33.60
-0.5(-1.47%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 33.85 | 33.6 | 33.6 | 33.85 | 33.6 | 1,384 |
| September 08, 2025 | 33.65 | 34.1 | 34.1 | 34.14 | 33.6 | 1,384 |
| September 05, 2025 | 34.81 | 34 | 34 | 34.92 | 34 | 1,384 |
| September 04, 2025 | 34.67 | 34.28 | 34.28 | 34.67 | 34.28 | 705 |
| September 03, 2025 | 34.1 | 35.32 | 35.32 | 35.32 | 34.1 | 646 |
| September 02, 2025 | 34.77 | 34.62 | 34.62 | 34.85 | 34.37 | 2,918 |
| September 01, 2025 | 34.6 | 35.19 | 35.19 | 35.19 | 34.6 | 646 |
| August 29, 2025 | 34.33 | 33.68 | 33.68 | 34.33 | 33.66 | 870 |
| August 28, 2025 | 36.38 | 35.6 | 35.6 | 36.38 | 35.6 | 1,175 |
| August 27, 2025 | 36.35 | 36.6 | 36.6 | 36.6 | 36.27 | 3,080 |
| August 26, 2025 | 35.13 | 35.69 | 35.69 | 36.02 | 35.13 | 24,300 |
| August 25, 2025 | 36.72 | 36.46 | 36.46 | 36.72 | 36.15 | 2,221 |
| August 22, 2025 | 34.27 | 36.7 | 36.7 | 36.7 | 34.27 | 1,070 |
| August 21, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | 209 |
| August 20, 2025 | 33.64 | 33.99 | 33.99 | 33.99 | 33.21 | 700 |
| August 19, 2025 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | 840 |
| August 18, 2025 | 33.77 | 34.17 | 34.17 | 34.5 | 33.77 | 968 |
| August 15, 2025 | 36.8 | 35.64 | 35.64 | 36.8 | 35.64 | 715 |
| August 14, 2025 | 37.65 | 36.59 | 36.59 | 37.67 | 36.01 | 4,789 |
| August 13, 2025 | 36.92 | 37.02 | 37.02 | 37.02 | 36.85 | 715 |
| August 12, 2025 | 34.23 | 34.94 | 34.94 | 35.16 | 34.05 | 3,420 |
| August 11, 2025 | 34.07 | 34.14 | 34.14 | 34.14 | 33.81 | 2,897 |
| August 08, 2025 | 31.07 | 31.6 | 31.6 | 31.6 | 30.89 | 5,813 |
| August 07, 2025 | 29.22 | 30.6 | 30.6 | 30.6 | 29.22 | 5,813 |
| August 06, 2025 | 29 | 28.57 | 28.57 | 29.27 | 28.57 | 400 |
| August 05, 2025 | 29 | 28.57 | 28.57 | 29.27 | 28.57 | 5,813 |
| August 04, 2025 | 28.11 | 28.86 | 28.86 | 28.92 | 28.11 | 5,813 |
| July 31, 2025 | 30.97 | 30.65 | 30.65 | 30.97 | 30.65 | 22,000 |
| July 30, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 1,985 |
| July 29, 2025 | 30.74 | 29.97 | 29.97 | 30.74 | 29.97 | 1,885 |
| July 28, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 4,700 |
| July 25, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 22,000 |
| July 24, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 2,360 |
| July 23, 2025 | 28.61 | 28.18 | 28.18 | 28.63 | 28 | 2,360 |
| July 22, 2025 | 29.03 | 28.81 | 28.81 | 29.04 | 28.45 | 2,160 |
| July 21, 2025 | 29.86 | 30.07 | 30.07 | 30.26 | 29.68 | 3,607 |
| July 18, 2025 | 28.39 | 28.17 | 28.17 | 28.5 | 28.17 | 330 |
| July 17, 2025 | 27.1 | 27.27 | 27.27 | 27.5 | 27.08 | 3,763 |
| July 16, 2025 | 24.99 | 25.79 | 25.79 | 25.79 | 24.94 | 1,850 |
| July 15, 2025 | 23.24 | 24.08 | 24.08 | 24.08 | 23.24 | 575 |
| July 14, 2025 | 23.71 | 23.9 | 23.9 | 24.05 | 23.71 | 3,113 |
| July 11, 2025 | 23.46 | 23.44 | 23.44 | 23.7 | 23.35 | 4,440 |
| July 10, 2025 | 21.82 | 21.81 | 21.81 | 21.82 | 21.73 | 4,550 |
| July 09, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 200 |
| July 08, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0 |
| July 07, 2025 | 19.9 | 19.9 | 19.9 | 19.9 | 19.9 | 404 |
| July 04, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 150 |
| July 03, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 182 |
| July 02, 2025 | 19.13 | 19.04 | 19.04 | 19.13 | 19.04 | 1,100 |
| July 01, 2025 | 19.17 | 18.89 | 18.89 | 19.17 | 18.84 | 2,812 |
| June 30, 2025 | 19.41 | 19.06 | 19.06 | 19.41 | 19.06 | 5,677 |
| June 27, 2025 | 19 | 19 | 19 | 19 | 19 | 200 |
| June 26, 2025 | 19 | 19 | 19 | 19 | 19 | 200 |
| June 25, 2025 | 19.24 | 19 | 19 | 19.24 | 19 | 6,190 |
| June 24, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 6,190 |
| June 23, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0 |
| June 20, 2025 | 20.4 | 20.58 | 20.58 | 20.58 | 20.4 | 6,190 |
| June 19, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 580 |
| June 18, 2025 | 20.23 | 20.06 | 20.06 | 20.23 | 20.06 | 1,430 |
| June 17, 2025 | 20.52 | 20.31 | 20.31 | 20.52 | 20.31 | 1,065 |