53.20
+0.4(+0.76%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 53.2 | 53.2 | 53.2 | 53.2 | 53.2 | 6 |
| December 22, 2025 | 53.4 | 52.8 | 52.8 | 53.6 | 52.4 | 101 |
| December 19, 2025 | 51.6 | 52.4 | 52.4 | 52.4 | 51.6 | 158 |
| December 18, 2025 | 52.4 | 52.4 | 52.4 | 52.4 | 52.4 | 401 |
| December 17, 2025 | 53 | 53.4 | 53.4 | 53.8 | 53 | 833 |
| December 16, 2025 | 54.2 | 53.6 | 53.6 | 54.2 | 53.6 | 326 |
| December 15, 2025 | 54.6 | 53.8 | 53.8 | 54.6 | 53.8 | 42 |
| December 12, 2025 | 52.6 | 53.8 | 53.8 | 54.2 | 52.2 | 602 |
| December 11, 2025 | 52.2 | 53 | 53 | 53 | 51 | 384 |
| December 10, 2025 | 52.6 | 52.6 | 52.6 | 52.6 | 52.6 | 126 |
| December 09, 2025 | 52.2 | 52.4 | 52.4 | 52.8 | 52.2 | 250 |
| December 08, 2025 | 52 | 52.4 | 52.4 | 52.4 | 51.4 | 247 |
| December 05, 2025 | 52 | 52.4 | 52.4 | 52.4 | 52 | 113 |
| December 04, 2025 | 52 | 52.4 | 52.4 | 52.4 | 52 | 5 |
| December 03, 2025 | 52 | 52 | 52 | 52 | 52 | 200 |
| December 02, 2025 | 52.2 | 52 | 52 | 52.2 | 51.2 | 1,045 |
| December 01, 2025 | 51 | 53.2 | 53.2 | 54.2 | 51 | 539 |
| November 28, 2025 | 50.8 | 51 | 51 | 51 | 50.6 | 512 |
| November 27, 2025 | 51 | 50.4 | 50.4 | 51.2 | 48 | 1,524 |
| November 26, 2025 | 51 | 51.4 | 51.4 | 51.4 | 50.6 | 1,055 |
| November 25, 2025 | 51 | 51 | 51 | 51.4 | 51 | 1,107 |
| November 24, 2025 | 49.8 | 48.6 | 48.6 | 50 | 47.5 | 1,195 |
| November 21, 2025 | 49.1 | 49.7 | 49.7 | 49.7 | 48.4 | 72 |
| November 20, 2025 | 49.7 | 49.4 | 49.4 | 49.7 | 48.6 | 179 |
| November 19, 2025 | 49.2 | 49.7 | 49.7 | 49.7 | 49 | 92 |
| November 18, 2025 | 49.1 | 49.2 | 49.2 | 49.4 | 49.1 | 169 |
| November 17, 2025 | 48.7 | 48.8 | 48.8 | 48.8 | 48.7 | 13 |
| November 14, 2025 | 48.8 | 48.4 | 48.4 | 48.8 | 48 | 427 |
| November 13, 2025 | 49.4 | 49.1 | 49.1 | 49.4 | 48 | 843 |
| November 12, 2025 | 49.7 | 49.7 | 49.7 | 49.7 | 49.5 | 18 |
| November 11, 2025 | 50 | 50 | 50 | 50 | 49.7 | 76 |
| November 10, 2025 | 50 | 50.4 | 50.4 | 50.8 | 50 | 50 |
| November 07, 2025 | 51.8 | 51 | 51 | 51.8 | 50 | 68 |
| November 06, 2025 | 51.8 | 51.6 | 51.6 | 51.8 | 51.6 | 9 |
| November 05, 2025 | 52 | 51.2 | 51.2 | 52.2 | 50.6 | 450 |
| November 04, 2025 | 53.8 | 53 | 53 | 53.8 | 51.6 | 157 |
| November 03, 2025 | 54.2 | 53.8 | 53.8 | 54.2 | 53.6 | 47 |
| October 31, 2025 | 55.4 | 53.8 | 53.8 | 55.4 | 52.8 | 747 |
| October 30, 2025 | 55.2 | 55.8 | 55.8 | 55.8 | 55 | 153 |
| October 29, 2025 | 56.6 | 55.8 | 55.8 | 56.8 | 55.8 | 212 |
| October 28, 2025 | 57.2 | 57.2 | 57.2 | 57.2 | 57 | 10 |
| October 27, 2025 | 58 | 57.8 | 57.8 | 58.8 | 55.6 | 358 |
| October 24, 2025 | 56.2 | 57.6 | 57.6 | 58 | 56.2 | 163 |
| October 23, 2025 | 59.2 | 55.6 | 55.6 | 59.2 | 54 | 1,173 |
| October 22, 2025 | 51.4 | 60 | 60 | 60 | 51.4 | 2,695 |
| October 21, 2025 | 48.9 | 51 | 51 | 52.6 | 48.9 | 520 |
| October 20, 2025 | 49.8 | 49.1 | 49.1 | 50 | 47.3 | 1,341 |
| October 17, 2025 | 51 | 50 | 50 | 51.6 | 50 | 210 |
| October 16, 2025 | 51.4 | 52 | 52 | 52 | 51.4 | 119 |
| October 15, 2025 | 52 | 51.6 | 51.6 | 52 | 51.6 | 33 |
| October 14, 2025 | 53 | 52.2 | 52.2 | 53.6 | 51 | 160 |
| October 13, 2025 | 51.2 | 53 | 53 | 54 | 51 | 1,468 |
| October 10, 2025 | 52.6 | 52.2 | 52.2 | 52.6 | 51.6 | 402 |
| October 09, 2025 | 52.2 | 52.6 | 52.6 | 53 | 52.2 | 454 |
| October 08, 2025 | 52.4 | 52.8 | 52.8 | 52.8 | 52 | 389 |
| October 07, 2025 | 52.8 | 53 | 53 | 53 | 52.8 | 9 |
| October 06, 2025 | 53.4 | 53.2 | 53.2 | 53.4 | 52 | 769 |
| October 03, 2025 | 52 | 52.4 | 52.4 | 53 | 52 | 192 |
| October 02, 2025 | 53 | 52 | 52 | 53 | 52 | 765 |
| October 01, 2025 | 53 | 53.6 | 53.6 | 54.2 | 53 | 85 |