50.60
+0(+0.00%)
Currency In CHF
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 50.6 | 50.6 | 50.6 | 51 | 50.6 | 640 |
September 25, 2025 | 49.9 | 50.6 | 50.6 | 51 | 49.9 | 305 |
September 24, 2025 | 51 | 50.4 | 50.4 | 51.2 | 49.8 | 1,029 |
September 23, 2025 | 50 | 50.4 | 50.4 | 51 | 49.5 | 364 |
September 22, 2025 | 50.8 | 50.8 | 50.8 | 51 | 50.4 | 907 |
September 19, 2025 | 49 | 50 | 50 | 50.4 | 49 | 1,020 |
September 18, 2025 | 48.2 | 48 | 48 | 49 | 48 | 547 |
September 17, 2025 | 48.2 | 47.8 | 47.8 | 48.8 | 47.8 | 355 |
September 16, 2025 | 49 | 48.7 | 48.7 | 49.1 | 48.6 | 1,095 |
September 15, 2025 | 47.4 | 48 | 48 | 49.1 | 47.4 | 676 |
September 12, 2025 | 48.2 | 48 | 48 | 48.4 | 47 | 217 |
September 11, 2025 | 47.4 | 48.4 | 48.4 | 48.4 | 47.4 | 113 |
September 10, 2025 | 48.2 | 48 | 48 | 48.4 | 48 | 11 |
September 09, 2025 | 48 | 47.8 | 47.8 | 48.2 | 46.8 | 213 |
September 08, 2025 | 48.5 | 48.1 | 48.1 | 48.5 | 48.1 | 23 |
September 05, 2025 | 49 | 48.4 | 48.4 | 49 | 47.2 | 296 |
September 04, 2025 | 48.1 | 49.6 | 49.6 | 49.6 | 48.1 | 557 |
September 03, 2025 | 48.5 | 48.4 | 48.4 | 48.5 | 48.3 | 124 |
September 02, 2025 | 48.9 | 48.9 | 48.9 | 48.9 | 48.9 | 39 |
September 01, 2025 | 48.9 | 48.9 | 48.9 | 48.9 | 47.8 | 748 |
August 29, 2025 | 48.5 | 48.8 | 48.8 | 49.8 | 48.5 | 1,536 |
August 28, 2025 | 51 | 50.8 | 50.8 | 51 | 50.8 | 24 |
August 27, 2025 | 50 | 50.8 | 50.8 | 50.8 | 50 | 206 |
August 26, 2025 | 50 | 50 | 50 | 50 | 50 | 425 |
August 25, 2025 | 47.7 | 50 | 50 | 50 | 47.7 | 442 |
August 22, 2025 | 47.8 | 47.3 | 47.3 | 47.8 | 47.3 | 56 |
August 21, 2025 | 48 | 47.8 | 47.8 | 48 | 47.8 | 211 |
August 20, 2025 | 48.9 | 48 | 48 | 48.9 | 47.6 | 1,168 |
August 19, 2025 | 48.8 | 49.3 | 49.3 | 50.8 | 48.8 | 684 |
August 18, 2025 | 48.7 | 49.4 | 49.4 | 49.4 | 48.7 | 131 |
August 15, 2025 | 48.9 | 49.2 | 49.2 | 49.2 | 48.9 | 37 |
August 14, 2025 | 49.4 | 49.4 | 49.4 | 49.4 | 49.4 | 2 |
August 13, 2025 | 49 | 49 | 49 | 49 | 49 | 29 |
August 12, 2025 | 49.1 | 49.4 | 49.4 | 49.4 | 49.1 | 186 |
August 11, 2025 | 50 | 49.4 | 49.4 | 50.2 | 49.4 | 421 |
August 08, 2025 | 49.8 | 50.2 | 50.2 | 50.2 | 49.8 | 11 |
August 07, 2025 | 49.1 | 49.8 | 49.8 | 50 | 49.1 | 438 |
August 06, 2025 | 49.1 | 49.4 | 49.4 | 49.8 | 48.9 | 373 |
August 05, 2025 | 48.6 | 50 | 50 | 50.4 | 48.1 | 229 |
August 04, 2025 | 48 | 48.8 | 48.8 | 48.9 | 48 | 430 |
July 31, 2025 | 48.2 | 48.5 | 48.5 | 48.5 | 48 | 172 |
July 30, 2025 | 47.5 | 48.4 | 48.4 | 48.4 | 47.2 | 210 |
July 29, 2025 | 47.8 | 47.8 | 47.8 | 48 | 47.8 | 508 |
July 28, 2025 | 49.8 | 47.6 | 47.6 | 49.8 | 47.3 | 1,233 |
July 25, 2025 | 50.2 | 50 | 50 | 50.2 | 50 | 23 |
July 24, 2025 | 50 | 49.8 | 49.8 | 50 | 49.8 | 163 |
July 23, 2025 | 49.3 | 49.3 | 49.3 | 49.6 | 49.2 | 33 |
July 22, 2025 | 49.4 | 49.5 | 49.5 | 49.5 | 49.4 | 409 |
July 21, 2025 | 49.5 | 49.3 | 49.3 | 49.5 | 49.1 | 315 |
July 18, 2025 | 49 | 49.5 | 49.5 | 50 | 49 | 392 |
July 17, 2025 | 48.4 | 50.6 | 50.6 | 50.6 | 48.4 | 286 |
July 16, 2025 | 50.2 | 48 | 48 | 50.2 | 48 | 413 |
July 15, 2025 | 50.6 | 50.6 | 50.6 | 50.6 | 50.6 | 0 |
July 14, 2025 | 49.4 | 50.8 | 50.8 | 51 | 49.4 | 149 |
July 11, 2025 | 51.2 | 50 | 50 | 51.2 | 50 | 363 |
July 10, 2025 | 51.6 | 51.2 | 51.2 | 51.8 | 51.2 | 43 |
July 09, 2025 | 50.8 | 51 | 51 | 51 | 49.9 | 107 |
July 08, 2025 | 50.8 | 51 | 51 | 51.4 | 50.8 | 53 |
July 07, 2025 | 50.2 | 50.8 | 50.8 | 50.8 | 50.2 | 92 |
July 04, 2025 | 51 | 49.5 | 49.5 | 51 | 49.5 | 100 |