48.10
-0.3(-0.62%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2025 | 51.4 | 50.6 | 50.6 | 51.6 | 50 | 241 |
| July 02, 2025 | 51.2 | 50.8 | 50.8 | 51.8 | 50 | 566 |
| July 01, 2025 | 53 | 50.4 | 50.4 | 53 | 50.4 | 175 |
| June 30, 2025 | 52.8 | 53 | 53 | 53 | 52.4 | 155 |
| June 27, 2025 | 53.4 | 53 | 53 | 53.4 | 52.8 | 369 |
| June 26, 2025 | 54 | 54 | 54 | 54 | 54 | 33 |
| June 25, 2025 | 54 | 54 | 54 | 54 | 54 | 118 |
| June 24, 2025 | 53.4 | 54 | 54 | 54 | 53.4 | 958 |
| June 23, 2025 | 51.6 | 52.8 | 52.8 | 53.8 | 51.6 | 958 |
| June 20, 2025 | 49.7 | 52.2 | 52.2 | 52.2 | 49.7 | 218 |
| June 19, 2025 | 49.9 | 50.2 | 50.2 | 50.8 | 49 | 575 |
| June 18, 2025 | 49.7 | 49.7 | 49.7 | 49.7 | 49.7 | 36 |
| June 17, 2025 | 51.8 | 49.9 | 49.9 | 51.8 | 49.9 | 81 |
| June 16, 2025 | 53 | 51.8 | 51.8 | 53 | 51.8 | 401 |
| June 13, 2025 | 49.9 | 52 | 52 | 52 | 49.5 | 1,061 |