39 | 39.7 | 39 | 1,873 |
| May 28, 2024 | 39.7 | 39 | 39 | 39.7 | 38.8 | 2,088 |
| May 27, 2024 | 39.5 | 39.5 | 39.5 | 39.5 | 39.5 | 63 |
| May 24, 2024 | 39 | 39.3 | 39.3 | 39.3 | 39 | 463 |
| May 23, 2024 | 38.5 | 39 | 39 | 39.2 | 38.5 | 821 |
| May 22, 2024 | 38.9 | 38.7 | 38.7 | 38.9 | 38.3 | 353 |
| May 21, 2024 | 39.3 | 39.1 | 39.1 | 39.3 | 38.5 | 1,828 |
| May 17, 2024 | 38.9 | 39.3 | 39.3 | 39.3 | 38.4 | 1,845 |
| May 16, 2024 | 38.9 | 39.1 | 39.1 | 39.5 | 38.7 | 3,587 |
| May 15, 2024 | 38.9 | 38.7 | 38.7 | 38.9 | 38.7 | 43 |
| May 14, 2024 | 39 | 38.7 | 38.7 | 39.5 | 38.7 | 1,264 |
| May 13, 2024 | 39.8 | 39.2 | 39.2 | 39.8 | 39 | 238 |
| May 10, 2024 | 39.8 | 39.6 | 39.6 | 40 | 39.6 | 1,555 |
| May 08, 2024 | 38.8 | 39.6 | 39.6 | 39.9 | 38.8 | 8,584 |
| May 07, 2024 | 38.6 | 38.8 | 38.8 | 38.8 | 38.6 | 46 |
| May 06, 2024 | 36.5 | 38.8 | 38.8 | 39 | 36.5 | 4,115 |
| May 03, 2024 | 38.4 | 37 | 37 | 38.4 | 37 | 6,605 |
| May 02, 2024 | 38.6 | 38.6 | 38.6 | 38.6 | 38.6 | 507 |
| April 30, 2024 | 37.3 | 38.6 | 38.6 | 38.6 | 37.3 | 1,491 |
| April 29, 2024 | 37.1 | 37.1 | 37.1 | 37.1 | 37.1 | 100 |
| April 26, 2024 | 37.3 | 37.3 | 37.3 | 37.3 | 37.3 | 0 |
| April 25, 2024 | 37 | 37.3 | 37.3 | 37.3 | 37 | 752 |
| April 24, 2024 | 37.4 | 37.4 | 36.5 | 37.4 | 37.4 | 0 |
| April 23, 2024 | 37.4 | 37.4 | 36.5 | 37.4 | 37.4 | 524 |
| April 22, 2024 | 37.6 | 37.2 | 36.3 | 37.6 | 37 | 2,002 |
| April 19, 2024 | 37.5 | 37.4 | 36.5 | 37.5 | 37.4 | 100 |
| April 18, 2024 | 37.3 | 37.5 | 36.6 | 37.5 | 37.3 | 235 |
| April 17, 2024 | 37.8 | 37.8 | 36.89 | 37.8 | 37.8 | 0 |
| April 16, 2024 | 37.6 | 37.8 | 36.89 | 37.8 | 37.3 | 236 |
| April 15, 2024 | 38.3 | 37.4 | 36.5 | 38.3 | 37.1 | 6,976 |
| April 12, 2024 | 38.6 | 38.6 | 37.67 | 38.6 | 38.6 | 0 |
| April 11, 2024 | 39 | 38.6 | 37.67 | 39 | 38.2 | 1,298 |
| April 10, 2024 | 38.8 | 39.2 | 38.26 | 39.2 | 38.6 | 867 |
| April 09, 2024 | 39 | 39 | 38.06 | 39 | 39 | 0 |
| April 08, 2024 | 39.5 | 39 | 38.06 | 39.5 | 39 | 524 |
| April 05, 2024 | 39.6 | 39.6 | 38.65 | 39.6 | 39.6 | 10 |
| April 04, 2024 | 39.7 | 39.7 | 38.74 | 39.7 | 39.7 | 35 |
| April 03, 2024 | 39.8 | 39.5 | 38.55 | 39.8 | 39.5 | 394 |
| April 02, 2024 | 39.5 | 40 | 39.04 | 40 | 39.5 | 2,205 |
| March 28, 2024 | 39.7 | 39.5 | 38.55 | 39.7 | 39.5 | 84 |
| March 27, 2024 | 39.5 | 39.5 | 38.55 | 39.9 | 39.5 | 1,807 |
| March 26, 2024 | 39.7 | 39.7 | 38.74 | 39.7 | 39.5 | 179 |
| March 25, 2024 | 39.7 | 39.5 | 38.55 | 39.7 | 39.5 | 301 |
| March 22, 2024 | 39.7 | 39.7 | 38.74 | 39.7 | 39.7 | 0 |
| March 21, 2024 | 39.6 | 39.7 | 38.74 | 39.7 | 39.5 | 1,933 |
| March 20, 2024 | 39.7 | 39.7 | 38.74 | 39.7 | 39.7 | 20 |
| March 19, 2024 | 39.9 | 39.5 | 38.55 | 39.9 | 39.5 | 868 |
| March 18, 2024 | 39.9 | 39.9 | 38.94 | 39.9 | 39.5 | 339 |
| March 15, 2024 | 39.5 | 39.9 | 38.94 | 40 | 39.5 | 3,572 |
| March 14, 2024 | 39 | 39.4 | 38.45 | 39.4 | 39 | 2,524 |
| March 13, 2024 | 39.2 | 39.2 | 38.26 | 39.4 | 39.2 | 459 |
| March 12, 2024 | 38.8 | 39.6 | 38.65 | 39.6 | 38.8 | 3,086 |
| March 11, 2024 | 38.6 | 38.6 | 37.67 | 38.6 | 38.4 | 838 |
